diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index e2c9a99644c6..34f0e41de28b 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6260,6090,6300,6090,292210,1814281670,00,0.00,N,2,190, 20250210,6070,6160,6250,6010,268713,1636781260,00,0.00,N,5,-90, 20250203,6160,6040,6210,5960,232288,1409837060,00,0.00,N,2,70, 20250131,6090,6160,6160,6070,38238,233586750,00,0.00,N,5,-50, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 73ffa044f482..71134b673f98 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,422,391,459,388,4465816,1925520034,00,0.00,N,2,27, 20250210,395,403,409,381,868998,343810463,00,0.00,N,5,-8, 20250203,403,423,423,391,927643,377535172,00,0.00,N,5,-20, 20250131,423,437,441,417,179901,76356001,00,0.00,N,5,-13, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index d812e25392a3..f78d53398ff8 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6310,6320,6370,6210,23499,147608260,00,0.00,N,5,-10, 20250210,6320,6140,6810,6070,55297,355156130,00,0.00,N,2,200, 20250203,6120,6200,6380,6060,24479,151024140,00,0.00,N,5,-150, 20250131,6270,6310,6360,6230,660,4153720,00,0.00,N,5,-60, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 03381089555d..36a30cb3d3b5 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,63000,64100,65200,62700,87677,5562828700,00,0.00,N,5,-900, 20250210,63900,62900,64300,62500,28495,1801976200,00,0.00,N,2,700, 20250203,63200,63700,63700,62100,19026,1193602700,00,0.00,N,5,-500, 20250131,63700,63700,65200,63600,3191,203938900,00,0.00,N,3,0, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index 74993367e84f..9502ef59b7e8 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19400,19350,19420,19050,766230,14748341330,00,0.00,N,2,60, 20250210,19340,18960,19340,18900,632287,12102140230,00,0.00,N,2,380, 20250203,18960,19080,19200,18680,1037366,19631558110,00,0.00,N,5,-100, 20250131,19060,19080,19100,18900,114854,2181663080,00,0.00,N,2,150, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 39416343bebf..0d5d7f51ff68 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,122400,125800,126500,121900,3478873,430328581100,00,0.00,N,5,-2700, 20250210,125100,136200,138900,123800,5788349,757241177300,00,0.00,N,5,-11800, 20250203,136900,126900,140700,122700,7437757,990471587000,00,0.00,N,2,7300, 20250131,129600,131200,132600,128300,690901,89551858200,00,0.00,N,5,-300, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index 58edf3bc97a9..81be6825807a 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,97100,96100,98500,93800,371209,35702447300,00,0.00,N,2,1800, 20250210,95300,81900,96400,81900,851319,77633822500,00,0.00,N,2,13500, 20250203,81800,79300,82300,77500,290206,23274033000,00,0.00,N,2,2000, 20250131,79800,80200,81600,79300,72513,5834972400,00,0.00,N,2,300, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 2bd1adc7f5f4..94ba2b111080 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8870,8800,8920,8770,52500,463226860,00,0.00,N,2,70, 20250210,8800,8900,8900,8710,93193,817405320,00,0.00,N,5,-70, 20250203,8870,9050,9100,8800,65258,579871600,00,0.00,N,5,-160, 20250131,9030,8950,9040,8950,11940,107644910,00,0.00,N,2,50, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index c3273bc8944a..ec4d9d018702 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,376000,330500,380000,313000,874184,303964129000,00,0.00,N,2,41500, 20250210,334500,282500,346500,276500,503751,159882188500,00,0.00,N,2,51000, 20250203,283500,273000,294000,254000,596890,163374461000,00,0.00,N,5,-500, 20250131,284000,288500,291000,268500,308436,86808417500,00,0.00,N,5,-48500, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 2d504864d9bc..f877c6c89bf9 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1289,1300,1301,1276,186513,239480094,00,0.00,N,5,-1, 20250210,1290,1349,1349,1253,143698,188515822,00,0.00,N,5,-56, 20250203,1346,1388,1416,1336,144393,197778264,00,0.00,N,5,-42, 20250131,1388,1384,1391,1383,20618,28545723,00,0.00,N,2,5, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index df9cc6b25c76..146f17112e57 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34050,33100,34850,33000,286814,9843718500,00,0.00,N,2,950, 20250210,33100,31700,33600,30800,261355,8550991550,00,0.00,N,2,1600, 20250203,31500,31650,33050,30300,244402,7700601800,00,0.00,N,5,-450, 20250131,31950,32000,32200,31400,48992,1561496300,00,0.00,N,2,250, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index 7ab11c4346b7..374bdf0d8e46 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4555,4620,4640,4300,227937,1039902865,00,0.00,N,5,-25, 20250210,4580,4665,4960,4580,458482,2199921550,00,0.00,N,5,-90, 20250203,4670,4595,4705,4405,140217,637443320,00,0.00,N,2,75, 20250131,4595,4635,4660,4545,26067,119431730,00,0.00,N,5,-40, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 821a92478c73..046c54065d50 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6570,6550,6630,6400,71263,464755140,00,0.00,N,2,30, 20250210,6540,6490,6750,6300,152155,979368690,00,0.00,N,2,130, 20250203,6410,6410,6500,6200,121920,774021720,00,0.00,N,5,-90, 20250131,6500,6710,6780,6460,55070,359710050,00,0.00,N,5,-210, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 6d01d923b0fe..4c7c49dc683e 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16080,15820,16480,15640,613713,9869805560,00,0.00,N,2,260, 20250210,15820,15910,15940,15500,360629,5691454170,00,0.00,N,5,-80, 20250203,15900,16920,17290,15800,798933,12973444090,00,0.00,N,5,-1200, 20250131,17100,16860,17150,16710,114459,1942583880,00,0.00,N,2,400, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 5c9ffaff10cc..23d03a8cd40d 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,179900,172900,184900,171300,1512791,272262115700,00,0.00,N,2,4700, 20250210,175200,197100,198600,171300,2508106,461213124300,00,0.00,N,5,-25800, 20250203,201000,177000,212500,162000,4997523,969799063900,00,0.00,N,2,17000, 20250131,184000,175000,184300,174600,601031,108720699000,00,0.00,N,2,12000, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 263d3435fb06..73aa8a0539b6 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,94600,94300,96700,92800,5025265,474442438514,00,0.00,N,5,-400, 20250210,95000,94000,95900,91400,8259412,775960918121,00,0.00,N,5,-1500, 20250203,96500,100200,100700,95000,5774678,563125392300,00,0.00,N,5,-5500, 20250131,102000,100800,102800,100200,909716,92553488500,00,0.00,N,2,300, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index b49447b5e7ec..03a4fb1428da 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250210,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250203,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250131,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 12bafc1f574a..5b7f0bfb8120 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14040,14020,14300,13800,80556,1131682890,00,0.00,N,2,40, 20250210,14000,13110,14140,12930,166747,2250865560,00,0.00,N,2,880, 20250203,13120,12710,13150,12640,41576,537305350,00,0.00,N,2,160, 20250131,12960,13060,13060,12710,5490,70971960,00,0.00,N,5,-100, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 51a4183a604a..d1978a2377d0 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4115,4020,4240,3970,2779961,11536958900,00,0.00,N,2,130, 20250210,3985,3990,4115,3925,2622243,10491836180,00,0.00,N,5,-5, 20250203,3990,4050,4100,3945,624080,2503302085,00,0.00,N,5,-75, 20250131,4065,4020,4120,3975,277419,1117316195,00,0.00,N,2,10, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 2540a5020e26..9677cd8f72f0 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6530,6340,6560,6340,255474,1652096540,00,0.00,N,2,200, 20250210,6330,6180,6340,6120,152436,951857980,00,0.00,N,2,160, 20250203,6170,6010,6280,5970,162171,991253010,00,0.00,N,2,40, 20250131,6130,6190,6230,6130,21770,134013110,00,0.00,N,5,-60, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index ed927b01852e..bc9318b3d0c7 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1862,1781,1874,1766,890756,1632507351,00,0.00,N,2,81, 20250210,1781,1764,1810,1743,1201215,2127246777,00,0.00,N,2,30, 20250203,1751,1960,1961,1734,1854793,3402703619,00,0.00,N,5,-210, 20250131,1961,1952,1968,1939,94381,184270411,00,0.00,N,5,-14, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index b0ecb0ac1576..84a6a2a32066 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3770,3735,3830,3700,278278,1039562135,00,0.00,N,2,25, 20250210,3745,3750,3800,3700,217783,817018785,00,0.00,N,5,-5, 20250203,3750,3885,3885,3730,239556,912541370,00,0.00,N,5,-135, 20250131,3885,3890,3930,3855,59735,232369165,00,0.00,N,2,35, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index 2a209ec57ff8..dad72e136080 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14990,14530,15200,14450,65082,970267640,00,0.00,N,2,460, 20250210,14530,14300,14700,14120,73812,1066077270,00,0.00,N,2,230, 20250203,14300,16150,17750,14200,1425370,23063899800,00,0.00,N,5,-740, 20250131,15040,15100,15200,15000,13124,197921860,00,0.00,N,5,-260, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 7a5a8507fdb6..0c704507476c 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5460,5430,5540,5410,55511,303704200,00,0.00,N,2,10, 20250210,5450,5490,5520,5420,59723,326860810,00,0.00,N,5,-80, 20250203,5530,5570,5590,5420,79827,437728640,00,0.00,N,5,-50, 20250131,5580,5620,5620,5570,3125,17477310,00,0.00,N,3,0, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index d2130ed0d24d..15305180bbf5 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11990,13280,13840,11880,5199780,67764136840,00,0.00,N,5,-1290, 20250210,13280,12210,15880,11900,25438771,352857924090,00,0.00,N,2,990, 20250203,12290,11550,13060,11030,9745628,117897124340,00,0.00,N,2,360, 20250131,11930,12370,12400,11810,782237,9441511960,00,0.00,N,5,-420, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 76a53ad20821..f3f419b5cc8c 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,57000,57000,62300,55500,672934,39546090300,00,0.00,N,2,400, 20250210,56600,57100,61500,54600,498738,28844398600,00,0.00,N,5,-1700, 20250203,58300,57900,59900,53300,459933,25998923400,00,0.00,N,5,-2000, 20250131,60300,62300,63000,58100,188356,11371231300,00,0.00,N,5,-7700, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index bf135a574d73..1165cc8c78b6 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12330,12540,12750,12120,1146177,14172507020,00,0.00,N,5,-290, 20250210,12620,13570,14010,12590,1176845,15602887360,00,0.00,N,5,-1080, 20250203,13700,13040,14090,12500,1250859,16629828480,00,0.00,N,2,440, 20250131,13260,13580,13790,13150,206667,2751060330,00,0.00,N,5,-360, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 57e85ac8b313..c9abd5b5746b 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3290,3230,3325,3230,256754,845405035,00,0.00,N,2,55, 20250210,3235,3300,3430,3185,355932,1180555020,00,0.00,N,5,-95, 20250203,3330,3230,3430,3160,328848,1083589925,00,0.00,N,2,75, 20250131,3255,3285,3310,3255,32234,105452930,00,0.00,N,5,-35, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 4e6a9c38ec9c..246cc3eb2bcf 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,74600,74000,76200,72000,4903,363742200,00,0.00,N,2,700, 20250210,73900,71500,74000,70200,3443,246459800,00,0.00,N,2,2300, 20250203,71600,67300,73400,66800,7096,497364800,00,0.00,N,2,4100, 20250131,67500,67300,67600,66800,255,17144800,00,0.00,N,5,-100, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index ae1c1681c31f..b49108a265c5 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,97800,98100,100400,95400,69350,6775466200,00,0.00,N,5,-1400, 20250210,99200,99600,102700,96400,42591,4236424200,00,0.00,N,5,-400, 20250203,99600,95800,99900,93300,46348,4480144200,00,0.00,N,2,3700, 20250131,95900,94800,96300,94800,4498,429673500,00,0.00,N,2,400, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index d8c7396280c3..f92899f023fc 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39450,40300,40300,39000,531,21035450,00,0.00,N,5,-300, 20250210,39750,39350,40800,38050,954,37324750,00,0.00,N,2,750, 20250203,39000,38400,41000,37300,3128,123015300,00,0.00,N,2,550, 20250131,38450,38100,39000,37700,186,7098600,00,0.00,N,5,-200, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index df87ef8d5c19..35fcc3ebf1a3 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,209500,211500,219500,205500,13654929,2913141495542,00,0.00,N,5,-500, 20250210,210000,197800,212000,196000,14325588,2896099323000,00,0.00,N,2,7000, 20250203,203000,191500,206000,186900,24261623,4734395552492,00,0.00,N,2,3800, 20250131,199200,197000,204500,194800,11871995,2370677638450,00,0.00,N,5,-21800, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 909558a52250..04e1844b0621 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index 5b3cdb7bbe09..cc49c7ef9f4e 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4270,3915,5420,3900,53695325,252063624085,00,0.00,N,2,315, 20250210,3955,3380,4730,3290,43120113,184310623465,00,0.00,N,2,590, 20250203,3365,3725,3750,3340,5371575,19113051450,00,0.00,N,5,-440, 20250131,3805,4000,4030,3760,1688981,6511262105,00,0.00,N,5,-340, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 020d6702eff4..3c34d8e0302b 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5450,5290,5470,5270,77288,417010310,00,0.00,N,2,180, 20250210,5270,5320,5320,5250,55178,291170520,00,0.00,N,5,-50, 20250203,5320,5310,5350,5250,37905,200501670,00,0.00,N,2,10, 20250131,5310,5300,5350,5270,2498,13233540,00,0.00,N,3,0, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 1e1edf88fcbd..ebfcb336191b 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,35300,34900,37550,33950,6907917,247702620900,00,0.00,N,2,700, 20250210,34600,32150,35000,31600,5859384,195756658500,00,0.00,N,2,2200, 20250203,32400,30650,32800,29800,5765161,180482844300,00,0.00,N,2,1350, 20250131,31050,30600,31350,30150,2004842,61619658200,00,0.00,N,5,-450, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 3f8d7be5f69c..cb5d6a362864 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10800,10650,10880,10110,3513,36405160,00,0.00,N,2,580, 20250210,10220,10860,10960,10220,3014,31603460,00,0.00,N,5,-660, 20250203,10880,10550,10990,10080,18875,200704750,00,0.00,N,2,330, 20250131,10550,10470,10820,10470,288,3028920,00,0.00,N,5,-290, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index a73e5fee02a6..473ce1f6afc6 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,389500,392000,427500,388000,667284,271522298967,00,0.00,N,5,-2500, 20250210,392000,369500,393500,354000,765004,282376470122,00,0.00,N,2,22000, 20250203,370000,370500,383000,361000,599244,221470975566,00,0.00,N,5,-11500, 20250131,381500,350000,383500,348000,272051,99597792750,00,0.00,N,2,40000, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index 95a1646cbdf5..5afcf8225b6d 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,30350,28700,30900,28600,52614,1566156250,00,0.00,N,2,1600, 20250210,28750,27000,29150,26550,38445,1069332150,00,0.00,N,2,1750, 20250203,27000,26500,27100,26100,9210,243620150,00,0.00,N,2,450, 20250131,26550,26400,26700,26350,960,25463950,00,0.00,N,5,-200, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index c6500dbc402a..ed21639cc1db 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24600,24400,24750,23800,27825,675191100,00,0.00,N,2,450, 20250210,24150,25850,25850,23850,37546,918644300,00,0.00,N,5,-1350, 20250203,25500,25900,25900,24550,49042,1226861650,00,0.00,N,5,-400, 20250131,25900,26000,26000,25600,4371,112818050,00,0.00,N,5,-150, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 5faf88926be7..84132a6f16ff 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,43000,42450,52000,42350,5184766,233981085850,00,0.00,N,2,300, 20250210,42700,30000,45800,29850,12220459,481105270700,00,0.00,N,2,12300, 20250203,30400,30050,31300,29150,960100,28840200000,00,0.00,N,5,-100, 20250131,30500,31650,31650,30350,248066,7619218000,00,0.00,N,5,-850, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 5858a322dd2f..dee941716912 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,468,456,479,455,1221171,572350818,00,0.00,N,2,12, 20250210,456,461,468,444,917045,415847410,00,0.00,N,5,-7, 20250203,463,479,479,457,1051454,489047893,00,0.00,N,5,-17, 20250131,480,474,480,468,199050,93733738,00,0.00,N,2,5, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index 8d8e71128dc3..e5ab70e543c8 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6030,6000,6570,5810,12287801,76400057800,00,0.00,N,5,-30, 20250210,6060,7030,7230,5920,19142232,129325737890,00,0.00,N,5,-510, 20250203,6570,5500,7500,5360,66540261,438199891260,00,0.00,N,2,1510, 20250131,5060,5250,5260,5050,217876,1116468340,00,0.00,N,5,-120, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index a722950c8da5..fb1cc9436029 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18610,18250,18960,18060,3650,66597070,00,0.00,N,2,360, 20250210,18250,18450,18870,18100,1816,33155460,00,0.00,N,5,-250, 20250203,18500,18340,18630,17920,2041,37419560,00,0.00,N,2,20, 20250131,18480,17830,18480,17830,275,4954870,00,0.00,N,2,650, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 040303dcb97d..df8f2e839d1c 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6180,6150,6220,6050,111904,684259500,00,0.00,N,2,90, 20250210,6090,6110,6110,6030,77797,472040280,00,0.00,N,5,-20, 20250203,6110,6110,6170,6010,92289,561680040,00,0.00,N,5,-10, 20250131,6120,6350,6350,6090,104662,643376740,00,0.00,N,5,-140, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index 4884097af146..223157a3ee07 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,46450,43450,47000,42550,2997181,135501515200,00,0.00,N,2,3950, 20250210,42500,39750,44250,38950,4709167,199415459100,00,0.00,N,2,3600, 20250203,38900,31700,39400,30350,2999311,108181815000,00,0.00,N,2,6550, 20250131,32350,33100,33750,32350,236271,7724228500,00,0.00,N,5,-1600, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index 82a65553051f..86eb4f32ff0e 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,934,924,949,891,113356,104127284,00,0.00,N,2,11, 20250210,923,956,960,923,126730,119072983,00,0.00,N,5,-33, 20250203,956,935,990,921,243772,232057240,00,0.00,N,2,25, 20250131,931,933,957,931,27434,25718115,00,0.00,N,5,-2, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 8e62320c0bac..4779c42bb788 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,755,801,805,718,466252,355441709,00,0.00,N,5,-46, 20250210,801,783,836,762,181295,143509293,00,0.00,N,2,16, 20250203,785,803,826,755,117737,93921524,00,0.00,N,5,-22, 20250131,807,801,812,800,22537,18148650,00,0.00,N,2,6, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index bbad38268c6a..73696228326d 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,108100,97300,109500,95900,586697,60297757500,00,0.00,N,2,10900, 20250210,97200,95800,99400,93600,346455,33279769300,00,0.00,N,2,2100, 20250203,95100,93800,100300,92300,390758,37497011000,00,0.00,N,5,-300, 20250131,95400,97500,97700,94900,83628,8023176100,00,0.00,N,5,-1200, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index bdf1a63b90aa..a7811a5cae7d 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23150,23300,23800,22800,487114,11279809250,00,0.00,N,5,-150, 20250210,23300,23950,23950,23100,312862,7332005150,00,0.00,N,5,-700, 20250203,24000,23150,24350,22400,326197,7619996500,00,0.00,N,2,600, 20250131,23400,24000,24400,23400,73095,1728526350,00,0.00,N,5,-750, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index 874f212f95fd..f4d3aa4455a9 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5390,5440,5550,5300,27384,147268520,00,0.00,N,5,-40, 20250210,5430,5650,5750,5390,39767,222646590,00,0.00,N,5,-290, 20250203,5720,5680,5790,5550,32381,183586350,00,0.00,N,5,-20, 20250131,5740,5680,5780,5650,5233,29891460,00,0.00,N,2,110, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index b635a5a24811..ef1612e6c9e6 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22350,21800,23100,21450,15097,336080100,00,0.00,N,2,200, 20250210,22150,24200,24350,21950,16406,374993700,00,0.00,N,5,-2150, 20250203,24300,24850,25200,24000,10925,264578500,00,0.00,N,5,-850, 20250131,25150,25200,25450,25000,5022,126334700,00,0.00,N,3,0, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 5f4030f23cba..660d62f8f3f1 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28500,27950,29200,27850,2043144,58546383450,00,0.00,N,2,800, 20250210,27700,26850,27850,26350,1189202,32270360550,00,0.00,N,2,1400, 20250203,26300,24650,27200,23900,1410921,35822520750,00,0.00,N,2,1350, 20250131,24950,25000,25050,24450,152327,3779390650,00,0.00,N,2,150, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index a8089db76d97..56557f8dc093 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,129400,129500,131600,129000,2193,285484900,00,0.00,N,5,-100, 20250210,129500,126600,130300,126600,2925,375150400,00,0.00,N,2,2400, 20250203,127100,125700,128000,123100,4722,596447700,00,0.00,N,2,600, 20250131,126500,126200,126900,125700,561,70823700,00,0.00,N,2,600, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 56cfd6ba8470..0b469e05e040 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250131,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index d92b14eed77f..ef0f42dec8c7 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2680,2495,2825,2490,5830539,15786856375,00,0.00,N,2,185, 20250210,2495,2365,2525,2335,1896710,4631485115,00,0.00,N,2,125, 20250203,2370,2380,2425,2305,2284028,5388936510,00,0.00,N,5,-35, 20250131,2405,2415,2430,2380,373283,894026040,00,0.00,N,5,-20, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 895be59d8abc..266c7edcc149 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,799,811,833,777,1623697,1298189115,00,0.00,N,5,-25, 20250210,824,834,851,789,1621200,1315046919,00,0.00,N,5,-16, 20250203,840,847,899,785,2531485,2116189292,00,0.00,N,5,-15, 20250131,855,850,866,820,551505,465408889,00,0.00,N,5,-14, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 7060a1fcbdc4..5ca8e60dc71c 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7440,7240,7640,7230,258521,1904770650,00,0.00,N,2,210, 20250210,7230,7190,7310,7020,139939,1003595770,00,0.00,N,2,40, 20250203,7190,7210,7350,6900,215680,1534862450,00,0.00,N,5,-70, 20250131,7260,7350,7380,7130,69054,496489790,00,0.00,N,5,-110, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 5e51a7b0df74..a29125b9c2eb 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2700,2585,2765,2585,3261796,8748750800,00,0.00,N,2,110, 20250210,2590,2505,2605,2480,3217934,8177507140,00,0.00,N,2,85, 20250203,2505,2845,2865,2470,11998404,31688959170,00,0.00,N,5,-150, 20250131,2655,2695,2705,2645,444412,1182765925,00,0.00,N,5,-70, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index a8e783d5055d..0bcd29ecb761 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8100,8330,8480,8030,139998,1148875970,00,0.00,N,5,-230, 20250210,8330,8180,8760,7900,381323,3188192710,00,0.00,N,2,230, 20250203,8100,7640,8760,7420,548165,4470790140,00,0.00,N,2,390, 20250131,7710,8180,8180,7690,51291,401332150,00,0.00,N,5,-470, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 5320cc3197dc..a1dea13bf34f 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27100,26700,27500,26550,23410,631708800,00,0.00,N,2,300, 20250210,26800,27050,27450,26750,13433,364270200,00,0.00,N,5,-500, 20250203,27300,27150,27500,26650,19978,541636000,00,0.00,N,5,-150, 20250131,27450,27350,27500,27350,592,16215100,00,0.00,N,2,100, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 47813a3073c4..461899457a5f 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,427,414,429,414,645318,271288656,00,0.00,N,2,14, 20250210,413,423,439,411,1090009,460398176,00,0.00,N,5,-13, 20250203,426,428,432,416,152806,64910014,00,0.00,N,5,-3, 20250131,429,430,434,427,6684,2878336,00,0.00,N,5,-1, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index 28e451740a26..bb06dc5c5922 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7330,6910,7380,6880,970969,6990317170,00,0.00,N,2,420, 20250210,6910,6670,7250,6580,984781,6827979940,00,0.00,N,2,110, 20250203,6800,6900,7000,6690,885248,6038401810,00,0.00,N,5,-260, 20250131,7060,6970,7140,6970,113985,805031650,00,0.00,N,5,-110, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index 8981c94fd8f7..9fccfeda1129 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1601,1481,1649,1481,3686631,5834500253,00,0.00,N,2,118, 20250210,1483,1499,1560,1463,1061015,1590003023,00,0.00,N,5,-3, 20250203,1486,1454,1535,1410,1106708,1621248765,00,0.00,N,2,31, 20250131,1455,1463,1479,1453,111582,162791327,00,0.00,N,5,-13, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index d581718861fb..05bd468792fd 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3395,3370,3705,3270,7750386,27195850515,00,0.00,N,3,0, 20250210,3395,3525,3635,3330,4481911,15581693665,00,0.00,N,5,-185, 20250203,3580,3800,3845,3445,6493416,23677249370,00,0.00,N,5,-200, 20250131,3780,3615,3845,3615,1818193,6851176785,00,0.00,N,2,85, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index f3a4c268914c..3193267797e2 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3930,3820,3940,3740,746417,2875511360,00,0.00,N,2,110, 20250210,3820,3720,3875,3665,572319,2157366480,00,0.00,N,2,100, 20250203,3720,3700,3830,3580,785572,2884065160,00,0.00,N,3,0, 20250131,3720,3715,3800,3705,145051,542070925,00,0.00,N,5,-50, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index c3e9c078c02f..d26c263f677a 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3335,3485,3490,3255,19907,66453875,00,0.00,N,5,-150, 20250210,3485,3465,3615,3415,13218,46198360,00,0.00,N,5,-10, 20250203,3495,3675,3715,3380,10673,37779895,00,0.00,N,5,-180, 20250131,3675,3720,3785,3565,5385,19719040,00,0.00,N,2,50, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index b3dd92613bb4..cf389917af10 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19840,18310,20200,18290,559319,10784828250,00,0.00,N,2,1530, 20250210,18310,18870,18870,17650,584458,10667658560,00,0.00,N,5,-560, 20250203,18870,19000,19700,18560,362230,6918796170,00,0.00,N,5,-410, 20250131,19280,19930,19980,19200,47270,918204450,00,0.00,N,5,-460, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 4f1e8b7c8e02..adfc4294dfb1 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12910,13000,13950,12810,12330918,164862275810,00,0.00,N,5,-10, 20250210,12920,13090,13320,12540,8422506,109043697170,00,0.00,N,2,20, 20250203,12900,12850,13230,12290,9556815,122882851460,00,0.00,N,5,-190, 20250131,13090,13270,13480,13020,2362854,31062988050,00,0.00,N,5,-740, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 55815d47e108..9354ba7adc1d 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24000,24500,24800,24000,1618056,39478063650,00,0.00,N,5,-400, 20250210,24400,24600,24600,23650,1629006,39003007900,00,0.00,N,5,-50, 20250203,24450,24400,24750,23800,1330148,32434604325,00,0.00,N,5,-300, 20250131,24750,24250,24800,24200,529541,13041322148,00,0.00,N,2,750, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index dc9c596a1aa0..b11ed7d7a928 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27550,27950,28300,27150,10499,288689750,00,0.00,N,5,-200, 20250210,27750,28700,28850,27300,9512,265480050,00,0.00,N,5,-950, 20250203,28700,28950,29450,27350,3927,111792250,00,0.00,N,5,-600, 20250131,29300,29300,29450,29000,414,12100150,00,0.00,N,3,0, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 4634a398e62a..497f83b783fa 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,922,999,999,910,26893598,25624835751,00,0.00,N,5,-66, 20250210,988,1027,1080,900,75938184,75782314685,00,0.00,N,5,-17, 20250203,1005,911,1096,881,92670936,93460814594,00,0.00,N,2,68, 20250131,937,971,971,920,2782924,2609019687,00,0.00,N,5,-35, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index 92795d3c3837..e99140418255 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6350,6150,6430,6120,876449,5512039590,00,0.00,N,2,230, 20250210,6120,6430,6430,6110,1116924,6904869330,00,0.00,N,5,-270, 20250203,6390,6630,6630,6390,305547,1977373360,00,0.00,N,5,-210, 20250131,6600,6600,6660,6570,29279,193798570,00,0.00,N,2,30, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index c1cd3312e9e4..c72b1dc9fe98 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,484,477,489,475,3781326,1828167893,00,0.00,N,2,6, 20250210,478,470,480,467,3092090,1462878098,00,0.00,N,2,2, 20250203,476,479,481,467,2887856,1366525045,00,0.00,N,5,-3, 20250131,479,480,483,478,224762,107875014,00,0.00,N,5,-4, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index 662057e3ac6f..fc521c52fc8a 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,671,658,681,658,892779,599411781,00,0.00,N,2,13, 20250210,658,677,681,655,3265170,2180518742,00,0.00,N,5,-22, 20250203,680,698,706,677,1301988,893506665,00,0.00,N,5,-22, 20250131,702,708,708,697,144256,101056364,00,0.00,N,5,-6, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index 4db2513fa719..29d0d0a6242e 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47000,48000,48450,45050,374593,17731591800,00,0.00,N,5,-1000, 20250210,48000,45500,48250,41700,465541,21328089150,00,0.00,N,2,2150, 20250203,45850,49450,49700,45100,381474,18330221300,00,0.00,N,5,-3850, 20250131,49700,49850,50000,49650,29925,1490081550,00,0.00,N,5,-300, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 7458486d6c9d..03c5b9d23843 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6600,6400,6640,6360,76680,497527520,00,0.00,N,2,200, 20250210,6400,6450,6480,6370,30455,195279540,00,0.00,N,5,-50, 20250203,6450,6450,6500,6280,33270,213818890,00,0.00,N,5,-30, 20250131,6480,6460,6500,6430,5698,36825790,00,0.00,N,2,20, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 892a04f4a568..2bbbfed4787e 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10970,10970,11060,10890,34177,374983550,00,0.00,N,2,80, 20250210,10890,11290,11610,10730,151030,1672749680,00,0.00,N,5,-410, 20250203,11300,11450,11470,11000,55238,619323100,00,0.00,N,5,-320, 20250131,11620,11580,11620,11200,12734,146187500,00,0.00,N,5,-10, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 3f8f9d15e458..b65e00e7ec6b 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9590,9900,9990,9550,70795,686318330,00,0.00,N,5,-350, 20250210,9940,9410,9990,9310,136180,1308292430,00,0.00,N,2,410, 20250203,9530,9330,9930,9030,98434,929265140,00,0.00,N,2,320, 20250131,9210,9140,9210,8670,5780,51661770,00,0.00,N,2,330, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index b77e1476c9a1..6a815fcad395 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19190,16890,20500,16410,18840405,347861287850,00,0.00,N,2,2180, 20250210,17010,17290,17610,16730,3792454,64765708030,00,0.00,N,5,-370, 20250203,17380,17500,19420,16750,5605681,100597567030,00,0.00,N,5,-630, 20250131,18010,18040,18260,17100,1166438,20464741720,00,0.00,N,2,50, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index 364dfb9e564f..6e58932b443b 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,489,486,489,470,380216,182046291,00,0.00,N,2,6, 20250210,483,495,495,479,355138,171927393,00,0.00,N,5,-9, 20250203,492,497,503,481,244279,119555647,00,0.00,N,5,-7, 20250131,499,500,500,492,34700,17167233,00,0.00,N,5,-1, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index 2d8e2689019d..ac4f2917d852 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,45700,44100,45750,44100,31544,1418524150,00,0.00,N,2,1500, 20250210,44200,45300,45300,44050,22279,988026250,00,0.00,N,5,-1100, 20250203,45300,46200,47450,45050,28459,1292405600,00,0.00,N,5,-750, 20250131,46050,46500,46800,46000,3132,144440300,00,0.00,N,5,-450, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index dfea06f497be..349b888465fb 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23000,21350,23250,20750,1113459,24540422050,00,0.00,N,2,1750, 20250210,21250,20550,21500,20450,875513,18443389950,00,0.00,N,2,700, 20250203,20550,18500,21500,18390,1646534,33719925940,00,0.00,N,2,1810, 20250131,18740,18540,18820,18310,131330,2449924950,00,0.00,N,2,370, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index e600c264b16d..1c9bb25f0728 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,84400,81900,89000,81700,70749,6052808700,00,0.00,N,2,3500, 20250210,80900,79300,81100,78300,24650,1955698500,00,0.00,N,2,2000, 20250203,78900,77000,79300,75200,24131,1862990500,00,0.00,N,2,3000, 20250131,75900,75400,76500,75400,4820,366423300,00,0.00,N,3,0, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index 1eb54741c06c..c3f37fce347c 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4535,4440,4550,4410,1832733,8208383315,00,0.00,N,2,100, 20250210,4435,4150,4450,4110,2504868,10818509450,00,0.00,N,2,270, 20250203,4165,4170,4230,4005,2091013,8601741910,00,0.00,N,5,-30, 20250131,4195,4265,4270,4170,329342,1381953890,00,0.00,N,5,-30, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index 094c0c74c9f1..197215997ab7 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12210,11990,12290,11810,118510,1430051500,00,0.00,N,2,220, 20250210,11990,12000,12040,11790,87987,1047912400,00,0.00,N,2,40, 20250203,11950,11800,12070,11760,75496,899224390,00,0.00,N,2,10, 20250131,11940,11870,12100,11770,19723,236569440,00,0.00,N,2,20, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 49f79c53e9e6..dff8d0478ef4 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14410,14180,14700,13700,10531,147668790,00,0.00,N,2,230, 20250210,14180,15010,15010,13900,7195,104219170,00,0.00,N,5,-830, 20250203,15010,14920,15100,14270,7394,108009490,00,0.00,N,5,-90, 20250131,15100,15140,15140,14500,2572,38036780,00,0.00,N,5,-40, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 6a0f2a2d1ad3..e6351b2c661e 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2255,2260,2330,2220,4892233,11091508165,00,0.00,N,2,20, 20250210,2235,2000,2400,2000,21436614,48147165210,00,0.00,N,2,235, 20250203,2000,1971,2050,1921,735168,1451853090,00,0.00,N,2,3, 20250131,1997,2030,2030,1985,217181,433580910,00,0.00,N,5,-28, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index f6d02b817700..3c78c22941ac 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2685,2665,2695,2650,513206,1368820490,00,0.00,N,2,20, 20250210,2665,2655,2680,2630,387047,1027615835,00,0.00,N,2,10, 20250203,2655,2665,2685,2600,365186,964821390,00,0.00,N,5,-10, 20250131,2665,2670,2690,2640,70046,186632620,00,0.00,N,5,-10, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 9b1a8e9be7bb..1f0f0d1ba38e 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15790,15690,15860,15550,545682,8568160720,00,0.00,N,2,190, 20250210,15600,15030,15740,14950,579464,8876330600,00,0.00,N,2,530, 20250203,15070,15180,15220,14860,364793,5482926970,00,0.00,N,5,-110, 20250131,15180,15140,15200,14960,112353,1694126510,00,0.00,N,2,290, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index fb03135b5004..e741551d8905 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1528,1440,1547,1421,66199,97637591,00,0.00,N,2,75, 20250210,1453,1458,1468,1409,26256,37976281,00,0.00,N,5,-13, 20250203,1466,1475,1491,1402,56818,82514552,00,0.00,N,5,-13, 20250131,1479,1485,1495,1441,5321,7825868,00,0.00,N,5,-12, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index bd019b9101ae..c89716caac31 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,30200,31000,31300,29500,219788,6696416200,00,0.00,N,5,-350, 20250210,30550,29300,32800,28650,514797,15996518250,00,0.00,N,2,1150, 20250203,29400,28150,29600,27150,182896,5177712900,00,0.00,N,2,550, 20250131,28850,29000,29350,28550,55559,1599922850,00,0.00,N,5,-700, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index 21819bf768d6..ac0b58f7ea31 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2075,2710,2760,1943,3555886,7616337515,00,0.00,N,5,-665, 20250210,2740,2750,2900,2595,579735,1573423915,00,0.00,N,2,30, 20250203,2710,2670,2830,2560,571928,1543575145,00,0.00,N,2,20, 20250131,2690,2705,2740,2645,84712,227716815,00,0.00,N,5,-55, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 6cd2b3def7f7..f9b725029dcd 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19390,18520,19670,18520,68521,1317450270,00,0.00,N,2,870, 20250210,18520,18410,18810,18230,56729,1046987000,00,0.00,N,2,110, 20250203,18410,18540,18540,18060,44465,812529510,00,0.00,N,5,-150, 20250131,18560,18700,18700,18470,4283,79331020,00,0.00,N,2,40, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index cb102a15c793..47aeeaa35569 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17190,15550,17700,15550,661754,11203788160,00,0.00,N,2,1690, 20250210,15500,14310,15990,14300,426463,6491658600,00,0.00,N,2,1150, 20250203,14350,14020,14450,13650,249139,3500101780,00,0.00,N,2,290, 20250131,14060,14140,14180,14000,19390,272461880,00,0.00,N,5,-80, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index 8a449e5a03a1..d0d06dd6923e 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,257500,249000,258500,246500,4969,1254249000,00,0.00,N,2,8500, 20250210,249000,248000,250000,244000,5617,1386152000,00,0.00,N,2,1000, 20250203,248000,250500,253000,241500,8843,2191496500,00,0.00,N,5,-3000, 20250131,251000,251500,252500,248000,1157,289270500,00,0.00,N,3,0, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index e6cdd94314aa..aa10b44727d0 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,828,837,842,801,412953,339134733,00,0.00,N,5,-9, 20250210,837,861,864,815,497751,415135661,00,0.00,N,5,-24, 20250203,861,887,895,838,974125,841534624,00,0.00,N,5,-25, 20250131,886,899,900,884,100300,89211467,00,0.00,N,5,-16, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index 0fbf76e517d2..c5f69a2bddc9 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9330,9190,9430,9150,83767,775984990,00,0.00,N,2,180, 20250210,9150,9100,9270,9030,79940,731682800,00,0.00,N,2,20, 20250203,9130,9130,9550,8950,169889,1559264400,00,0.00,N,3,0, 20250131,9130,9120,9130,9050,9214,83822720,00,0.00,N,5,-10, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 9dbb7104ff36..6f763444bf23 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2965,2880,2975,2840,1153829,3351395565,00,0.00,N,2,115, 20250210,2850,2920,3000,2800,1772673,5142593550,00,0.00,N,5,-40, 20250203,2890,2735,3120,2680,5640266,16522359135,00,0.00,N,2,140, 20250131,2750,2765,2795,2750,98783,273154975,00,0.00,N,5,-25, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index 058381055ca4..e49862d275ae 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6720,6900,7010,6720,274429,1887723450,00,0.00,N,5,-180, 20250210,6900,6840,6950,6660,443046,3025442920,00,0.00,N,2,130, 20250203,6770,6540,6830,6350,295353,1946605800,00,0.00,N,2,220, 20250131,6550,6670,6700,6530,59257,389318760,00,0.00,N,5,-170, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index 7269a2c5d652..fa9bc13a290a 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47800,48200,48800,47400,14149,676997300,00,0.00,N,5,-300, 20250210,48100,47900,48700,46500,14553,694922300,00,0.00,N,2,700, 20250203,47400,48550,49250,47200,29454,1420427250,00,0.00,N,5,-1000, 20250131,48400,50000,50000,48200,4609,223365450,00,0.00,N,5,-300, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 822451f10fd4..1f7188b681b1 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2725,2635,2735,2600,463942,1238922460,00,0.00,N,2,90, 20250210,2635,2660,2695,2495,452915,1190720435,00,0.00,N,5,-50, 20250203,2685,2875,2890,2620,743998,2046612540,00,0.00,N,5,-190, 20250131,2875,2870,2880,2840,97388,278873600,00,0.00,N,2,25, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index f8c0de62ad8b..053d9e21fabc 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3895,4005,4010,3645,527141,2002916505,00,0.00,N,5,-120, 20250210,4015,4080,4150,4015,391235,1595952275,00,0.00,N,5,-95, 20250203,4110,4150,4295,4045,302171,1241080050,00,0.00,N,5,-55, 20250131,4165,4150,4330,4110,76747,320899150,00,0.00,N,2,15, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index d025561e219f..e4eab275e87a 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1994,1917,2025,1901,163642,323723212,00,0.00,N,2,77, 20250210,1917,1838,1918,1816,136575,257649960,00,0.00,N,2,69, 20250203,1848,1742,1920,1609,244858,433549902,00,0.00,N,2,106, 20250131,1742,1823,1823,1730,193443,338794010,00,0.00,N,5,-81, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 11d5666c7b62..d8815eee6095 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3920,3950,3975,3865,51806,202730530,00,0.00,N,5,-50, 20250210,3970,3915,4150,3900,72954,291897195,00,0.00,N,2,45, 20250203,3925,3910,4005,3880,123802,487145090,00,0.00,N,5,-15, 20250131,3940,3940,3940,3760,9926,38438525,00,0.00,N,3,0, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index bb1808f8daae..7027cc8003fe 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18170,18130,18500,17830,69396,1260789560,00,0.00,N,2,40, 20250210,18130,18020,18180,17800,45314,817071440,00,0.00,N,2,100, 20250203,18030,17980,18200,17840,49348,888582380,00,0.00,N,5,-50, 20250131,18080,18040,18250,17900,13026,234713130,00,0.00,N,2,40, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index a890ef55e98a..2d982882a2ff 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3940,3770,4020,3700,352990,1363379415,00,0.00,N,2,190, 20250210,3750,3625,3865,3505,526234,1920687580,00,0.00,N,2,125, 20250203,3625,3730,3845,3615,357339,1332761320,00,0.00,N,5,-100, 20250131,3725,3785,3890,3720,106376,403363440,00,0.00,N,5,-55, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 3950fdd53861..d53646bfb048 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7410,7340,7430,7280,1098210,8092210630,00,0.00,N,2,80, 20250210,7330,7650,7760,7290,1139529,8475279910,00,0.00,N,5,-290, 20250203,7620,7570,7650,7330,1036909,7743670600,00,0.00,N,2,50, 20250131,7570,7590,7600,7440,146113,1098981560,00,0.00,N,5,-40, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 79901273388e..c26c78a83c93 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19650,19490,19780,19430,74890,1464655000,00,0.00,N,2,120, 20250210,19530,19250,19690,19250,51540,1000180710,00,0.00,N,2,150, 20250203,19380,19120,19380,19120,68536,1317571050,00,0.00,N,5,-10, 20250131,19390,19400,19560,19370,36644,710846790,00,0.00,N,5,-10, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index 35a4e5b10b9a..20d90262e9b7 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5450,5470,5540,5230,1322359,7106394580,00,0.00,N,2,50, 20250210,5400,5310,5450,5200,859548,4574492820,00,0.00,N,5,-20, 20250203,5420,5530,5700,5300,781394,4239340280,00,0.00,N,5,-110, 20250131,5530,5570,5610,5520,108392,601321080,00,0.00,N,5,-30, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 8b5f2cfe6d0a..20978587d6ef 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,501,507,511,500,1575772,792488857,00,0.00,N,5,-3, 20250210,504,502,511,499,1640244,825739780,00,0.00,N,2,2, 20250203,502,507,535,490,3179106,1635336273,00,0.00,N,5,-8, 20250131,510,514,525,509,418363,214426744,00,0.00,N,5,-6, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 081141f16cb9..b779a374d656 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,275500,283000,287000,275000,156874,44151715500,00,0.00,N,5,-1500, 20250210,277000,265000,280500,264000,186788,50897531500,00,0.00,N,2,14000, 20250203,263000,244000,268500,242500,175321,45198461500,00,0.00,N,2,14500, 20250131,248500,247000,255500,245000,24393,6098067000,00,0.00,N,2,3500, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 837d1d450b85..9b5ec370f3c6 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11770,11460,11880,11390,106829,1248196890,00,0.00,N,2,310, 20250210,11460,11650,11730,11100,104088,1195727470,00,0.00,N,5,-280, 20250203,11740,11710,12210,11380,128478,1512753270,00,0.00,N,5,-50, 20250131,11790,11920,11930,11750,10848,128069140,00,0.00,N,5,-120, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 446c481757d1..2d71741fc935 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3200,3610,3730,3100,10014162,34488971180,00,0.00,N,5,-505, 20250210,3705,3710,4175,3190,40016760,148020698050,00,0.00,N,5,-20, 20250203,3725,2810,3880,2715,53669332,187995676210,00,0.00,N,2,825, 20250131,2900,2950,2950,2805,1096900,3159302830,00,0.00,N,5,-140, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index da6016a2a605..e2d244aaaf8d 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5200,5320,5320,5010,21982,112659520,00,0.00,N,5,-120, 20250210,5320,5320,5390,5100,14326,75258050,00,0.00,N,2,120, 20250203,5200,5100,5300,4900,17974,91865725,00,0.00,N,2,40, 20250131,5160,5190,5200,5070,3293,16961860,00,0.00,N,2,50, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index c2b5b9e5b6ae..f2c9e16f2747 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1258,1225,1299,1182,2778871,3452164802,00,0.00,N,2,19, 20250210,1239,1163,1268,1159,2342039,2850572305,00,0.00,N,2,76, 20250203,1163,1342,1343,1157,6153548,7496967761,00,0.00,N,5,-224, 20250131,1387,1490,1543,1335,3682473,5257722433,00,0.00,N,5,-114, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index 5456116b2a24..d28fad07d7ca 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9380,9400,9660,9330,89361,846718700,00,0.00,N,5,-90, 20250210,9470,9440,9640,9330,25489,241254160,00,0.00,N,2,30, 20250203,9440,9690,9790,9250,31569,300472110,00,0.00,N,5,-250, 20250131,9690,9500,10250,9500,5426,53026430,00,0.00,N,2,80, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index 401bdf1555ed..b74b5f455bb7 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,166700,164100,167500,163200,161,26398900,00,0.00,N,2,1300, 20250210,165400,166100,167300,163500,120,19754100,00,0.00,N,5,-3200, 20250203,168600,163100,169200,162500,143,23475500,00,0.00,N,2,6000, 20250131,162600,164300,173000,162600,289,47983500,00,0.00,N,5,-2200, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index 3a2d5c399779..06ec42066d08 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7340,7420,7470,7160,20937,153402310,00,0.00,N,5,-80, 20250210,7420,7060,8640,6950,233852,1839054470,00,0.00,N,2,190, 20250203,7230,7510,7690,7060,32415,234340270,00,0.00,N,5,-480, 20250131,7710,7770,7970,7710,1429,11141700,00,0.00,N,5,-60, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index 8c2a10c3f85e..8804caa57887 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1687,1518,1818,1416,64219657,105053717041,00,0.00,N,2,169, 20250210,1518,1345,1613,1318,61579828,91052461671,00,0.00,N,2,156, 20250203,1362,1469,1663,1347,45726267,69380408614,00,0.00,N,5,-125, 20250131,1487,1468,1590,1460,12203012,18393005881,00,0.00,N,2,32, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 4614ddae8e0c..7f08bbea3358 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,714,712,735,706,204002,146223350,00,0.00,N,3,0, 20250210,714,724,733,702,213242,152831060,00,0.00,N,5,-19, 20250203,733,718,782,691,328839,240261615,00,0.00,N,2,3, 20250131,730,705,731,705,54696,39010270,00,0.00,N,2,25, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index 4eb9b7b1b410..b05e62e10fe2 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1231,1240,1280,1205,57640,70929815,00,0.00,N,5,-8, 20250210,1239,1222,1280,1212,62720,76914114,00,0.00,N,2,4, 20250203,1235,1268,1268,1212,50415,62022267,00,0.00,N,5,-33, 20250131,1268,1252,1269,1252,7822,9890888,00,0.00,N,2,13, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index f4629b029167..2ab93588d42e 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1487,1420,1490,1419,1040149,1512048762,00,0.00,N,2,67, 20250210,1420,1390,1440,1390,881059,1243548302,00,0.00,N,2,12, 20250203,1408,1400,1420,1360,669787,933153687,00,0.00,N,2,4, 20250131,1404,1406,1421,1403,106431,149705844,00,0.00,N,5,-3, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 65847041a252..41d81e385519 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28750,24300,29450,23050,2725121,73962835050,00,0.00,N,2,4400, 20250210,24350,23900,25200,23250,877013,21281401250,00,0.00,N,5,-250, 20250203,24600,26700,26700,24500,740994,18929790750,00,0.00,N,5,-3050, 20250131,27650,28250,28450,27450,99106,2746931900,00,0.00,N,5,-300, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index 254eebf81d87..6c4a3f40b006 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5020,4950,5090,4940,644200,3226816095,00,0.00,N,2,40, 20250210,4980,4965,5380,4870,2086270,10590803280,00,0.00,N,2,15, 20250203,4965,4860,5080,4750,707203,3486960265,00,0.00,N,2,45, 20250131,4920,4900,4970,4900,96060,473667570,00,0.00,N,5,-90, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 2f4e85937b90..3645538d0246 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1090,1079,1169,1076,1633476,1812860240,00,0.00,N,2,11, 20250210,1079,1096,1106,1069,929031,1007633083,00,0.00,N,5,-18, 20250203,1097,1093,1117,1054,949517,1033260413,00,0.00,N,5,-2, 20250131,1099,1093,1112,1085,233605,255088729,00,0.00,N,5,-5, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index 23d1da9e0555..bc24cef4dbcd 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,842,870,872,839,1065305,909098554,00,0.00,N,5,-28, 20250210,870,828,890,815,2207827,1888782820,00,0.00,N,2,37, 20250203,833,816,867,803,1998343,1672728146,00,0.00,N,2,14, 20250131,819,808,835,769,765156,627454303,00,0.00,N,2,11, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index 2f8544b44c1c..fcb89d4fe229 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22100,22000,22650,21400,1240028,27389140450,00,0.00,N,2,200, 20250210,21900,21850,22200,20900,943653,20482442450,00,0.00,N,5,-100, 20250203,22000,23450,23900,21800,1114128,25363654350,00,0.00,N,5,-2150, 20250131,24150,24200,24300,23850,109882,2642313600,00,0.00,N,2,400, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 9463b3b2dcea..3e7bd34982b2 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5330,5250,5360,5210,213634,1127771700,00,0.00,N,2,80, 20250210,5250,5290,5360,5170,145871,763371530,00,0.00,N,5,-90, 20250203,5340,5270,5400,5060,179448,944481530,00,0.00,N,2,70, 20250131,5270,5350,5440,5270,34572,183831760,00,0.00,N,5,-110, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index d780651e8b16..c709b698c402 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12950,12670,12960,12530,49136,622523560,00,0.00,N,2,280, 20250210,12670,12620,12750,12540,28647,361607310,00,0.00,N,2,30, 20250203,12640,12500,12710,12300,38544,481899220,00,0.00,N,2,140, 20250131,12500,12440,12500,12400,6501,80846000,00,0.00,N,2,60, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index 115ffa30cc9a..fdb4035a3e0a 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2715,2755,2895,2690,44782,122435510,00,0.00,N,5,-65, 20250210,2780,3000,3000,2750,50506,142102475,00,0.00,N,5,-220, 20250203,3000,3030,3095,2850,30175,88774305,00,0.00,N,5,-60, 20250131,3060,3090,3095,2925,4015,12179145,00,0.00,N,2,25, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index adb6f17c9162..90a977d55622 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,181300,179000,182700,176900,11759,2117403600,00,0.00,N,2,2300, 20250210,179000,171200,180400,170400,7843,1371586800,00,0.00,N,2,7800, 20250203,171200,166900,172000,163500,6697,1116823900,00,0.00,N,2,1000, 20250131,170200,174700,177000,170200,990,170747400,00,0.00,N,5,-400, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 755fa1bc5d49..cbfb5f86c886 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1200,1330,1347,1190,728119,915863229,00,0.00,N,5,-131, 20250210,1331,1264,1397,1260,601576,798934399,00,0.00,N,2,67, 20250203,1264,1377,1417,1250,632998,835006904,00,0.00,N,5,-125, 20250131,1389,1350,1393,1310,211960,286664898,00,0.00,N,2,65, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index a2e7c3fac70e..d223291f2e3c 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1017,1018,1056,1007,179405,183520276,00,0.00,N,5,-1, 20250210,1018,1047,1069,990,154011,158468533,00,0.00,N,5,-29, 20250203,1047,1066,1084,1030,138758,145271731,00,0.00,N,5,-19, 20250131,1066,1062,1119,1058,32319,34786708,00,0.00,N,2,4, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index 445910cd64c3..115b5dba95af 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5120,5650,5650,5040,3446173,18358558390,00,0.00,N,5,-460, 20250210,5580,5720,6530,5360,13240606,78294102920,00,0.00,N,5,-70, 20250203,5650,4880,5820,4720,8699131,46526022900,00,0.00,N,2,695, 20250131,4955,5280,5280,4910,836078,4248417590,00,0.00,N,5,-395, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index dd4486ad8e3a..951eb11bfe24 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1867,1879,1896,1856,183550,342171868,00,0.00,N,5,-13, 20250210,1880,1863,1900,1852,401082,749068690,00,0.00,N,2,17, 20250203,1863,1890,1890,1838,272110,506350294,00,0.00,N,5,-27, 20250131,1890,1889,1900,1883,14346,27108816,00,0.00,N,2,1, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 3af60befdc9b..02237aac1bce 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,318000,313500,320000,312500,7470,2358090500,00,0.00,N,2,5000, 20250210,313000,316000,317500,311500,6685,2097670000,00,0.00,N,3,0, 20250203,313000,316000,317500,311500,9471,2975033000,00,0.00,N,5,-3000, 20250131,316000,318000,319500,315000,2280,721851500,00,0.00,N,5,-2000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index c6c90ba8899e..2fa201f56797 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2715,2650,2850,2590,421253,1125844855,00,0.00,N,2,65, 20250210,2650,2550,2715,2440,664590,1740136775,00,0.00,N,2,100, 20250203,2550,2425,2670,2305,770719,1920497050,00,0.00,N,2,80, 20250131,2470,2480,2480,2440,60920,149805260,00,0.00,N,5,-10, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index e356d8e4bde0..0357f5789378 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4975,4800,5160,4770,1287346,6484330795,00,0.00,N,2,200, 20250210,4775,4715,4865,4670,390044,1854359210,00,0.00,N,2,25, 20250203,4750,4675,4840,4535,386364,1811981010,00,0.00,N,2,65, 20250131,4685,4690,4725,4650,59863,279823210,00,0.00,N,5,-5, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index 7d0b7784f9c4..e457ef4907ec 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5340,5440,5530,5270,480019,2588266220,00,0.00,N,5,-80, 20250210,5420,5610,5660,5330,1046404,5738758520,00,0.00,N,5,-100, 20250203,5520,5060,5520,4905,796637,4199752120,00,0.00,N,2,500, 20250131,5020,5180,5180,5000,114680,577891310,00,0.00,N,5,-190, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index c2d0527d97d7..2d007723733f 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,226500,217000,251000,210500,66189,14954377500,00,0.00,N,2,9500, 20250210,217000,213500,219500,197100,39769,8402502600,00,0.00,N,2,3500, 20250203,213500,205500,225500,205000,41298,8898701500,00,0.00,N,2,8500, 20250131,205000,215000,223500,205000,4715,985367000,00,0.00,N,5,-8500, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 9b5118f6e97f..c29665b50ac7 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,810,807,885,797,7514611,6309592736,00,0.00,N,2,1, 20250210,809,688,887,657,13423712,10718884247,00,0.00,N,2,121, 20250203,688,750,755,684,3311556,2374426344,00,0.00,N,5,-72, 20250131,760,780,780,750,665837,506919706,00,0.00,N,5,-11, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index e1e12ab8ee3c..0be949a1d4c2 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9120,9360,9620,9050,254878,2381853860,00,0.00,N,5,-280, 20250210,9400,9060,9630,8940,436508,4080579380,00,0.00,N,2,350, 20250203,9050,8950,9320,8700,230580,2076893480,00,0.00,N,2,170, 20250131,8880,9100,9150,8850,33967,302879830,00,0.00,N,5,-240, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index f967c4f1ce02..d354b1a72726 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2460,2480,2480,2435,115158,282361185,00,0.00,N,5,-10, 20250210,2470,2475,2530,2430,390110,960836140,00,0.00,N,5,-20, 20250203,2490,2500,2550,2465,207480,518181780,00,0.00,N,5,-10, 20250131,2500,2515,2515,2490,4471,11178210,00,0.00,N,5,-30, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 1c15d2f66bb6..1e23ab9bb760 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21150,20700,21450,20450,209677,4378041550,00,0.00,N,2,700, 20250210,20450,21350,21850,20300,209773,4402428450,00,0.00,N,5,-650, 20250203,21100,20350,21750,19610,192379,4004100290,00,0.00,N,2,500, 20250131,20600,21100,21450,20550,34432,716813750,00,0.00,N,5,-250, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 2f9084a66e35..32b6c29f1512 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15780,15290,15950,15180,36968,569698740,00,0.00,N,2,450, 20250210,15330,15860,15860,15250,32105,495640180,00,0.00,N,5,-530, 20250203,15860,16200,16200,15370,56910,894727710,00,0.00,N,5,-340, 20250131,16200,16150,16280,16090,15500,250736280,00,0.00,N,2,150, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index 5a090f07a21c..f9b631259f0d 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15540,15360,15610,15360,11483,177993380,00,0.00,N,2,60, 20250210,15480,15500,15710,15420,25012,388053620,00,0.00,N,5,-20, 20250203,15500,15850,16240,15390,54128,843298930,00,0.00,N,5,-350, 20250131,15850,15800,15930,15720,2200,34779350,00,0.00,N,2,130, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 90e1fe966699..c62f141c74d8 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17960,16200,20650,16180,11681121,212184540690,00,0.00,N,2,1800, 20250210,16160,15200,16760,14770,3182929,51162323120,00,0.00,N,2,810, 20250203,15350,16350,16390,14730,2959762,46097799280,00,0.00,N,5,-1670, 20250131,17020,16970,17690,16840,594247,10270936650,00,0.00,N,5,-1380, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index 15b63ae6be2d..f33fa95c4556 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8230,8230,8460,8150,147479,1229101260,00,0.00,N,2,80, 20250210,8150,8290,8290,8020,215783,1753952500,00,0.00,N,5,-90, 20250203,8240,8100,8530,8030,226794,1881543160,00,0.00,N,2,90, 20250131,8150,8050,8230,8050,37742,307976030,00,0.00,N,2,80, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 2937e026275b..c99b36f6babd 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14460,14140,14600,14140,261949,3777121900,00,0.00,N,2,280, 20250210,14180,14300,14390,14090,317545,4514428280,00,0.00,N,5,-170, 20250203,14350,14440,14700,14350,416689,6042473100,00,0.00,N,5,-270, 20250131,14620,14780,14860,14590,201310,2963653740,00,0.00,N,2,290, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index 6dd97074ef4d..ae2a307a2acf 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,906000,880000,920000,867000,309724,275908275000,00,0.00,N,2,34000, 20250210,872000,812000,882000,785000,400443,328366431000,00,0.00,N,2,62000, 20250203,810000,678000,828000,667000,646578,495937036000,00,0.00,N,2,126000, 20250131,684000,718000,718000,681000,68996,47584133000,00,0.00,N,5,-26000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index dac01c80ada9..c6e605bcc37c 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,722000,676000,724000,671000,4708,3299374000,00,0.00,N,2,46000, 20250210,676000,693000,695000,670000,2643,1797284000,00,0.00,N,5,-24000, 20250203,700000,629000,705000,616000,7137,4793814000,00,0.00,N,2,71000, 20250131,629000,638000,638000,627000,351,220932000,00,0.00,N,5,-7000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 7d52b37764a0..e898937db063 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1795,1723,1846,1711,10414905,18620261048,00,0.00,N,2,73, 20250210,1722,1754,1772,1716,4217811,7341156731,00,0.00,N,5,-10, 20250203,1732,1801,1815,1703,7122065,12484560339,00,0.00,N,5,-58, 20250131,1790,1771,1813,1765,1692236,3036859045,00,0.00,N,2,19, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index cec27aa88e58..d05810753627 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13860,13800,14000,13780,22745,316061830,00,0.00,N,2,30, 20250210,13830,13900,13930,13630,27914,383819550,00,0.00,N,2,100, 20250203,13730,14090,14150,13620,52662,724943100,00,0.00,N,5,-360, 20250131,14090,14200,14200,13880,4355,60967670,00,0.00,N,2,90, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index ca64babfac4b..b76b3fbfbecf 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1513,1501,1541,1490,471766,715672339,00,0.00,N,2,12, 20250210,1501,1530,1540,1482,514629,776484107,00,0.00,N,5,-27, 20250203,1528,1543,1590,1480,934715,1438646579,00,0.00,N,5,-2, 20250131,1530,1444,1545,1434,734351,1109698578,00,0.00,N,2,86, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index 34fd3ec59170..d9021d724388 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,48700,44700,53400,44450,1031323,51471009850,00,0.00,N,2,4050, 20250210,44650,43550,45900,42250,296230,12963927450,00,0.00,N,5,-450, 20250203,45100,45300,46100,43500,213013,9541631750,00,0.00,N,5,-1050, 20250131,46150,46250,47150,45750,25530,1183694100,00,0.00,N,5,-100, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 4204ea086901..04936409ce27 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5450,5310,5520,5260,1104172,5931880140,00,0.00,N,2,140, 20250210,5310,5200,5380,5110,632392,3314998820,00,0.00,N,2,70, 20250203,5240,5400,5490,5230,789180,4214701480,00,0.00,N,5,-210, 20250131,5450,5510,5510,5430,55264,301735650,00,0.00,N,5,-30, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 9f45cdc776d9..44be334654f8 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2195,2175,2230,2170,45956,100639105,00,0.00,N,2,20, 20250210,2175,2185,2185,2150,55571,120652360,00,0.00,N,5,-10, 20250203,2185,2170,2190,2150,81177,176160205,00,0.00,N,5,-5, 20250131,2190,2170,2190,2170,19305,42078750,00,0.00,N,2,10, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index 14c144c1692a..0f0d268bfe5a 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2680,2690,2705,2635,2463350,6562601640,00,0.00,N,3,0, 20250210,2680,2655,2680,2640,515876,1372484035,00,0.00,N,2,25, 20250203,2655,2670,2700,2635,384540,1027331895,00,0.00,N,5,-20, 20250131,2675,2695,2700,2675,42879,115226720,00,0.00,N,5,-25, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index ddcf32c4ad90..8da8dbf95d60 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3490,3475,3575,3455,82370,287249350,00,0.00,N,2,15, 20250210,3475,3500,3540,3400,114676,398393320,00,0.00,N,5,-25, 20250203,3500,3465,3545,3445,70177,244863200,00,0.00,N,3,0, 20250131,3500,3500,3540,3480,15493,54069335,00,0.00,N,5,-40, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index ad8ee89d8079..d22d20adfaa4 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24450,23350,24700,23300,6203000,149932337893,00,0.00,N,2,1200, 20250210,23250,23950,24050,23150,4881389,115233470500,00,0.00,N,5,-350, 20250203,23600,24450,24450,23350,4447475,105731243300,00,0.00,N,5,-1200, 20250131,24800,24550,24800,24350,1162529,28621721900,00,0.00,N,2,200, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index a72649d7de79..6c8c37f0f518 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2080,2045,2115,2030,738007,1530846085,00,0.00,N,2,45, 20250210,2035,2030,2065,2010,491319,996569155,00,0.00,N,2,5, 20250203,2030,1993,2090,1993,791426,1617618512,00,0.00,N,2,10, 20250131,2020,2005,2030,1960,115299,231949541,00,0.00,N,3,0, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index acbf7e1e635a..bcce45229a5d 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3615,3690,3875,3600,9570899,36101000930,00,0.00,N,5,-75, 20250210,3690,3305,3765,3280,8924853,31781591285,00,0.00,N,2,375, 20250203,3315,3495,3535,3305,6139517,20902802760,00,0.00,N,5,-295, 20250131,3610,3580,3645,3565,793566,2867525835,00,0.00,N,2,30, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 7b6da0dd2ba0..3ac9957c8d85 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17260,16750,17290,16750,317973,5439481970,00,0.00,N,2,430, 20250210,16830,16730,16860,16500,279252,4651630570,00,0.00,N,2,60, 20250203,16770,16550,17040,16320,350290,5835817570,00,0.00,N,2,170, 20250131,16600,16380,16710,16360,89353,1484918650,00,0.00,N,2,220, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index b8af4dd99e47..3787dfa36841 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,70600,69900,71100,68500,1012372,70720766300,00,0.00,N,2,700, 20250210,69900,72700,72700,68000,1102482,76703254300,00,0.00,N,5,-2900, 20250203,72800,73200,73800,70700,1086883,78338450100,00,0.00,N,5,-2100, 20250131,74900,74300,74900,73300,344911,25660090800,00,0.00,N,2,1300, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index c2fae831f8a8..9c6006ebafa4 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250210,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250203,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250131,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 8d595ffe022d..9484bdfce4a6 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31850,29400,31900,28350,1358297,40693794550,00,0.00,N,2,2550, 20250210,29300,26950,30000,25700,1694211,48208940750,00,0.00,N,2,2650, 20250203,26650,22750,27000,22750,773864,19233334550,00,0.00,N,2,3400, 20250131,23250,23500,24100,22850,87342,2036841600,00,0.00,N,5,-250, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index 22d5bdc3504b..ff71a4e464c1 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4320,4350,4580,4310,1146028,5102102235,00,0.00,N,3,0, 20250210,4320,4250,4475,4090,925150,3957433510,00,0.00,N,2,140, 20250203,4180,4440,4450,4025,876656,3740279230,00,0.00,N,5,-265, 20250131,4445,4380,4520,4365,168486,746752575,00,0.00,N,2,25, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index 0a81f76d2c2f..b2063ce14c0a 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3765,3500,4030,3495,683437,2607167470,00,0.00,N,2,265, 20250210,3500,3540,3680,3415,594437,2107481005,00,0.00,N,5,-75, 20250203,3575,3950,3995,3345,1118970,4079816805,00,0.00,N,5,-395, 20250131,3970,4000,4035,3970,33652,134455845,00,0.00,N,2,20, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index 8f8cb0681fe1..c7385581e22b 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3865,3775,3900,3640,1132598,4274702150,00,0.00,N,2,165, 20250210,3700,3625,3780,3540,886167,3218894375,00,0.00,N,2,70, 20250203,3630,3690,3735,3540,1206656,4384683255,00,0.00,N,5,-110, 20250131,3740,3800,3810,3715,158318,593998865,00,0.00,N,2,5, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index 3f4ad47b811b..ffe4b915c1c7 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,90000,90500,91900,89000,4933,444335300,00,0.00,N,5,-400, 20250210,90400,91400,91900,89200,3937,357192300,00,0.00,N,5,-1000, 20250203,91400,89500,91700,88200,4771,429499300,00,0.00,N,2,1900, 20250131,89500,90100,90800,89300,705,63193600,00,0.00,N,5,-600, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 0af66c343126..20f90a504bd2 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,145700,132600,148400,129300,3321245,463666547700,00,0.00,N,2,13400, 20250210,132300,125900,135900,122700,2056706,267532855700,00,0.00,N,2,4400, 20250203,127900,138200,138600,124800,1918891,249300752100,00,0.00,N,5,-14900, 20250131,142800,142900,143300,138200,254776,36043713700,00,0.00,N,2,1000, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index e52353f19927..39a4321a5fb0 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4850,4820,4870,4795,92919,449401250,00,0.00,N,2,30, 20250210,4820,4840,4895,4770,65108,313355460,00,0.00,N,5,-20, 20250203,4840,4810,4885,4690,96450,462137140,00,0.00,N,5,-5, 20250131,4845,4845,4845,4740,13539,64981420,00,0.00,N,3,0, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index 8eeda545d18c..950e7838680a 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8220,8160,8380,8140,1359141,11192593310,00,0.00,N,2,60, 20250210,8160,8170,8340,8000,1189381,9700060270,00,0.00,N,5,-20, 20250203,8180,8240,8270,8060,1595095,13023657760,00,0.00,N,5,-60, 20250131,8240,8140,8240,8070,188843,1543380580,00,0.00,N,2,100, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 26acf1ec14a2..7788d84c11b5 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4765,4585,4950,4480,2065498,9788138465,00,0.00,N,2,180, 20250210,4585,4290,4640,4110,1579787,6904962445,00,0.00,N,2,220, 20250203,4365,4210,4630,4125,1631919,7007216825,00,0.00,N,2,20, 20250131,4345,4225,4375,4205,148127,637060200,00,0.00,N,2,30, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index f1772f7c75b8..81c8aa910987 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10040,9910,10770,9500,1155497,11869690420,00,0.00,N,5,-290, 20250210,10330,9670,10450,9220,1907773,19073119110,00,0.00,N,2,450, 20250203,9880,11600,12100,9810,6222090,69382076150,00,0.00,N,5,-1400, 20250131,11280,9880,11870,9690,7719050,85645935660,00,0.00,N,2,2000, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index 2434fa445bb5..e1eeb2b28bcf 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25400,25000,25500,24900,5744,144425150,00,0.00,N,2,400, 20250210,25000,25200,25200,24750,3034,75645700,00,0.00,N,5,-50, 20250203,25050,24900,25150,24400,5148,127651550,00,0.00,N,2,150, 20250131,24900,24800,25050,24750,352,8763500,00,0.00,N,3,0, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index 0a50c426600e..165d00e738d1 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,106800,105800,106900,104800,1566,166236500,00,0.00,N,2,1200, 20250210,105600,106300,106800,104300,1992,209609000,00,0.00,N,2,100, 20250203,105500,105600,106300,102600,1306,136519000,00,0.00,N,5,-300, 20250131,105800,106300,106300,104900,40,4217300,00,0.00,N,2,600, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 9da9ed405008..4cd51d213b09 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10380,10280,10440,10170,490777,5062438090,00,0.00,N,2,160, 20250210,10220,10270,10500,10150,549014,5643571440,00,0.00,N,5,-10, 20250203,10230,10100,10520,9970,646639,6606720160,00,0.00,N,2,30, 20250131,10200,10340,10400,10110,123434,1257613230,00,0.00,N,5,-160, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index e33c83cf9a44..430c403f5ca9 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,75200,69500,78500,69400,175201,13124349400,00,0.00,N,2,6300, 20250210,68900,61900,71100,61500,154588,10584785200,00,0.00,N,2,6700, 20250203,62200,65700,65700,60300,53071,3400188200,00,0.00,N,5,-4200, 20250131,66400,65400,66500,64900,11191,734606600,00,0.00,N,2,400, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index 825d28772e63..cad174d79ca9 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,43000,42300,43500,41350,127395,5378807500,00,0.00,N,2,700, 20250210,42300,41450,43150,40600,112369,4666201750,00,0.00,N,2,800, 20250203,41500,39000,42700,38050,443079,17374788400,00,0.00,N,2,1850, 20250131,39650,39950,40500,39500,34246,1363833750,00,0.00,N,5,-550, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 829a94c473a2..3f7c05827333 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,42550,41850,43950,41500,316044,13557020300,00,0.00,N,2,1050, 20250210,41500,39750,41900,39300,241380,9870514550,00,0.00,N,2,1800, 20250203,39700,39400,41500,37750,279124,11098278350,00,0.00,N,3,0, 20250131,39700,40100,40600,39500,45797,1826562300,00,0.00,N,2,150, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 35e5fedfee56..e3621c1c9839 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26450,24200,28200,23850,5621718,145437111500,00,0.00,N,2,2250, 20250210,24200,21850,24400,21400,3834227,87405810200,00,0.00,N,2,2050, 20250203,22150,22600,22950,21750,1898797,42109824600,00,0.00,N,5,-1000, 20250131,23150,23700,23700,23000,368383,8586986300,00,0.00,N,5,-300, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index dbdaf6980f65..f1b147a3688a 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,329,321,335,320,989805,321518036,00,0.00,N,2,8, 20250210,321,322,325,317,1168837,374538116,00,0.00,N,5,-2, 20250203,323,337,337,318,1828350,590987784,00,0.00,N,5,-12, 20250131,335,338,339,331,404608,135347839,00,0.00,N,5,-3, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index 4e4fed78505c..7ef53a9e2a6a 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14500,14500,14570,14390,5765,83328310,00,0.00,N,3,0, 20250210,14500,14410,14500,14200,6518,94011550,00,0.00,N,2,60, 20250203,14440,14340,14530,14300,5513,79319990,00,0.00,N,3,0, 20250131,14440,14450,14450,14370,1270,18322460,00,0.00,N,2,50, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index 9c77736dc927..aef7fed2e674 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13330,12590,13410,12500,1141213,14864119150,00,0.00,N,2,750, 20250210,12580,12740,12760,12230,1194233,14954830380,00,0.00,N,5,-220, 20250203,12800,14000,17210,12520,15232355,235609440290,00,0.00,N,2,70, 20250131,12730,12910,13000,12710,50248,642620970,00,0.00,N,5,-270, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index 04c0be8f58f3..70338a79b6a0 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3245,3140,3255,3025,5034367,15894935280,00,0.00,N,2,185, 20250210,3060,3140,3180,2960,3767757,11626380740,00,0.00,N,5,-80, 20250203,3140,2900,3230,2835,5498521,16879199930,00,0.00,N,2,225, 20250131,2915,2705,2915,2670,1539381,4350015070,00,0.00,N,2,160, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 526daa8c0b6f..9d5c932bd45a 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2165,2070,2230,2055,2317849,4967289835,00,0.00,N,2,95, 20250210,2070,2025,2105,1990,1256372,2591893312,00,0.00,N,2,35, 20250203,2035,2165,2215,2020,2302916,4825189615,00,0.00,N,5,-120, 20250131,2155,2175,2215,2150,206396,448609910,00,0.00,N,5,-45, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index a88631561409..a965665bd969 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2475,2465,2485,2440,131142,323253300,00,0.00,N,2,5, 20250210,2470,2335,2480,2325,309753,741681035,00,0.00,N,2,130, 20250203,2340,2335,2365,2270,163545,377623570,00,0.00,N,5,-5, 20250131,2345,2345,2345,2320,39969,93325690,00,0.00,N,5,-20, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index f5d438df7377..e995a2283cf8 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,149000,136400,149600,135100,205266,29535866300,00,0.00,N,2,13300, 20250210,135700,131300,136700,130200,117066,15645627400,00,0.00,N,2,4900, 20250203,130800,130700,135200,128100,116907,15397057300,00,0.00,N,5,-1900, 20250131,132700,133600,134200,130900,20313,2704428300,00,0.00,N,2,100, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index 799cf8dcf752..02af548d3ba0 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4180,4040,4275,4010,1311564,5487579250,00,0.00,N,2,140, 20250210,4040,4035,4090,3950,69610,281386930,00,0.00,N,2,25, 20250203,4015,4170,4200,3985,141126,569493560,00,0.00,N,5,-200, 20250131,4215,4245,4295,4210,18679,79053235,00,0.00,N,5,-65, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index ae1f869d5c30..ea309f0fcf8e 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1077,1080,1100,1070,169013,182507594,00,0.00,N,5,-1, 20250210,1078,1026,1219,1016,1283431,1462576950,00,0.00,N,2,43, 20250203,1035,1079,1100,989,239518,246831221,00,0.00,N,5,-44, 20250131,1079,1074,1090,1069,11526,12412521,00,0.00,N,5,-1, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 9df8110324b9..2317fe01ff1d 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3465,3420,3500,3415,267833,926564430,00,0.00,N,2,45, 20250210,3420,3415,3540,3380,354277,1219248920,00,0.00,N,5,-5, 20250203,3425,3400,3515,3320,273428,934604860,00,0.00,N,2,20, 20250131,3405,3485,3500,3405,107529,369100870,00,0.00,N,5,-70, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index e1f4daeaae92..659322193067 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12220,11880,12390,11740,181996,2192629980,00,0.00,N,2,340, 20250210,11880,11650,12040,11540,142575,1679529500,00,0.00,N,2,130, 20250203,11750,11510,11800,11120,105780,1208430990,00,0.00,N,2,230, 20250131,11520,11550,11550,11380,10228,117142330,00,0.00,N,3,0, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 9283a3472b6e..1553c39ff1c9 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,350000,352500,359000,345500,108718,38153186500,00,0.00,N,3,0, 20250210,350000,350000,356500,337000,129673,44660281000,00,0.00,N,5,-2500, 20250203,352500,344500,365000,343500,144993,51646578500,00,0.00,N,2,3500, 20250131,349000,352000,353000,344000,17009,5914381500,00,0.00,N,3,0, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 5e59b096db30..5dbdc0aa158e 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13100,13430,15500,13080,13459434,191488492400,00,0.00,N,5,-400, 20250210,13500,10550,13970,10040,19654433,242844741810,00,0.00,N,2,2920, 20250203,10580,10180,11090,9990,1793067,18924028980,00,0.00,N,2,380, 20250131,10200,9860,10650,9680,629546,6469137100,00,0.00,N,2,450, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 14370d222ade..0157efe1b59f 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,144,142,144,141,4109366,587068065,00,0.00,N,2,2, 20250210,142,144,146,142,2898229,414843188,00,0.00,N,5,-3, 20250203,145,145,146,138,4724425,675866485,00,0.00,N,3,0, 20250131,145,147,147,145,845745,123161674,00,0.00,N,5,-1, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 93d537be49da..437cb4b438a9 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12630,12370,12840,12210,247625,3113256600,00,0.00,N,2,350, 20250210,12280,11630,12430,11460,233271,2802803640,00,0.00,N,2,620, 20250203,11660,12210,12280,11270,372527,4303888110,00,0.00,N,5,-740, 20250131,12400,12500,12500,11940,98170,1195798820,00,0.00,N,5,-110, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 1d7ab0c28021..0e917e9382a8 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4575,4820,5050,4500,1440731,6842611955,00,0.00,N,5,-255, 20250210,4830,4200,5600,3810,6182517,29498421835,00,0.00,N,2,625, 20250203,4205,3200,5120,3135,6106897,27791653845,00,0.00,N,2,945, 20250131,3260,3210,3260,3210,6984,22583875,00,0.00,N,2,10, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 80af5db9a337..4583f3641493 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31050,30850,31650,30400,5509,170584500,00,0.00,N,2,200, 20250210,30850,30850,31300,30200,3090,94228450,00,0.00,N,2,50, 20250203,30800,30000,30900,30000,5646,171747300,00,0.00,N,2,550, 20250131,30250,30000,30300,30000,264,7957400,00,0.00,N,5,-100, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index 331a83096100..613498b50e8b 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,78500,78500,80400,76000,301088,23617099900,00,0.00,N,5,-100, 20250210,78600,84100,84100,77500,516223,40994439300,00,0.00,N,5,-6500, 20250203,85100,80200,87100,73800,389373,31029302000,00,0.00,N,2,4000, 20250131,81100,82400,83100,81000,43337,3534258100,00,0.00,N,5,-1200, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index 00860fe21d4a..d111ab57358e 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2370,2220,2395,2220,481414,1116104635,00,0.00,N,2,145, 20250210,2225,2165,2260,2135,448537,983791060,00,0.00,N,2,60, 20250203,2165,2265,2295,2150,784367,1743061230,00,0.00,N,5,-115, 20250131,2280,2285,2300,2255,115963,263325325,00,0.00,N,5,-25, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 7def0289394b..084438ee2b85 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13460,12720,13720,12610,322448,4243088140,00,0.00,N,2,740, 20250210,12720,13500,13640,12100,378559,4798243660,00,0.00,N,5,-550, 20250203,13270,12850,14050,12500,879252,11772339270,00,0.00,N,2,790, 20250131,12480,12440,12570,12360,31623,393726380,00,0.00,N,5,-100, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 6be97d02b74e..7b9816c888a0 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4185,4130,4260,4090,214216,891613785,00,0.00,N,2,55, 20250210,4130,4265,4350,4115,149124,629005485,00,0.00,N,5,-135, 20250203,4265,4005,4550,3905,868648,3749212245,00,0.00,N,2,250, 20250131,4015,4035,4035,3980,15651,62628920,00,0.00,N,5,-15, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index d1ebc0b49f85..c3fe8e63c5b6 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8870,8900,8990,8800,63164,560723240,00,0.00,N,5,-90, 20250210,8960,8990,9040,8880,27892,249311740,00,0.00,N,5,-30, 20250203,8990,9040,9040,8830,36738,327876210,00,0.00,N,5,-50, 20250131,9040,8970,9080,8970,3287,29601120,00,0.00,N,3,0, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index df5b8a4ba5d3..b2e5f5e67e53 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,90300,90300,90800,89700,27207,2453706100,00,0.00,N,2,300, 20250210,90000,89600,90300,89400,29556,2653865300,00,0.00,N,3,0, 20250203,90000,89600,90400,88800,22460,2013235600,00,0.00,N,2,400, 20250131,89600,89100,89700,88800,3580,319447300,00,0.00,N,2,500, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index bae955e9484b..0f1dab75bd79 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,53300,52800,53800,52400,6362,336617600,00,0.00,N,5,-100, 20250210,53400,51300,53800,50700,34201,1763846500,00,0.00,N,2,2000, 20250203,51400,52000,52200,50300,22413,1135211400,00,0.00,N,5,-1400, 20250131,52800,53500,53700,51400,1487,77838300,00,0.00,N,5,-100, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index a2d087dfde91..1b6573177174 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4320,4135,4390,4100,417408,1787159295,00,0.00,N,2,190, 20250210,4130,3880,4210,3805,357102,1442570560,00,0.00,N,2,205, 20250203,3925,3845,3950,3700,285815,1095442305,00,0.00,N,2,25, 20250131,3900,3910,3990,3885,38835,152237470,00,0.00,N,5,-55, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index c29860b1eb7f..b9568ab58bfb 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4420,4310,4440,4240,121645,526936125,00,0.00,N,2,110, 20250210,4310,4340,4375,4255,84803,364902860,00,0.00,N,5,-50, 20250203,4360,4310,4475,4110,159721,692729760,00,0.00,N,2,50, 20250131,4310,4390,4390,4305,19979,86599295,00,0.00,N,5,-85, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 2b791cb3d7f9..84e0ddf38487 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2195,2005,2250,2005,3825871,8219516830,00,0.00,N,2,175, 20250210,2020,1999,2035,1939,2247016,4458682612,00,0.00,N,2,21, 20250203,1999,2130,2130,1995,2929985,6067292161,00,0.00,N,5,-171, 20250131,2170,2110,2235,2085,1164307,2527653600,00,0.00,N,2,20, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 30c1e18a2fb3..0e87ca7ab83c 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3850,3830,3885,3790,35686,136526065,00,0.00,N,2,40, 20250210,3810,3830,3830,3750,76299,288814335,00,0.00,N,5,-20, 20250203,3830,3850,3895,3785,45280,173003590,00,0.00,N,2,10, 20250131,3820,3855,3865,3810,10041,38394140,00,0.00,N,5,-15, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 22383be29fd3..293bb753f750 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,48650,46650,49150,46650,78045,3734016050,00,0.00,N,2,2000, 20250210,46650,46300,47200,45650,67048,3105552500,00,0.00,N,2,100, 20250203,46550,45500,47300,44450,85264,3917694350,00,0.00,N,2,850, 20250131,45700,46550,46550,45700,6936,318108150,00,0.00,N,5,-300, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index fe8d1d066b3e..779d7da376db 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8300,7100,8690,7020,8620097,69008299620,00,0.00,N,2,1390, 20250210,6910,6990,7100,6860,558221,3895542810,00,0.00,N,5,-150, 20250203,7060,6840,7350,6600,1106103,7766872270,00,0.00,N,2,180, 20250131,6880,6930,6970,6820,140993,973229800,00,0.00,N,5,-10, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index 0c5ebc47c272..a1728cfbaa2f 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4425,4425,4515,4225,97537,430368185,00,0.00,N,3,0, 20250210,4425,4300,4540,4210,124296,545898780,00,0.00,N,2,125, 20250203,4300,4260,4335,4000,122233,509572805,00,0.00,N,5,-15, 20250131,4315,4420,4420,4270,22029,94870410,00,0.00,N,5,-55, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 5a6cd2060f5c..39e13bb8017e 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,714,865,940,708,25404073,19721938815,00,0.00,N,5,-146, 20250210,860,916,921,841,9127465,8007528791,00,0.00,N,5,-58, 20250203,918,1037,1037,890,17793747,17188961137,00,0.00,N,5,-140, 20250131,1058,1125,1167,1004,15631235,16840422397,00,0.00,N,5,-62, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index 668a5407120f..81bf16e6c123 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41050,40800,41500,39850,9822,399546000,00,0.00,N,2,350, 20250210,40700,39600,41900,39300,6666,270460650,00,0.00,N,2,800, 20250203,39900,39850,40250,38950,6986,277423550,00,0.00,N,2,100, 20250131,39800,39950,40250,39500,1886,75138650,00,0.00,N,5,-600, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index f032b8760f9f..50d3d79b131a 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5900,5800,6100,5710,154028,911376950,00,0.00,N,2,160, 20250210,5740,5800,5850,5590,161572,922835320,00,0.00,N,5,-70, 20250203,5810,5900,6030,5740,132487,777255560,00,0.00,N,5,-150, 20250131,5960,6080,6170,5950,25103,150777680,00,0.00,N,5,-100, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 81ec24550fef..355939ff55cc 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1072,1104,1132,1054,248145,267009801,00,0.00,N,5,-32, 20250210,1104,1146,1198,1102,125296,142798780,00,0.00,N,5,-44, 20250203,1148,1066,1160,1029,553199,605219390,00,0.00,N,2,40, 20250131,1108,1101,1118,1075,49073,53587127,00,0.00,N,5,-7, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 6852535aacd2..a7957f6e81e3 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6520,6330,6560,6270,112090,718321090,00,0.00,N,2,190, 20250210,6330,6250,6470,6100,167065,1048628970,00,0.00,N,2,80, 20250203,6250,6160,6350,6000,116257,712828080,00,0.00,N,2,90, 20250131,6160,6290,6290,6140,22159,137102020,00,0.00,N,5,-130, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index fcb8e10f5793..b761d904b437 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8750,8530,8770,8530,57107,496171380,00,0.00,N,2,150, 20250210,8600,8560,8640,8460,49401,420955260,00,0.00,N,3,0, 20250203,8600,8350,8660,8200,137794,1153149390,00,0.00,N,2,230, 20250131,8370,8410,8410,8350,13305,111320170,00,0.00,N,5,-30, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 22effbe6876a..f565932d15c6 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7590,7640,7770,7520,183641,1396110970,00,0.00,N,5,-40, 20250210,7630,7670,7730,7400,198527,1502000830,00,0.00,N,5,-80, 20250203,7710,7790,7880,7550,94116,722168900,00,0.00,N,5,-90, 20250131,7800,7880,7880,7750,20647,160709990,00,0.00,N,5,-80, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index a092822a0996..5d9c7e7971cb 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22850,21650,23200,21500,514292,11563755900,00,0.00,N,2,1250, 20250210,21600,20900,21700,20750,482678,10264560100,00,0.00,N,2,650, 20250203,20950,20600,21100,19990,371715,7650181640,00,0.00,N,2,100, 20250131,20850,21100,21250,20750,57164,1192868800,00,0.00,N,2,50, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index da9c0e120858..fcf7779d09fa 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4360,4195,4535,4185,3535904,15470464745,00,0.00,N,2,165, 20250210,4195,4175,4600,4100,5657528,24625756350,00,0.00,N,3,0, 20250203,4195,4500,4645,4140,1966204,8514587930,00,0.00,N,5,-250, 20250131,4445,4660,4680,4355,764078,3420106790,00,0.00,N,5,-255, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index fbe3008f1d1c..228b0c132577 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,486,486,486,486,0,0,00,0.00,N,3,0, 20250210,486,486,486,486,0,0,00,0.00,N,3,0, 20250203,486,486,486,486,0,0,00,0.00,N,3,0, 20250131,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index d301cb9ec189..91de2a488f56 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,56600,49200,57300,47950,3826892,204807507250,00,0.00,N,2,6950, 20250210,49650,48700,50800,47250,1532448,75289320050,00,0.00,N,2,350, 20250203,49300,51200,52000,47900,1421004,70648463450,00,0.00,N,5,-3500, 20250131,52800,52600,53400,51000,237847,12454209000,00,0.00,N,2,300, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index c89be3262465..cd51fc871af7 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23450,22850,23500,22700,76347,1765376900,00,0.00,N,2,800, 20250210,22650,23100,23450,22550,130799,2989409200,00,0.00,N,5,-500, 20250203,23150,23400,24050,22750,112498,2617137300,00,0.00,N,5,-450, 20250131,23600,23700,23750,23500,13359,315258800,00,0.00,N,5,-100, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 9355477e6df7..c1a434c33d6c 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250210,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250203,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250131,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 6bfaebe8bacb..167473d23e9a 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4400,4175,4490,4050,611211,2620505235,00,0.00,N,2,300, 20250210,4100,4100,4170,3960,521641,2115264400,00,0.00,N,5,-10, 20250203,4110,4210,4260,4040,595609,2463894410,00,0.00,N,5,-170, 20250131,4280,4360,4425,4180,106944,459238205,00,0.00,N,5,-145, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index b29756a42aee..51077425189a 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,90300,91500,94000,87600,223975,20364383500,00,0.00,N,5,-1200, 20250210,91500,85500,93800,83500,296800,26675065700,00,0.00,N,2,5800, 20250203,85700,73400,88400,71500,371166,30064911400,00,0.00,N,2,12300, 20250131,73400,74300,74900,70100,170060,12329445700,00,0.00,N,5,-5200, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 812de6a2f139..536787948e1b 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14410,14460,14540,14020,294019,4200470160,00,0.00,N,2,160, 20250210,14250,14450,14640,14110,254212,3636911260,00,0.00,N,5,-80, 20250203,14330,14500,14840,13920,304809,4370663180,00,0.00,N,5,-300, 20250131,14630,14660,14740,14420,63078,920407750,00,0.00,N,2,250, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index a24d25abc913..f09555f53ce3 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28350,28000,31500,26900,6217549,178464954400,00,0.00,N,2,900, 20250210,27450,23700,28250,23600,6327665,167634216400,00,0.00,N,2,3350, 20250203,24100,21350,24750,20550,3011706,68395845300,00,0.00,N,2,2200, 20250131,21900,22900,22900,21700,665494,14631468700,00,0.00,N,5,-1250, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 3775329a7ffc..440dfd0d3630 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,105900,105700,107000,103600,113535,11982430900,00,0.00,N,5,-100, 20250210,106000,101000,106900,99500,117666,12201797100,00,0.00,N,2,5000, 20250203,101000,102300,104500,100600,70688,7214490300,00,0.00,N,5,-2500, 20250131,103500,103000,103500,101500,12219,1254120900,00,0.00,N,2,1900, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index ff3f94b1f929..a9edf26e1ca9 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,501,536,541,499,921730,478067256,00,0.00,N,5,-35, 20250210,536,502,572,495,2654639,1445555613,00,0.00,N,2,31, 20250203,505,490,514,470,1359065,675192332,00,0.00,N,2,5, 20250131,500,515,527,500,619920,313278148,00,0.00,N,5,-15, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 582732c3b5a1..c4d78e38544e 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2085,2060,2120,2040,99242,207215285,00,0.00,N,2,35, 20250210,2050,2090,2100,1999,211107,429726654,00,0.00,N,5,-40, 20250203,2090,2105,2115,2035,114220,236390940,00,0.00,N,5,-15, 20250131,2105,2150,2150,2105,28768,60753665,00,0.00,N,5,-65, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 62f6267fbf6d..4727aa937cb6 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,206000,201000,211000,198800,3376890,684010061700,00,0.00,N,3,0, 20250210,206000,199500,210000,197700,4719522,959153726902,00,0.00,N,2,5500, 20250203,200500,201000,208500,200000,3903026,793550971000,00,0.00,N,5,-5500, 20250131,206000,204500,207500,200000,986621,202431528500,00,0.00,N,2,1000, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 5b72cb771aac..efa94340289e 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2195,2145,2200,2145,275701,598993650,00,0.00,N,2,50, 20250210,2145,2220,2220,2140,361743,780254770,00,0.00,N,5,-35, 20250203,2180,2205,2245,2165,319492,698492220,00,0.00,N,5,-25, 20250131,2205,2230,2245,2205,61748,137137395,00,0.00,N,5,-45, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index 64265da1cdec..b25a967b7c24 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21050,20100,21900,19850,1441996,30090028350,00,0.00,N,2,1050, 20250210,20000,19320,21050,18390,1256068,25107442710,00,0.00,N,2,650, 20250203,19350,20650,21650,19340,1711516,34958855810,00,0.00,N,5,-850, 20250131,20200,17850,20850,17500,1230162,24289734260,00,0.00,N,2,2840, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index abba697ae3fc..de7e67b75b69 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,53500,51300,53700,50500,47919,2484569900,00,0.00,N,2,2400, 20250210,51100,51100,51500,49950,33480,1699376750,00,0.00,N,3,0, 20250203,51100,52000,52200,50100,53182,2710886700,00,0.00,N,5,-1600, 20250131,52700,54400,54400,52400,14049,741264400,00,0.00,N,5,-1300, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index 96db8916a882..f2bd583af99b 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5480,5000,5500,5000,884810,4623256170,00,0.00,N,2,490, 20250210,4990,5010,5150,4930,461648,2314805730,00,0.00,N,5,-10, 20250203,5000,4930,5190,4745,753318,3755246890,00,0.00,N,2,115, 20250131,4885,4865,4965,4865,108920,534199470,00,0.00,N,5,-10, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index e10bed42a6b0..aad03e42c6d6 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,282000,247000,290000,246000,2623010,704499989500,00,0.00,N,2,35000, 20250210,247000,233500,249500,227500,2202347,524799459500,00,0.00,N,2,8000, 20250203,239000,256500,256500,236000,2074939,502431553000,00,0.00,N,5,-21500, 20250131,260500,266000,266500,258000,210802,54903019000,00,0.00,N,5,-1000, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 8412d2a97040..ee3bc542d648 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17700,17650,18040,17570,121642,2165179010,00,0.00,N,2,50, 20250210,17650,17630,17790,17450,149138,2623690810,00,0.00,N,2,20, 20250203,17630,17190,17810,16950,118788,2064827580,00,0.00,N,2,440, 20250131,17190,17220,17220,17100,11473,196526950,00,0.00,N,5,-10, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 98e96477e22c..b506a59b586c 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47800,47250,48500,46950,47409,2254916550,00,0.00,N,2,600, 20250210,47200,47400,48300,46850,41175,1953006100,00,0.00,N,5,-600, 20250203,47800,46850,48650,46000,51020,2405634400,00,0.00,N,2,950, 20250131,46850,47500,47500,46600,5254,246059850,00,0.00,N,5,-250, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index af7a5d6ae386..0b0e61d79761 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6220,6220,6640,5830,413834,2551012470,00,0.00,N,5,-140, 20250210,6360,5260,6750,5110,1717495,10573264860,00,0.00,N,2,1180, 20250203,5180,5080,5310,4930,122145,625773130,00,0.00,N,2,40, 20250131,5140,5270,5300,5060,29356,151870600,00,0.00,N,5,-100, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 1ea931665101..d66bb0be6681 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10400,10300,10470,10280,79049,819342860,00,0.00,N,2,100, 20250210,10300,10300,10420,10100,105946,1082898700,00,0.00,N,5,-30, 20250203,10330,10450,10510,10280,76140,789367300,00,0.00,N,5,-140, 20250131,10470,10380,10600,10270,27561,288414900,00,0.00,N,2,60, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index ad777250c326..b1e8a2a5e26c 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11300,11000,11750,10320,9177079,102218131720,00,0.00,N,2,300, 20250210,11000,8830,11800,8760,18414246,190198637020,00,0.00,N,2,2110, 20250203,8890,7780,9200,7150,4474621,35946658390,00,0.00,N,2,910, 20250131,7980,8970,8970,7520,2371460,18792170530,00,0.00,N,5,-1190, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index a7a87ff3d7e7..93c0bdb42618 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6090,6070,6290,6000,22374,136372020,00,0.00,N,5,-10, 20250210,6100,5840,6420,5650,131712,789494560,00,0.00,N,2,260, 20250203,5840,5780,5930,5720,47908,277373460,00,0.00,N,5,-80, 20250131,5920,5970,5970,5870,6904,40751430,00,0.00,N,2,10, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index 2c554e6aec48..e0012c7e23a8 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4435,4315,4445,4300,91386,400131560,00,0.00,N,2,105, 20250210,4330,4430,4430,4270,88984,383496875,00,0.00,N,3,0, 20250203,4330,4300,4440,4270,79256,342332905,00,0.00,N,2,5, 20250131,4325,4325,4425,4295,13311,57475835,00,0.00,N,5,-10, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index a7d8e0b78716..dd2ccd64b257 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5470,5400,5480,5350,58151,314647380,00,0.00,N,2,100, 20250210,5370,5290,5380,5260,39857,212126620,00,0.00,N,2,30, 20250203,5340,5330,5370,5200,83276,438526400,00,0.00,N,5,-60, 20250131,5400,5490,5490,5400,11498,62173070,00,0.00,N,5,-40, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index 49b686f195cc..4d7a33dde0d7 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3990,3920,4090,3815,158347,624795805,00,0.00,N,2,70, 20250210,3920,3915,4030,3800,138150,544863095,00,0.00,N,2,90, 20250203,3830,3595,4205,3530,540292,2096695145,00,0.00,N,2,225, 20250131,3605,3710,3710,3600,7091,25675110,00,0.00,N,5,-35, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index 4e1b4c185e1f..ed6e8766e799 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10350,10400,10400,10100,49357,504818020,00,0.00,N,2,120, 20250210,10230,10130,10620,10020,31235,320550080,00,0.00,N,2,50, 20250203,10180,10260,10480,9900,88442,891872130,00,0.00,N,5,-80, 20250131,10260,10500,10500,10250,10888,112197870,00,0.00,N,5,-140, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 96c4da71898c..10fd7e60f2ba 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28250,26800,28900,26800,261116,7295734000,00,0.00,N,2,1500, 20250210,26750,26350,27150,26250,133218,3559620200,00,0.00,N,2,400, 20250203,26350,25250,26750,24850,134244,3451482750,00,0.00,N,2,650, 20250131,25700,26300,26300,25450,59507,1528830300,00,0.00,N,5,-600, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index 5a9478361cb2..35f238dda742 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13880,13750,13910,13710,6654,91658290,00,0.00,N,2,90, 20250210,13790,14170,14170,13750,18951,264333110,00,0.00,N,5,-380, 20250203,14170,14380,14540,13950,19356,274260380,00,0.00,N,5,-330, 20250131,14500,14370,14510,14290,1457,20957150,00,0.00,N,2,200, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index ea4079bef4dd..fd12fd64d0ab 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,98900,102100,103900,98400,786771,79507564505,00,0.00,N,5,-3200, 20250210,102100,101200,103000,97700,1028486,103362080700,00,0.00,N,2,900, 20250203,101200,96100,102400,95500,1318608,131431656300,00,0.00,N,2,4100, 20250131,97100,93400,97300,92000,266219,25386115100,00,0.00,N,2,5500, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 228e2a13cf12..11da4792ea3a 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34700,27900,35950,26850,3263362,107469439250,00,0.00,N,2,6850, 20250210,27850,30250,30300,27100,1066686,30126508150,00,0.00,N,5,-2400, 20250203,30250,31650,32150,30050,348056,10698624350,00,0.00,N,5,-1800, 20250131,32050,31950,33200,31800,134395,4357737500,00,0.00,N,2,550, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index aa90cdf5f92a..460866618a8e 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3820,3770,3875,3760,1069072,4070072415,00,0.00,N,2,60, 20250210,3760,3790,3830,3705,1067662,4022157815,00,0.00,N,5,-20, 20250203,3780,3600,3880,3520,3146718,11785291645,00,0.00,N,2,150, 20250131,3630,3645,3685,3620,163502,596620225,00,0.00,N,5,-45, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 1a583fffca18..61cf31e04e0c 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8300,8270,8690,8210,1257507,10648318650,00,0.00,N,2,60, 20250210,8240,8090,8410,7710,1869678,15107669040,00,0.00,N,2,130, 20250203,8110,7960,8350,7610,742514,5905157350,00,0.00,N,2,40, 20250131,8070,8190,8260,8020,149784,1215515870,00,0.00,N,5,-180, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 810accebf06b..5422b365fa6e 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1792,1727,1818,1701,12263465,21570069280,00,0.00,N,2,75, 20250210,1717,1687,1770,1669,6434510,11029189630,00,0.00,N,2,30, 20250203,1687,1677,1723,1645,4143547,6976657893,00,0.00,N,5,-3, 20250131,1690,1681,1707,1671,667161,1128456021,00,0.00,N,2,9, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 8ec66551ab7f..285f72d32e4b 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,58200,56100,59100,55700,103229672,5949893083372,00,0.00,N,2,2200, 20250210,56000,53000,57300,52900,125030539,6947941766715,00,0.00,N,2,2300, 20250203,53700,51100,54200,50800,106477524,5597478549803,00,0.00,N,2,1300, 20250131,52400,52200,53000,51700,42186279,2207004262250,00,0.00,N,5,-1300, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 2210279e67b2..3425c7c46bc6 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15090,14870,15320,14800,2410180,36446046610,00,0.00,N,2,350, 20250210,14740,14510,14900,14390,3035720,44427811080,00,0.00,N,2,210, 20250203,14530,14170,14550,13930,3241098,46253243667,00,0.00,N,2,90, 20250131,14440,14460,14460,14160,454127,6522784160,00,0.00,N,2,170, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 16b86a03b93c..ffacb99159ee 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7040,6500,7110,6470,664177,4523994110,00,0.00,N,2,570, 20250210,6470,6130,6700,6050,723829,4647676680,00,0.00,N,2,340, 20250203,6130,6320,6320,6000,502353,3088818870,00,0.00,N,5,-250, 20250131,6380,6600,6610,6360,319603,2059795690,00,0.00,N,5,-330, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index 46639918786b..73fdb67375d0 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3490,3445,3545,3430,150843,526015585,00,0.00,N,2,45, 20250210,3445,3440,3500,3415,76947,264641170,00,0.00,N,2,5, 20250203,3440,3580,3585,3400,131165,451647350,00,0.00,N,5,-150, 20250131,3590,3610,3615,3500,13433,47913325,00,0.00,N,5,-15, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index 6c603a74e2f1..46f6692049ff 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9300,8790,9300,8700,93021,827705530,00,0.00,N,2,490, 20250210,8810,8840,8860,8610,44379,389495990,00,0.00,N,2,110, 20250203,8700,8650,8700,8560,40309,348219020,00,0.00,N,2,40, 20250131,8660,8790,8790,8660,5018,43642190,00,0.00,N,5,-130, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 8c4fc1a10aab..694119bb7a52 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,35050,34200,35200,33350,107723,3690314450,00,0.00,N,2,850, 20250210,34200,33600,34650,33200,98418,3357698850,00,0.00,N,2,800, 20250203,33400,33350,34000,32550,91804,3049197150,00,0.00,N,5,-250, 20250131,33650,34200,34200,33150,10945,365999400,00,0.00,N,5,-550, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 805110478646..7450afbcd674 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1706,1734,1756,1690,2097444,3599283192,00,0.00,N,5,-15, 20250210,1721,1845,1845,1651,3101265,5430717429,00,0.00,N,5,-114, 20250203,1835,1909,1940,1771,5992701,11051090583,00,0.00,N,5,-75, 20250131,1910,1935,2020,1872,3693087,7206177815,00,0.00,N,2,40, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index d756c944afbf..93a00eb9f9be 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4980,4990,5120,4855,873594,4383605355,00,0.00,N,3,0, 20250210,4980,4680,5060,4630,896077,4333698820,00,0.00,N,2,270, 20250203,4710,4760,4805,4360,750006,3498615075,00,0.00,N,5,-85, 20250131,4795,4800,4840,4760,139968,672470375,00,0.00,N,5,-20, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index 627f6b61a34f..6a82d24c3d7c 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8830,8850,8970,8740,59335,525269850,00,0.00,N,2,30, 20250210,8800,8950,9130,8710,70586,630320310,00,0.00,N,5,-150, 20250203,8950,8510,9280,8310,194646,1718152530,00,0.00,N,2,340, 20250131,8610,8410,8760,8410,36859,316361610,00,0.00,N,5,-130, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index b62042a71fbc..029649f0b6a1 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34000,30250,34700,29650,640375,20374643250,00,0.00,N,2,3400, 20250210,30600,30850,32800,30150,307294,9534315100,00,0.00,N,5,-500, 20250203,31100,33100,33100,30500,264374,8295770350,00,0.00,N,5,-2600, 20250131,33700,34550,34600,33450,18286,617125750,00,0.00,N,5,-200, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index d2ad79dedd77..389ab44fd2e7 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,36800,36100,36950,35800,54399,1989654100,00,0.00,N,2,650, 20250210,36150,35400,36350,35000,58255,2078523550,00,0.00,N,2,500, 20250203,35650,35500,35800,34200,56297,1984264900,00,0.00,N,2,650, 20250131,35000,35250,35850,35000,8107,285980450,00,0.00,N,5,-450, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index 675fa3aaef3e..ee6aa989cfed 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5890,5640,6070,5530,356303,2071234490,00,0.00,N,2,300, 20250210,5590,5800,7050,5530,5515177,35837845750,00,0.00,N,5,-30, 20250203,5620,5380,5930,5010,290066,1595402210,00,0.00,N,2,320, 20250131,5300,5240,5430,5050,25014,129660260,00,0.00,N,2,50, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index a0fbd211d303..daad2a0aa9c4 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,756,760,762,738,139386,104682745,00,0.00,N,5,-3, 20250210,759,743,761,736,213003,159685365,00,0.00,N,2,16, 20250203,743,741,764,701,288978,213640294,00,0.00,N,2,2, 20250131,741,732,764,701,133155,98697157,00,0.00,N,2,1, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 78f5d0ba4407..9a81a44e580a 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8290,8170,8340,8110,456101,3741223390,00,0.00,N,2,180, 20250210,8110,7950,8170,7880,358734,2882254660,00,0.00,N,2,170, 20250203,7940,8110,8200,7890,777662,6252201570,00,0.00,N,5,-10, 20250131,7950,7920,8040,7910,76893,612723920,00,0.00,N,2,50, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 2015b8c8f712..c1694d927b28 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,120300,121000,136700,117600,1817015,227526788000,00,0.00,N,2,800, 20250210,119500,115600,129800,110100,1630196,196068695400,00,0.00,N,2,3300, 20250203,116200,115000,118700,108400,1466352,165718746100,00,0.00,N,5,-2500, 20250131,118700,117400,120900,114900,398605,46898302500,00,0.00,N,5,-8800, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index f1ed3b0e5493..e92dca608ac1 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,133300,135500,137000,130800,237902,31626888900,00,0.00,N,5,-1400, 20250210,134700,136300,140500,131500,197029,26822665900,00,0.00,N,5,-500, 20250203,135200,136800,139100,129800,288533,38515967400,00,0.00,N,5,-2800, 20250131,138000,139300,140000,136300,40881,5622443900,00,0.00,N,5,-1300, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 76b3ca77a899..45baba9a3773 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3295,3375,3535,3285,10470336,35685128160,00,0.00,N,5,-45, 20250210,3340,3415,3490,3295,10956293,37365497030,00,0.00,N,5,-30, 20250203,3370,3585,3585,3325,14876495,50959051605,00,0.00,N,5,-215, 20250131,3585,3615,3635,3515,3634301,13044820360,00,0.00,N,5,-170, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index b2e04ff1a347..314b65de50b9 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18540,18690,19800,18420,2244219,42630949710,00,0.00,N,5,-170, 20250210,18710,17440,18790,17270,2266517,41058895400,00,0.00,N,2,1190, 20250203,17520,17110,17820,16620,1868191,32383491870,00,0.00,N,2,260, 20250131,17260,17950,17950,17260,583892,10137257020,00,0.00,N,5,-560, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index a0960aa6ac2f..41bea4cd5b95 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7260,7000,7400,6950,59187,421157610,00,0.00,N,2,310, 20250210,6950,6990,7440,6860,40183,287548080,00,0.00,N,5,-20, 20250203,6970,6970,7540,6640,67387,475258940,00,0.00,N,5,-20, 20250131,6990,7260,7260,6960,16736,118288000,00,0.00,N,5,-340, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 6fe7426021d6..703f00001406 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250210,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250203,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250131,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 0aa8b47a4819..fcd305c29ff4 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14110,14200,14490,14010,70486,1003598260,00,0.00,N,5,-130, 20250210,14240,13950,14420,13750,56111,787408420,00,0.00,N,2,290, 20250203,13950,13920,13950,13600,29279,402656090,00,0.00,N,2,30, 20250131,13920,14040,14040,13700,7301,100600320,00,0.00,N,5,-20, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 5bf693bc2864..6c0579ed4e68 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,231500,215500,233000,213000,1883569,422999047000,00,0.00,N,2,18000, 20250210,213500,205500,217000,200000,2327964,490524136000,00,0.00,N,2,4000, 20250203,209500,216500,216500,205500,2067288,435581310500,00,0.00,N,5,-12500, 20250131,222000,225500,226000,220000,403390,89516630000,00,0.00,N,5,-4500, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 55292a01a46f..39fdd238643f 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1909,1760,1947,1651,5220740,9201061986,00,0.00,N,2,145, 20250210,1764,2075,2150,1700,13306014,25181575365,00,0.00,N,5,-286, 20250203,2050,1564,2090,1430,34491345,63137914418,00,0.00,N,2,487, 20250131,1563,1550,1620,1531,2004717,3149401953,00,0.00,N,2,48, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 795fb72b0c93..1d6cd4c80f39 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2495,2415,2530,2415,30129,73988840,00,0.00,N,2,85, 20250210,2410,2565,2565,2405,61140,151420265,00,0.00,N,5,-165, 20250203,2575,2590,2690,2520,28089,72705885,00,0.00,N,5,-15, 20250131,2590,2570,2610,2560,4647,11962020,00,0.00,N,5,-5, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index 01fa752dd878..e3f548ae94fb 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5040,4885,5080,4870,365880,1812370510,00,0.00,N,2,120, 20250210,4920,4945,5020,4845,265137,1304376725,00,0.00,N,5,-45, 20250203,4965,5030,5090,4770,472988,2317731515,00,0.00,N,5,-35, 20250131,5000,5000,5060,4920,251931,1210496000,00,0.00,N,5,-20, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index a37bd6232a86..4f9b232f5fd8 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,101500,101200,110000,100100,199831,21128130400,00,0.00,N,5,-400, 20250210,101900,93000,110300,91200,233890,24094007800,00,0.00,N,2,8200, 20250203,93700,91100,95600,87100,115953,10600399100,00,0.00,N,2,2600, 20250131,91100,96200,96300,90900,14510,1338279600,00,0.00,N,5,-3100, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index 2efcdaf80afc..c0e2670c6096 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13520,12550,14490,12210,7197574,98265668760,00,0.00,N,2,920, 20250210,12600,12730,13950,12380,2645095,34725709490,00,0.00,N,5,-220, 20250203,12820,11850,13860,11210,4112806,52844269420,00,0.00,N,2,670, 20250131,12150,12890,12890,12050,366714,4504091510,00,0.00,N,5,-1320, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index ab1add833a24..69382b3350d2 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5680,5640,5740,5530,514149,2894074680,00,0.00,N,2,80, 20250210,5600,5450,5630,5400,300155,1648383320,00,0.00,N,2,120, 20250203,5480,5530,5600,5350,291601,1593694560,00,0.00,N,5,-50, 20250131,5530,5590,5590,5480,51304,283200890,00,0.00,N,2,20, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index fd17878dba49..4623bc9af875 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1034,1017,1049,1009,674418,691477445,00,0.00,N,2,17, 20250210,1017,1035,1044,1007,882423,897677199,00,0.00,N,5,-20, 20250203,1037,1085,1087,1031,1057709,1114798857,00,0.00,N,5,-50, 20250131,1087,1085,1093,1062,105665,114149265,00,0.00,N,5,-2, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 021da1460634..011b63e86f81 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8660,8470,8880,8430,3011504,26190667160,00,0.00,N,2,200, 20250210,8460,8220,8470,8140,2607886,21647416390,00,0.00,N,2,190, 20250203,8270,8310,8470,8120,2043173,16979444680,00,0.00,N,5,-160, 20250131,8430,8310,8450,8240,663170,5541209940,00,0.00,N,2,210, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 72b1eda4dd25..0bbaa83fc0b2 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10080,9980,10150,9910,43033,431296460,00,0.00,N,2,170, 20250210,9910,9970,10030,9840,19371,192500260,00,0.00,N,5,-50, 20250203,9960,9980,10030,9880,39145,389270160,00,0.00,N,5,-20, 20250131,9980,10090,10090,9960,4595,45955100,00,0.00,N,5,-110, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index f798433ababe..a51893e9dd9d 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7300,7110,7590,6960,1168634,8478475640,00,0.00,N,2,230, 20250210,7070,6840,7220,6530,928133,6450330570,00,0.00,N,2,350, 20250203,6720,6450,7190,6370,2308689,15824623630,00,0.00,N,2,310, 20250131,6410,6430,6430,6360,34874,222631120,00,0.00,N,5,-20, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index 3d59abc09a01..ac2640af781e 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11950,11760,12160,11700,218196,2611593420,00,0.00,N,2,180, 20250210,11770,11220,11850,11080,205539,2365809740,00,0.00,N,2,570, 20250203,11200,11070,11300,10830,114130,1261522250,00,0.00,N,2,130, 20250131,11070,11250,11250,11040,22900,253724430,00,0.00,N,5,-180, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index 96d9a9c2230e..ff395d6ec241 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2980,2930,3120,2860,2239456,6773039380,00,0.00,N,3,0, 20250210,2980,2840,3060,2800,1780663,5219354685,00,0.00,N,2,140, 20250203,2840,2910,2980,2820,1609332,4680552365,00,0.00,N,5,-140, 20250131,2980,3010,3035,2970,503946,1507668415,00,0.00,N,5,-110, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index bd5487967282..8ba0a4fee761 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3090,3035,3105,2960,50338,153034560,00,0.00,N,2,55, 20250210,3035,3110,3110,2975,48785,147865470,00,0.00,N,5,-5, 20250203,3040,3045,3090,2825,69677,210015700,00,0.00,N,5,-5, 20250131,3045,3035,3080,2970,8930,27171615,00,0.00,N,2,15, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index c99fbf94c085..7d10b153cd3b 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14870,14400,15040,14400,8212,122047580,00,0.00,N,2,20, 20250210,14850,14910,15070,14730,7078,104891170,00,0.00,N,2,80, 20250203,14770,14720,15140,14720,13082,194115790,00,0.00,N,5,-80, 20250131,14850,15000,15150,14850,762,11358750,00,0.00,N,5,-150, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index 6988f0a41d29..c9457f5409da 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15990,15190,16090,15040,988416,15390321810,00,0.00,N,2,890, 20250210,15100,14900,15250,14830,652214,9838869830,00,0.00,N,2,200, 20250203,14900,15140,15710,14780,936426,14195518180,00,0.00,N,5,-400, 20250131,15300,15460,15460,15140,172879,2634607210,00,0.00,N,5,-20, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index e91a7bf79f0e..0524374a4078 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2170,2145,2330,2075,18824968,41767091265,00,0.00,N,2,5, 20250210,2165,2125,2195,2050,12621673,27028984690,00,0.00,N,2,40, 20250203,2125,2075,2155,1925,14190375,28897580184,00,0.00,N,5,-70, 20250131,2195,2225,2250,2185,3394133,7496176115,00,0.00,N,5,-160, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 37937bd348a7..43350197bcd2 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,839,880,888,827,633594,536163647,00,0.00,N,5,-49, 20250210,888,893,902,851,468832,412711380,00,0.00,N,5,-5, 20250203,893,887,945,847,471414,417660359,00,0.00,N,5,-15, 20250131,908,945,945,851,159728,141876188,00,0.00,N,2,3, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index dddcfc9a41b7..c9432d46b3a8 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34950,35200,35400,34500,30446,1064588100,00,0.00,N,2,300, 20250210,34650,33900,35000,33600,37361,1282432400,00,0.00,N,2,750, 20250203,33900,33450,34650,32750,42565,1437851650,00,0.00,N,2,150, 20250131,33750,33800,34300,33500,6694,225770650,00,0.00,N,5,-50, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 5f8fc876ae66..30e2c445b267 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2170,2115,2170,2060,989930,2094149415,00,0.00,N,2,90, 20250210,2080,1967,2085,1938,806644,1628023946,00,0.00,N,2,112, 20250203,1968,1914,1977,1868,533280,1028943041,00,0.00,N,2,53, 20250131,1915,1915,1934,1890,110020,210055823,00,0.00,N,3,0, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index e70000ad13d0..33a6fb37e79f 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1675,1657,1689,1643,315735,523571798,00,0.00,N,2,18, 20250210,1657,1677,1679,1635,283605,469142205,00,0.00,N,5,-15, 20250203,1672,1645,1678,1581,279342,450365834,00,0.00,N,2,27, 20250131,1645,1718,1718,1640,42489,69860819,00,0.00,N,3,0, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 2a820c5dcfab..e694668c19c2 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,392500,388000,395000,381500,17796,6912337000,00,0.00,N,2,9000, 20250210,383500,381500,386500,377000,14772,5648461500,00,0.00,N,2,2000, 20250203,381500,383000,389000,376500,13431,5134306500,00,0.00,N,5,-2500, 20250131,384000,388500,389000,382000,2305,887756500,00,0.00,N,2,2500, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 43af9c1e17df..5c6b26c40683 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8260,8170,8290,8150,51407,421408910,00,0.00,N,2,80, 20250210,8180,8170,8220,8130,50669,414166310,00,0.00,N,2,10, 20250203,8170,8170,8280,8060,54579,445171730,00,0.00,N,3,0, 20250131,8170,8160,8290,8160,12191,99708760,00,0.00,N,5,-30, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index 5d1d2a1cdf22..911ffc65d14f 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21650,21100,21900,20100,461731,9619943950,00,0.00,N,2,550, 20250210,21100,21600,22050,19800,491541,10368632750,00,0.00,N,5,-500, 20250203,21600,20900,21900,20400,469303,9948172350,00,0.00,N,2,700, 20250131,20900,21100,21500,20750,70294,1477733800,00,0.00,N,5,-100, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 9fd614ea15f8..0c052345b574 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6230,6180,6270,6120,529777,3280856240,00,0.00,N,2,40, 20250210,6190,6390,6430,6170,584325,3675164630,00,0.00,N,5,-210, 20250203,6400,6110,6590,5980,1877538,11812728340,00,0.00,N,2,120, 20250131,6280,6160,6380,6150,241438,1515744860,00,0.00,N,2,80, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index ec6ce4c5dbde..d3a4363265cb 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18330,17850,20650,17850,4901288,95404138380,00,0.00,N,2,530, 20250210,17800,17100,18290,16120,4285319,73571106830,00,0.00,N,2,560, 20250203,17240,18070,19080,17000,3374912,60833210420,00,0.00,N,5,-820, 20250131,18060,18230,18330,17760,297642,5353933260,00,0.00,N,5,-80, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 7cd230a6952a..746ff6747f6a 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,762,793,798,755,9910257,7679551276,00,0.00,N,5,-23, 20250210,785,718,822,711,19374611,14888935112,00,0.00,N,2,59, 20250203,726,775,780,710,13325937,9761513396,00,0.00,N,5,-55, 20250131,781,805,819,781,2537036,2018075403,00,0.00,N,5,-11, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 323061fea15f..707c39b8b6be 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2050,2115,2120,2030,59209,122578385,00,0.00,N,5,-50, 20250210,2100,2075,2145,2020,46757,98205050,00,0.00,N,3,0, 20250203,2100,2120,2170,2035,67760,141958420,00,0.00,N,5,-95, 20250131,2195,2265,2280,2180,11609,25852665,00,0.00,N,5,-25, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 68577640d25b..780eed6545b5 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41250,40100,41900,40100,15117,617737750,00,0.00,N,2,1200, 20250210,40050,40200,41000,40050,8349,336854650,00,0.00,N,2,50, 20250203,40000,39700,41950,39300,32761,1329709200,00,0.00,N,2,900, 20250131,39100,39100,39700,39000,907,35643400,00,0.00,N,3,0, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index 2cf6d1e2d5af..049ae27ec840 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11260,11210,11360,11100,136255,1532260410,00,0.00,N,2,130, 20250210,11130,11010,11290,10750,130010,1439742810,00,0.00,N,2,60, 20250203,11070,11200,11400,10720,109511,1212755180,00,0.00,N,5,-130, 20250131,11200,11200,11360,11030,29799,333819730,00,0.00,N,3,0, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index ee0f6a86d67f..dd0f11285cad 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6130,6060,6140,6030,17776,108199930,00,0.00,N,2,60, 20250210,6070,6050,6080,6010,22508,136095020,00,0.00,N,5,-10, 20250203,6080,6100,6250,6040,38741,235740630,00,0.00,N,5,-20, 20250131,6100,6130,6130,6100,2903,17759380,00,0.00,N,5,-20, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index 291a0aa35460..2a5bf786a627 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250210,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250203,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250131,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index 046d86b93d2c..c0a9823b4cd7 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41850,41800,43950,39950,13268179,558696742600,00,0.00,N,2,250, 20250210,41600,37500,44700,36600,18415214,759969690800,00,0.00,N,2,3450, 20250203,38150,37500,40500,33800,20719613,766961730050,00,0.00,N,5,-550, 20250131,38700,38200,39550,37700,4905960,189407463550,00,0.00,N,5,-2200, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 248226076651..ab8eb0bb4d27 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4065,4070,4350,4015,41350,170520680,00,0.00,N,5,-5, 20250210,4070,4060,4185,4010,19282,78629605,00,0.00,N,5,-30, 20250203,4100,4125,4300,4010,26965,110030495,00,0.00,N,5,-70, 20250131,4170,4200,4200,4130,1236,5137205,00,0.00,N,5,-5, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 0cd91477b107..35a733a2e702 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34000,32450,35250,32000,77988,2658919900,00,0.00,N,2,1550, 20250210,32450,30450,32500,29950,53183,1646183000,00,0.00,N,2,1950, 20250203,30500,29950,32850,29100,55863,1707662450,00,0.00,N,2,550, 20250131,29950,30200,30200,29850,4131,123897500,00,0.00,N,5,-250, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index dc1c58f95b16..474d71e6b057 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12650,12070,12790,12070,47447,592782410,00,0.00,N,2,520, 20250210,12130,11910,12650,11800,41520,499848380,00,0.00,N,2,220, 20250203,11910,11880,12010,11550,38914,457976470,00,0.00,N,2,30, 20250131,11880,11880,11880,11750,4087,48202260,00,0.00,N,3,0, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index d6b3d1c61a1e..2710b8434161 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1092,1191,1287,1013,14260254,16178413142,00,0.00,N,5,-126, 20250210,1218,1102,1253,1065,6489968,7764682704,00,0.00,N,2,128, 20250203,1090,1280,1280,1063,6961426,7799534213,00,0.00,N,5,-191, 20250131,1281,1207,1340,1190,2780855,3574536081,00,0.00,N,2,49, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 698d93d04a8d..1036255e473e 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11600,11630,12060,11290,28727,334533420,00,0.00,N,2,60, 20250210,11540,11480,11700,11050,22884,260237210,00,0.00,N,5,-50, 20250203,11590,11420,12060,11000,51821,595434200,00,0.00,N,2,160, 20250131,11430,10590,11590,10570,41114,463332700,00,0.00,N,2,870, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index f869922cb71b..11a609032f71 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12840,14360,14800,12670,4337995,60295144730,00,0.00,N,5,-220, 20250210,13060,10100,13480,9750,5017279,61285679510,00,0.00,N,2,2920, 20250203,10140,10000,10380,9130,922741,8900931740,00,0.00,N,5,-90, 20250131,10230,10260,10390,9910,152600,1542584320,00,0.00,N,2,40, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index a3690c64b7b8..7a381da1a2d9 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4810,4610,5710,4575,8364506,43820550185,00,0.00,N,2,250, 20250210,4560,5200,5600,4515,9884568,51394570575,00,0.00,N,2,250, 20250203,4310,4040,4325,3905,454804,1948350805,00,0.00,N,2,270, 20250131,4040,4000,4055,3920,47695,191526425,00,0.00,N,2,40, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 70072b5bb8ea..667c8fba51f3 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7050,6840,7140,6750,368939,2535500410,00,0.00,N,2,160, 20250210,6890,6970,7040,6700,268297,1840753410,00,0.00,N,5,-90, 20250203,6980,6700,7040,6530,253984,1719072470,00,0.00,N,2,160, 20250131,6820,6870,6870,6660,38402,259314170,00,0.00,N,5,-60, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index 4dd6af49360d..f6397ff71b61 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1460,1490,1549,1429,1289897,1890741521,00,0.00,N,5,-28, 20250210,1488,1496,1525,1410,852302,1277835437,00,0.00,N,5,-9, 20250203,1497,1482,1520,1447,877634,1300137465,00,0.00,N,2,15, 20250131,1482,1484,1497,1445,363503,533728040,00,0.00,N,5,-2, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index 63f2e670aa1d..fceff7030545 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1000,978,1011,978,1652680,1654040448,00,0.00,N,2,16, 20250210,984,951,985,948,1198925,1157049408,00,0.00,N,2,30, 20250203,954,935,998,918,2993296,2856166830,00,0.00,N,2,18, 20250131,936,940,948,931,237057,222358512,00,0.00,N,5,-6, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index 849ed9a189e9..bd566558aca2 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7220,7070,7260,7060,402925,2883114710,00,0.00,N,2,150, 20250210,7070,6810,7070,6760,519462,3607433690,00,0.00,N,2,250, 20250203,6820,6800,6840,6690,178062,1205150290,00,0.00,N,2,10, 20250131,6810,6820,6840,6780,23826,161968630,00,0.00,N,5,-10, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index 935706dc72df..0f44589eafe3 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250210,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250203,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250131,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index d3e5cd1198eb..8514f94be7b8 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5440,5400,5620,5370,228286,1245039580,00,0.00,N,2,10, 20250210,5430,5420,5710,5390,341305,1881340050,00,0.00,N,2,10, 20250203,5420,5450,5620,5280,497301,2688947360,00,0.00,N,5,-20, 20250131,5440,5930,5930,5370,188383,1040957300,00,0.00,N,5,-490, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index bc3e14ba0d46..797499d7f898 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3500,3395,3590,3370,682422,2369625080,00,0.00,N,2,90, 20250210,3410,3490,3505,3365,404226,1380125185,00,0.00,N,5,-115, 20250203,3525,3525,3630,3430,197968,695484690,00,0.00,N,3,0, 20250131,3525,3575,3575,3520,20596,72867805,00,0.00,N,5,-50, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index 0d813ba84d12..610f15e7915f 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,458,445,511,443,883967,415700355,00,0.00,N,2,8, 20250210,450,461,476,444,402455,181566610,00,0.00,N,5,-11, 20250203,461,465,488,443,787046,360417263,00,0.00,N,2,1, 20250131,460,499,502,451,483444,229323250,00,0.00,N,5,-39, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index 33875b7a99e2..964264c1e332 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1442,1396,1448,1391,2912336,4128418339,00,0.00,N,2,45, 20250210,1397,1440,1519,1390,6881685,9926131688,00,0.00,N,5,-3, 20250203,1400,1427,1437,1370,2739695,3828667775,00,0.00,N,5,-48, 20250131,1448,1463,1466,1425,684286,983733132,00,0.00,N,5,-30, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 84c0e08fd53b..daed50697388 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4040,4000,4045,3975,23598,94542825,00,0.00,N,2,60, 20250210,3980,3970,4035,3900,46211,182860745,00,0.00,N,2,10, 20250203,3970,4000,4050,3870,50661,201069760,00,0.00,N,5,-30, 20250131,4000,4070,4070,3980,14915,59825730,00,0.00,N,5,-45, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index 6a0b66e3d8d3..e5cd78482341 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2435,2200,2925,2155,10059899,26811613440,00,0.00,N,2,230, 20250210,2205,2235,2260,2190,129736,287060140,00,0.00,N,5,-15, 20250203,2220,2230,2260,2185,121363,270345445,00,0.00,N,5,-50, 20250131,2270,2260,2270,2250,6834,15469080,00,0.00,N,5,-10, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 968c83c27383..56b26b8c3bf4 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3730,3750,3785,3710,12074,45234350,00,0.00,N,5,-25, 20250210,3755,3700,3775,3700,16443,61387050,00,0.00,N,5,-5, 20250203,3760,3800,3800,3660,14931,55991065,00,0.00,N,5,-40, 20250131,3800,3815,3900,3685,7608,29164140,00,0.00,N,5,-15, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index c972f29e140b..d233f1b691fc 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16900,16140,16970,15530,172990,2788667240,00,0.00,N,2,710, 20250210,16190,16200,16850,15630,169672,2758730140,00,0.00,N,5,-10, 20250203,16200,14240,17460,13910,480830,7801852410,00,0.00,N,2,1950, 20250131,14250,14180,14250,13800,16829,236341820,00,0.00,N,2,400, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index b20e212830bf..514560e17474 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10920,11360,11500,10790,16064,180135620,00,0.00,N,5,-440, 20250210,11360,10900,11540,10860,11265,124647100,00,0.00,N,2,460, 20250203,10900,10850,11520,10560,14801,159892510,00,0.00,N,5,-330, 20250131,11230,11120,11340,10900,2524,27996760,00,0.00,N,2,120, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 4e566e074c6a..89dfcb82fae2 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,744,705,766,690,1758719,1276487498,00,0.00,N,2,39, 20250210,705,680,742,662,1863888,1307853665,00,0.00,N,2,14, 20250203,691,766,774,685,2428905,1774918661,00,0.00,N,5,-74, 20250131,765,754,780,740,721912,548916471,00,0.00,N,5,-5, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index 8129040a7b4b..c74d4ab6f4f8 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1795,1810,2015,1745,54092987,103452437179,00,0.00,N,5,-25, 20250210,1820,1695,2140,1676,75203301,144102700102,00,0.00,N,2,125, 20250203,1695,1250,1820,1200,143849218,233868407168,00,0.00,N,2,441, 20250131,1254,1253,1268,1219,324561,403030462,00,0.00,N,5,-3, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 81189f88f308..59469b67da1e 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,32350,34200,37200,31500,1354358,46767125450,00,0.00,N,5,-2300, 20250210,34650,32050,35450,30850,1164043,39128155750,00,0.00,N,2,2350, 20250203,32300,30450,33000,25850,1126558,32022163950,00,0.00,N,2,1700, 20250131,30600,31550,32550,30200,162640,5104358150,00,0.00,N,5,-2000, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 212752d6a6c4..2e304ddc4b4f 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41800,39650,42600,39000,953370,39336711200,00,0.00,N,2,2150, 20250210,39650,39450,40800,38800,523367,20967086200,00,0.00,N,2,250, 20250203,39400,37500,40000,36300,764214,29524580150,00,0.00,N,2,1100, 20250131,38300,39800,39850,37500,165424,6309413750,00,0.00,N,5,-1150, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 87d3f886d3ad..6586ed1f3266 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20600,22750,24350,20200,6670015,150656765950,00,0.00,N,5,-2550, 20250210,23150,19490,26350,18590,24321630,541288668130,00,0.00,N,2,3660, 20250203,19490,14000,19960,13110,21196316,360475478680,00,0.00,N,2,5180, 20250131,14310,14700,14790,14270,427100,6146067190,00,0.00,N,5,-770, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index 420a32c8920b..fcdf2b89499d 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,59400,59100,60800,58300,9117,541919000,00,0.00,N,3,0, 20250210,59400,59400,61100,58900,10926,651852400,00,0.00,N,5,-400, 20250203,59800,60900,62500,59800,19435,1185860300,00,0.00,N,5,-1200, 20250131,61000,62600,62600,61000,3187,195760100,00,0.00,N,5,-1500, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index 14d3f62cf484..8b359b479470 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28800,28900,29400,28350,542249,15628669550,00,0.00,N,3,0, 20250210,28800,28050,29150,27450,491335,14001411550,00,0.00,N,2,900, 20250203,27900,27300,28600,26500,504238,14015804050,00,0.00,N,2,200, 20250131,27700,28050,28250,27650,54665,1519883350,00,0.00,N,3,0, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index 81e83c6ce17e..83c1f7845f89 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,669,625,745,621,24511996,16822789283,00,0.00,N,2,43, 20250210,626,616,642,600,7313537,4558846705,00,0.00,N,2,9, 20250203,617,711,750,604,22896079,15269224481,00,0.00,N,5,-34, 20250131,651,669,669,650,821849,538289083,00,0.00,N,5,-16, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index a5413aecf3ee..379a824b41ea 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3895,3815,3915,3785,248601,954951375,00,0.00,N,2,100, 20250210,3795,3765,3880,3735,212236,809327435,00,0.00,N,2,10, 20250203,3785,3750,3855,3660,211149,793114910,00,0.00,N,5,-5, 20250131,3790,3870,3890,3770,67707,257824360,00,0.00,N,5,-80, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 74f5640fbe10..7cc99b49e7b9 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19100,19020,19380,18760,14433,273778600,00,0.00,N,2,130, 20250210,18970,19150,19290,18520,25878,486645690,00,0.00,N,5,-320, 20250203,19290,19590,19590,18870,26266,503993400,00,0.00,N,5,-310, 20250131,19600,19600,19760,19380,1335,26110790,00,0.00,N,3,0, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 989bbb9e7a67..9da1fa95803a 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,143200,149700,149800,140700,1512522,218209991500,00,0.00,N,5,-5000, 20250210,148200,137600,149100,137100,2582943,373811118300,00,0.00,N,2,9700, 20250203,138500,131800,139200,129200,2080906,279138253800,00,0.00,N,2,4400, 20250131,134100,130800,135600,129300,708321,94154618200,00,0.00,N,2,6000, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index e87d08dbbdf3..338553e05fce 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3825,3685,3885,3680,193105,731004190,00,0.00,N,2,140, 20250210,3685,3765,3765,3630,151542,559733995,00,0.00,N,5,-80, 20250203,3765,3980,3995,3755,327066,1263720835,00,0.00,N,5,-235, 20250131,4000,4010,4025,3970,46934,187152210,00,0.00,N,2,5, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index 816f35022086..44c8db63450a 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2265,2215,2300,2210,513208,1151664430,00,0.00,N,2,50, 20250210,2215,2130,2225,2110,445646,969116930,00,0.00,N,2,85, 20250203,2130,2095,2165,2020,588997,1237507330,00,0.00,N,5,-10, 20250131,2140,2195,2195,2110,118572,254133090,00,0.00,N,5,-55, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index aa70e16c4628..4cbb0f063233 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1414,1415,1440,1343,605216,857234283,00,0.00,N,5,-8, 20250210,1422,1476,1508,1405,794569,1146433575,00,0.00,N,5,-68, 20250203,1490,1470,1571,1407,732963,1088208720,00,0.00,N,2,31, 20250131,1459,1505,1518,1450,192628,283024184,00,0.00,N,5,-45, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index 6c402bf87af9..6c167dede2ee 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2110,2035,2115,2035,452752,944674305,00,0.00,N,2,65, 20250210,2045,2020,2060,2005,459978,931865310,00,0.00,N,2,25, 20250203,2020,2040,2050,1993,463415,933284334,00,0.00,N,5,-25, 20250131,2045,2065,2065,2040,112903,231567050,00,0.00,N,5,-20, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 69ddfe7dfce2..f86c6cfd13fb 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47050,46000,48000,45600,102380,4799808050,00,0.00,N,2,1350, 20250210,45700,45050,46550,44200,145055,6546062800,00,0.00,N,2,400, 20250203,45300,46500,46900,45000,119870,5473846650,00,0.00,N,5,-1650, 20250131,46950,47250,47450,46650,28384,1333664500,00,0.00,N,2,150, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 7fd19c1823ea..0c9333dacfab 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1369,1389,1402,1341,2648185,3636251058,00,0.00,N,5,-34, 20250210,1403,1412,1438,1380,2840992,3997912754,00,0.00,N,2,2, 20250203,1401,1377,1415,1339,3454608,4746822725,00,0.00,N,5,-11, 20250131,1412,1461,1461,1406,1191082,1696108677,00,0.00,N,5,-89, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 875442ea0dfe..3f81d0782096 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5710,5430,5840,5400,379368,2143625540,00,0.00,N,2,280, 20250210,5430,5430,5460,5370,152785,826201200,00,0.00,N,2,20, 20250203,5410,5450,5590,5360,220945,1210580330,00,0.00,N,5,-60, 20250131,5470,5550,5550,5400,41565,225997410,00,0.00,N,3,0, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 62ff9cf73def..709d11c74cfb 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16420,16080,16500,15910,50540,815351590,00,0.00,N,2,340, 20250210,16080,16240,16400,15900,43126,692766310,00,0.00,N,5,-220, 20250203,16300,16280,16550,15400,46930,757717770,00,0.00,N,5,-30, 20250131,16330,16800,16800,16290,10021,164034370,00,0.00,N,5,-220, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index cd893586526a..c9489eff25ef 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,351,359,366,345,1072447,380200626,00,0.00,N,5,-7, 20250210,358,349,430,343,14772349,5861403744,00,0.00,N,2,1, 20250203,357,353,393,340,1167333,420676197,00,0.00,N,2,3, 20250131,354,364,372,350,166529,59289303,00,0.00,N,5,-10, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 6918e929dbd6..037588503dcb 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1033,1008,1044,1000,130078,133110238,00,0.00,N,2,25, 20250210,1008,1014,1047,1005,131117,133067500,00,0.00,N,5,-6, 20250203,1014,965,1019,965,165221,165686652,00,0.00,N,2,1, 20250131,1013,1015,1025,1004,23938,24287250,00,0.00,N,5,-2, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index af0bdc9f3505..eb77f2f0233e 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2665,2490,2895,2485,1518466,4148504015,00,0.00,N,2,200, 20250210,2465,2140,2930,2080,1573262,4119007025,00,0.00,N,2,325, 20250203,2140,2210,2240,2075,253678,539077730,00,0.00,N,5,-75, 20250131,2215,2210,2240,2200,18466,40883010,00,0.00,N,2,5, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index 98b459b30ac6..2c93922b0025 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39150,39250,39650,37700,2119139,81974976700,00,0.00,N,2,350, 20250210,38800,42550,43000,38400,2824948,113833854100,00,0.00,N,5,-2950, 20250203,41750,39850,45600,38200,4367603,183945049350,00,0.00,N,2,1000, 20250131,40750,41450,41750,39750,522854,21109646500,00,0.00,N,5,-400, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index ce2c9705175e..6505cceb11ed 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,915,940,981,891,258056,237930101,00,0.00,N,5,-15, 20250210,930,973,1013,910,203248,192438366,00,0.00,N,5,-43, 20250203,973,977,1022,908,186711,184397693,00,0.00,N,5,-4, 20250131,977,1005,1005,965,30123,29648233,00,0.00,N,5,-4, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 716dc6fb6025..f88f64e57687 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,80300,82700,84700,75500,378804,30537032600,00,0.00,N,5,-2500, 20250210,82800,75100,84500,74400,750572,59710173400,00,0.00,N,2,7100, 20250203,75700,79600,84400,75000,1046969,82921520500,00,0.00,N,5,-5300, 20250131,81000,88700,88900,78200,583197,47518239700,00,0.00,N,5,-9500, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index f6d5e8885604..c968923c8f64 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,718,720,735,713,408224,293782630,00,0.00,N,5,-3, 20250210,721,740,750,713,645890,469072452,00,0.00,N,5,-27, 20250203,748,778,784,723,855736,643537087,00,0.00,N,5,-35, 20250131,783,794,802,779,239452,188168299,00,0.00,N,5,-23, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 87b0a0b20a6e..d2249ae097b7 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41750,43100,45700,40000,948063,40636551550,00,0.00,N,5,-850, 20250210,42600,37600,45650,37100,2128655,89941376550,00,0.00,N,2,5450, 20250203,37150,37000,38450,32150,1617220,56228704100,00,0.00,N,5,-1050, 20250131,38200,40300,41600,37950,406077,15795988200,00,0.00,N,5,-5750, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index cf48345705d3..3c39dabd31fc 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14560,12380,15620,12050,20558942,299209776780,00,0.00,N,2,2190, 20250210,12370,12410,12770,11960,841549,10344727100,00,0.00,N,5,-130, 20250203,12500,12190,12890,11690,845884,10439473740,00,0.00,N,2,110, 20250131,12390,12540,12790,12290,88269,1100488280,00,0.00,N,5,-160, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index 37d91d50bfe2..f614b64ce2c6 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,214000,229000,244500,209500,1847514,417097451000,00,0.00,N,5,-11500, 20250210,225500,223000,241500,217500,1948113,445493425000,00,0.00,N,3,0, 20250203,225500,223500,237500,222500,1268519,289835860500,00,0.00,N,5,-6500, 20250131,232000,230500,237000,229500,340308,79278025000,00,0.00,N,2,3500, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index e6eafb03a430..38156b4f2c7b 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2745,2710,2755,2690,320158,872553375,00,0.00,N,2,45, 20250210,2700,2640,2710,2630,146978,392589970,00,0.00,N,2,45, 20250203,2655,2675,2720,2600,382420,1015798510,00,0.00,N,5,-20, 20250131,2675,2700,2700,2665,48755,130410135,00,0.00,N,5,-35, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 926989409567..4e7e157840b7 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2095,2110,2165,1912,961257,1958041945,00,0.00,N,5,-10, 20250210,2105,2170,2175,2020,862645,1801647135,00,0.00,N,5,-65, 20250203,2170,2500,2865,2130,3625049,9146384935,00,0.00,N,5,-170, 20250131,2340,2295,2340,2240,137130,315658580,00,0.00,N,2,45, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 1cd476336c40..97d411fdcfb7 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8960,8930,9130,8850,165339,1479917640,00,0.00,N,5,-60, 20250210,9020,8980,9090,8900,151164,1358355210,00,0.00,N,5,-50, 20250203,9070,8400,9180,8350,484300,4302653220,00,0.00,N,2,640, 20250131,8430,8430,8510,8400,5503,46415110,00,0.00,N,3,0, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index ea2fcba71776..42f6e2699065 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1319,1338,1374,1230,8504697,10970310547,00,0.00,N,5,-19, 20250210,1338,1120,1396,1083,17397281,21964645099,00,0.00,N,2,207, 20250203,1131,1215,1252,1076,6155680,7059628430,00,0.00,N,5,-84, 20250131,1215,1170,1247,1170,1470186,1791756358,00,0.00,N,2,55, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 6cfca8952d41..2528a515e446 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25800,25300,25900,25250,33582,858043850,00,0.00,N,2,350, 20250210,25450,25400,25900,25200,26938,688363800,00,0.00,N,5,-50, 20250203,25500,25350,25850,25300,25802,657313000,00,0.00,N,2,50, 20250131,25450,25500,25850,25400,10102,258136450,00,0.00,N,5,-350, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index 9bc657495542..cc205ef39237 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6150,5970,6400,5940,686897,4278581950,00,0.00,N,2,200, 20250210,5950,5980,6050,5780,272572,1610428360,00,0.00,N,5,-70, 20250203,6020,5620,6220,5260,696680,4129873310,00,0.00,N,2,370, 20250131,5650,5710,5710,5590,142846,806312470,00,0.00,N,5,-110, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index c157eaf7a0af..e650102e1ac4 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,370,384,387,361,2070506,768851985,00,0.00,N,5,-13, 20250210,383,381,385,362,1966700,733466986,00,0.00,N,2,2, 20250203,381,381,387,367,1606105,601544305,00,0.00,N,3,0, 20250131,381,363,388,355,814955,305112417,00,0.00,N,2,18, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index 3870d39e3523..e0407b92ff0c 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21050,21750,22250,20650,8174110,176755296400,00,0.00,N,5,-950, 20250210,22000,20200,23350,19840,15846012,339684810980,00,0.00,N,2,1900, 20250203,20100,19670,23050,18900,18689125,392952753510,00,0.00,N,2,330, 20250131,19770,20100,20450,19620,1318668,26175834270,00,0.00,N,5,-330, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index 69e5294ec847..ae4cc00ed883 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9940,10830,10930,9570,3560849,35316406780,00,0.00,N,5,-890, 20250210,10830,10580,11290,10320,720004,7784519150,00,0.00,N,2,270, 20250203,10560,10880,10880,10270,516569,5439236550,00,0.00,N,5,-360, 20250131,10920,11110,11140,10920,133387,1463974380,00,0.00,N,5,-200, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 687e8db070c5..3e1b416629ad 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,88000,84200,89200,84200,86828,7567053500,00,0.00,N,2,3800, 20250210,84200,82000,84600,82000,61119,5095776000,00,0.00,N,2,2300, 20250203,81900,80300,84400,79600,52418,4289917800,00,0.00,N,3,0, 20250131,81900,83000,83000,81000,8311,681387100,00,0.00,N,2,1100, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 5e462c2146fe..365f193df222 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2145,2135,2190,2115,94749,203588340,00,0.00,N,2,10, 20250210,2135,2030,2160,2030,107517,223978935,00,0.00,N,2,75, 20250203,2060,2200,2200,2050,111552,235538085,00,0.00,N,5,-140, 20250131,2200,2200,2300,2165,12441,27366605,00,0.00,N,5,-40, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index 359be4890c42..4b150f5f38f4 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,80700,77200,85900,73700,591709,47469755100,00,0.00,N,2,4200, 20250210,76500,83400,83400,76300,854739,66540756900,00,0.00,N,5,-5900, 20250203,82400,77400,84300,75600,476957,38535600500,00,0.00,N,2,3300, 20250131,79100,81200,81700,78400,39322,3128320600,00,0.00,N,5,-1100, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 2d8468a44bc0..81a56b690a72 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5390,4770,5540,4660,17688608,90702225000,00,0.00,N,2,690, 20250210,4700,8000,8510,4505,16286336,86929026255,00,0.00,N,5,-2940, 20250203,7640,5990,7710,5780,8950420,58590397160,00,0.00,N,2,1650, 20250131,5990,5280,6310,4950,26798077,153516967605,00,0.00,N,2,1130, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index fc62c442dc9d..cf237302b5d8 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,276000,245000,303500,233500,5934251,1632507316000,00,0.00,N,2,34500, 20250210,241500,211500,267500,206000,4405896,1068660178000,00,0.00,N,2,24000, 20250203,217500,222500,229000,214500,1820259,403395807500,00,0.00,N,5,-13500, 20250131,231000,220000,231000,217000,858184,192152181500,00,0.00,N,5,-13000, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index 4f3c04e0fa5a..e6fb6d44c4e9 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,816000,806000,850000,795000,151437,124330364000,00,0.00,N,2,20000, 20250210,796000,785000,825000,751000,182612,143005188000,00,0.00,N,2,12000, 20250203,784000,807000,812000,777000,124174,98579339000,00,0.00,N,5,-40000, 20250131,824000,860000,861000,810000,35526,29292426000,00,0.00,N,5,-21000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index b90fcf68b28f..f01b63b5a834 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13370,12720,15220,12620,132241198,1851569109570,00,0.00,N,2,660, 20250210,12710,12710,13690,12470,63974630,834762188220,00,0.00,N,5,-60, 20250203,12770,12800,13630,12630,47455060,621057827380,00,0.00,N,5,-240, 20250131,13010,13000,13270,12900,7145165,93488007990,00,0.00,N,2,100, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index 03da5e1ad4a9..76f51d4505f5 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,840,883,910,833,2944906,2520092633,00,0.00,N,5,-51, 20250210,891,977,978,881,5353648,4932705363,00,0.00,N,5,-87, 20250203,978,835,1159,822,40481645,42157183926,00,0.00,N,2,157, 20250131,821,836,905,813,859164,741274789,00,0.00,N,5,-15, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index 7f996555f25d..c0b3b6c43f25 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5190,5110,5310,5110,56712,294936090,00,0.00,N,2,40, 20250210,5150,5050,5270,4790,103084,525552325,00,0.00,N,2,60, 20250203,5090,5120,5180,4940,82593,413253995,00,0.00,N,5,-100, 20250131,5190,5220,5220,5070,8660,44303930,00,0.00,N,3,0, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index ae7d47de8986..e1f606fa41d2 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,665,643,670,639,381458,248959308,00,0.00,N,2,22, 20250210,643,650,658,631,183967,117965904,00,0.00,N,2,2, 20250203,641,632,649,610,294485,184293329,00,0.00,N,2,9, 20250131,632,629,642,622,63015,39799009,00,0.00,N,2,3, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 9f143d7265ba..703fbd8f255a 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3085,3000,3185,2910,43728,130503600,00,0.00,N,2,55, 20250210,3030,3220,3275,2900,44927,135596665,00,0.00,N,5,-120, 20250203,3150,3215,3385,3055,23334,73818900,00,0.00,N,2,40, 20250131,3110,3265,3330,3110,9404,29644515,00,0.00,N,5,-155, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 49feae177f07..0192f958b309 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1213,1181,1216,1158,235050,278754245,00,0.00,N,2,30, 20250210,1183,1197,1234,1180,177888,212770788,00,0.00,N,5,-40, 20250203,1223,1199,1233,1153,404134,485097935,00,0.00,N,2,5, 20250131,1218,1218,1218,1180,109786,132194066,00,0.00,N,3,0, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index b6431fd31daa..917fa9bf5d62 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7740,7590,7780,7380,271164,2061554590,00,0.00,N,2,310, 20250210,7430,7310,7500,7160,175029,1290774090,00,0.00,N,2,20, 20250203,7410,7300,7540,7050,244264,1788967160,00,0.00,N,2,150, 20250131,7260,7120,7260,7000,49391,353207950,00,0.00,N,2,140, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index fce069574066..a4190721e5e8 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1198,1184,1232,1150,273216,321679742,00,0.00,N,2,24, 20250210,1174,1176,1213,1131,272223,316318120,00,0.00,N,5,-2, 20250203,1176,1222,1237,1134,338881,399171496,00,0.00,N,5,-42, 20250131,1218,1218,1249,1201,42092,51347690,00,0.00,N,2,12, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index 9aee587b2266..03ccc6c5075b 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,545,545,545,545,0,0,00,0.00,N,3,0, 20250210,545,545,545,545,0,0,00,0.00,N,3,0, 20250203,545,545,545,545,0,0,00,0.00,N,3,0, 20250131,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 9c75afbd286a..c01aacdc6489 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,108100,109400,119400,105100,3226665,361377830200,00,0.00,N,5,-1500, 20250210,109600,109900,115700,107000,4046323,449038309100,00,0.00,N,5,-1600, 20250203,111200,123500,129500,109100,3552545,421958590200,00,0.00,N,5,-13200, 20250131,124400,126000,128900,123700,356918,44953397500,00,0.00,N,5,-600, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index e92aa959c4fd..e53dab0c79e0 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7490,7110,7650,6870,1031824,7477625250,00,0.00,N,2,180, 20250210,7310,7150,7750,7020,652205,4733814180,00,0.00,N,2,100, 20250203,7210,7530,8120,7190,1859066,14191273980,00,0.00,N,5,-270, 20250131,7480,7150,7970,7020,2524795,19090662950,00,0.00,N,2,670, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index c35c26aa84a5..18984dd5b9e8 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3120,3130,3195,3045,953013,2978127600,00,0.00,N,2,20, 20250210,3100,2895,3125,2870,1391033,4132506910,00,0.00,N,2,185, 20250203,2915,2785,2940,2685,1251638,3551859575,00,0.00,N,2,110, 20250131,2805,2825,2850,2770,348887,975939415,00,0.00,N,5,-40, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 2b83235e3acb..beede2acf912 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7450,7250,7810,7070,1822629,13483532460,00,0.00,N,2,190, 20250210,7260,7000,7640,6790,1434524,10372883020,00,0.00,N,2,250, 20250203,7010,7110,7240,6850,508902,3552418140,00,0.00,N,5,-280, 20250131,7290,7200,7420,7070,139760,1018247660,00,0.00,N,2,80, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 8c5d74819023..a3078cb4cb7b 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5110,4150,5250,3635,6946239,32211041500,00,0.00,N,2,895, 20250210,4215,3725,4380,3490,2113419,8486812050,00,0.00,N,2,625, 20250203,3590,3885,4120,3460,3111498,11812300355,00,0.00,N,5,-420, 20250131,4010,3575,4485,3565,4613775,19283836105,00,0.00,N,2,420, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 3d0f1c75ebd2..6fb28a4f4e33 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18850,20050,20150,18720,314968,6073124250,00,0.00,N,5,-1250, 20250210,20100,19600,20450,19150,119082,2341010170,00,0.00,N,2,500, 20250203,19600,19050,19620,18500,138949,2639391110,00,0.00,N,2,270, 20250131,19330,19950,19950,19330,22028,429948760,00,0.00,N,5,-670, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index b30f923ccfde..f16b068aee79 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3435,3350,3520,3295,3997493,13740306610,00,0.00,N,2,90, 20250210,3345,3240,3480,3155,9827275,32861893575,00,0.00,N,2,90, 20250203,3255,3005,3295,2935,2797775,8875129945,00,0.00,N,2,215, 20250131,3040,3115,3135,3000,218512,667112645,00,0.00,N,5,-80, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index adf650ff5c06..86c6ee4ad7d7 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,59800,60100,61800,59500,705486,42763046600,00,0.00,N,2,300, 20250210,59500,58400,60000,57900,705801,41664700000,00,0.00,N,2,1100, 20250203,58400,61000,62000,58400,647670,38496471200,00,0.00,N,5,-2600, 20250131,61000,61300,61300,59900,111504,6764484400,00,0.00,N,2,300, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 8417f3678ec6..4ac69d8c8b94 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3010,3015,3065,2990,239880,723605950,00,0.00,N,5,-5, 20250210,3015,3020,3045,2990,85810,258514600,00,0.00,N,5,-5, 20250203,3020,3030,3055,2985,108346,326146020,00,0.00,N,5,-50, 20250131,3070,3080,3090,3060,16367,50325115,00,0.00,N,2,10, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index 230c0b218275..e3d13a05b86d 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2045,2080,2090,2035,1107815,2277894245,00,0.00,N,5,-15, 20250210,2060,2110,2165,2025,1225165,2550076660,00,0.00,N,5,-50, 20250203,2110,2065,2170,2035,1030845,2171679015,00,0.00,N,5,-25, 20250131,2135,2230,2240,2120,253994,547491660,00,0.00,N,5,-55, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index d2000be2daf2..af0dbb500372 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5890,5830,5930,5800,144814,847506640,00,0.00,N,2,40, 20250210,5850,5940,5940,5800,148978,872332090,00,0.00,N,5,-90, 20250203,5940,5790,6040,5770,181787,1079379700,00,0.00,N,2,40, 20250131,5900,5930,5930,5870,8807,51841480,00,0.00,N,5,-30, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index c92e727b26d0..887b95b4ec82 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,165600,165200,169400,162600,757609,125945944800,00,0.00,N,2,2000, 20250210,163600,149200,167400,148300,1325251,213308132200,00,0.00,N,2,13100, 20250203,150500,145400,151700,139700,791748,114886538000,00,0.00,N,2,1800, 20250131,148700,150000,150500,147200,190020,28252866600,00,0.00,N,2,100, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index de8c6a63b60e..95c21f4cde71 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1054,1225,1241,1047,9373847,10560292942,00,0.00,N,5,-175, 20250210,1229,1109,1287,1050,18527743,22110416786,00,0.00,N,2,120, 20250203,1109,1082,1345,1049,27392831,33536450373,00,0.00,N,2,9, 20250131,1100,1090,1141,1053,2142116,2333430605,00,0.00,N,2,24, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index 73a4499f1304..4329f588f84c 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,530,505,538,505,596986,312191935,00,0.00,N,2,5, 20250210,525,516,610,510,1394929,760133180,00,0.00,N,2,9, 20250203,516,534,534,495,950184,488187314,00,0.00,N,5,-21, 20250131,537,534,549,534,82864,44556961,00,0.00,N,2,3, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 04f692c3143c..4916cbb7f7cc 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3145,3070,3165,3025,1179946,3668544635,00,0.00,N,2,95, 20250210,3050,3025,3130,2980,1018910,3111755740,00,0.00,N,5,-10, 20250203,3060,2960,3185,2845,2124607,6475971265,00,0.00,N,2,75, 20250131,2985,2980,2995,2945,137006,407270970,00,0.00,N,2,10, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index 5034b837ab76..b0c8b631d950 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,70500,60000,73000,59000,1659190,111335635600,00,0.00,N,2,11500, 20250210,59000,54000,61500,51800,1202292,68528015700,00,0.00,N,2,4500, 20250203,54500,56000,56400,53400,419378,22972526100,00,0.00,N,5,-2300, 20250131,56800,57600,57600,56000,95975,5431938700,00,0.00,N,5,-100, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index a1c0459ca3aa..7554aca1263c 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18670,18370,19000,18010,7076186,130280549490,00,0.00,N,2,350, 20250210,18320,18440,19000,17950,8120457,149071294440,00,0.00,N,5,-260, 20250203,18580,18660,18950,18100,5272496,97683983740,00,0.00,N,5,-460, 20250131,19040,18800,19050,18590,2315366,43744014630,00,0.00,N,2,400, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 1be3a3b25684..b124095986ce 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,42800,39000,43900,38550,711943,29761420100,00,0.00,N,2,3300, 20250210,39500,38500,40100,37400,383886,14903681100,00,0.00,N,2,900, 20250203,38600,38200,39250,36900,358289,13682024650,00,0.00,N,5,-350, 20250131,38950,40400,40450,38800,86976,3417776800,00,0.00,N,5,-1000, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 407df8f35838..213675a9fa19 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3045,3000,3135,3000,326343,995472005,00,0.00,N,2,15, 20250210,3030,3305,3350,2975,716890,2238695160,00,0.00,N,5,-210, 20250203,3240,3570,3745,3120,2956113,10180800800,00,0.00,N,2,60, 20250131,3180,3355,3355,3130,55521,177127460,00,0.00,N,5,-25, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index a1baf0f64c0c..0e5c0ed4df40 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2005,1996,2030,1987,169830,340795112,00,0.00,N,2,9, 20250210,1996,1979,2035,1979,90304,180788910,00,0.00,N,2,1, 20250203,1995,2050,2060,1990,181935,365811233,00,0.00,N,5,-80, 20250131,2075,2085,2100,2020,101835,208495975,00,0.00,N,2,5, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 7ce5befdea7c..51bef973c679 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,814,814,814,814,0,0,00,0.00,N,3,0, 20250210,814,814,814,814,0,0,00,0.00,N,3,0, 20250203,814,814,814,814,0,0,00,0.00,N,3,0, 20250131,814,814,814,814,0,0,00,0.00,N,3,0, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 27e0e005cc0b..81e4e0effae9 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3610,3560,3645,3530,134579,483974005,00,0.00,N,2,50, 20250210,3560,3550,3595,3505,100932,357880325,00,0.00,N,2,10, 20250203,3550,3500,3555,3425,183714,641446155,00,0.00,N,2,35, 20250131,3515,3475,3525,3455,24847,86741960,00,0.00,N,2,25, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 2dac568ed78c..67c7bd20e37a 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1486,1400,1499,1289,1225332,1721238163,00,0.00,N,2,201, 20250210,1285,1311,1350,1200,1116650,1437662987,00,0.00,N,5,-72, 20250203,1357,1350,1433,1290,1000407,1359704951,00,0.00,N,5,-8, 20250131,1365,1380,1383,1344,43427,59187039,00,0.00,N,5,-19, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index 9a96abdaf893..589cb481d160 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,804,801,813,786,329317,263389267,00,0.00,N,2,5, 20250210,799,804,809,787,339561,270546718,00,0.00,N,5,-3, 20250203,802,783,814,761,288919,228097379,00,0.00,N,2,12, 20250131,790,792,806,789,57339,45445152,00,0.00,N,5,-2, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index ba0522ac982a..3ba5f30fcd35 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,75900,74300,77700,73400,36333,2723477200,00,0.00,N,2,1000, 20250210,74900,75100,78100,72300,56746,4283876600,00,0.00,N,2,300, 20250203,74600,75100,75400,68900,50300,3645927700,00,0.00,N,5,-2400, 20250131,77000,78500,78600,76300,26220,2026700800,00,0.00,N,5,-5200, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 196ca020bf4f..c1d495831494 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2040,2070,2265,2010,6300197,13518142010,00,0.00,N,5,-45, 20250210,2085,2050,2130,2015,1503189,3104032350,00,0.00,N,2,5, 20250203,2080,2010,2080,1968,1821370,3683022352,00,0.00,N,3,0, 20250131,2080,2110,2125,2075,403683,844358940,00,0.00,N,5,-90, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index 136d6b077e07..23451cd5f72b 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18600,15380,19220,15320,9968787,174226459680,00,0.00,N,2,3280, 20250210,15320,14070,16170,13850,4571777,70256599940,00,0.00,N,2,1430, 20250203,13890,13450,14080,12920,426495,5758404430,00,0.00,N,2,200, 20250131,13690,13950,13960,13500,79475,1087601260,00,0.00,N,5,-290, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index 4288bdc9675c..820c52e6d3e1 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10250,10250,10370,10140,135767,1388374490,00,0.00,N,5,-50, 20250210,10300,10530,10640,10230,151148,1579987440,00,0.00,N,5,-180, 20250203,10480,10300,10580,9900,216473,2200791230,00,0.00,N,2,10, 20250131,10470,10560,10650,10280,28882,299836310,00,0.00,N,5,-190, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 0e5d33f74abe..82b02fcfb01c 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2615,2145,3290,2100,13544911,37353316335,00,0.00,N,2,475, 20250210,2140,2085,2170,1990,451183,925163303,00,0.00,N,2,55, 20250203,2085,1890,2335,1800,2651737,5648779181,00,0.00,N,2,175, 20250131,1910,1931,1935,1892,22952,43773676,00,0.00,N,5,-21, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index 3b39bee3eb2d..e7d82287d221 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3415,3400,3580,3275,1923513,6586251580,00,0.00,N,2,85, 20250210,3330,3180,3420,3110,1152863,3800074225,00,0.00,N,2,150, 20250203,3180,3205,3380,3170,992677,3248135275,00,0.00,N,5,-115, 20250131,3295,3390,3400,3235,292037,969296295,00,0.00,N,5,-130, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index c4ca568167b2..f4c11b2cf619 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23100,22100,25150,21800,1436884,33352461150,00,0.00,N,2,1400, 20250210,21700,19900,22650,19320,1051216,22131774930,00,0.00,N,2,2000, 20250203,19700,19500,19950,18730,269640,5159086950,00,0.00,N,2,60, 20250131,19640,20000,20150,19440,51281,1010389140,00,0.00,N,5,-190, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index a8d469da1c27..78102f087273 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,122900,115200,128300,115100,595825,73609389500,00,0.00,N,2,8700, 20250210,114200,110600,120000,107700,708237,81173993400,00,0.00,N,2,4100, 20250203,110100,103000,115000,99500,669410,72879093600,00,0.00,N,2,4600, 20250131,105500,105400,106000,101900,83978,8755671900,00,0.00,N,2,1100, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index 22c7937e65d5..b9796e93abe4 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,146300,157600,158600,140800,2797766,415735189000,00,0.00,N,5,-9800, 20250210,156100,154500,164300,150400,3023657,477232844800,00,0.00,N,5,-1100, 20250203,157200,152100,164600,139000,4357047,652489102100,00,0.00,N,2,300, 20250131,156900,150600,159000,150000,643385,99801772000,00,0.00,N,5,-5800, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 489e93ebc706..1f8ff9b54207 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4405,4105,4610,4080,1019234,4447115450,00,0.00,N,2,305, 20250210,4100,4165,4190,4050,409677,1683929835,00,0.00,N,5,-65, 20250203,4165,4300,4340,4130,411622,1732457150,00,0.00,N,5,-165, 20250131,4330,4505,4505,4295,79605,345757625,00,0.00,N,5,-85, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index 909a6f93d735..b7716a9831a3 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1297,1273,1337,1266,4495389,5871750396,00,0.00,N,2,21, 20250210,1276,1250,1294,1218,4273259,5372633687,00,0.00,N,2,28, 20250203,1248,1190,1396,1127,12244984,15729337348,00,0.00,N,2,58, 20250131,1190,1216,1216,1185,514363,612642900,00,0.00,N,5,-27, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index 6965a2edac41..d84f4019318a 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1363,1300,1397,1288,1946479,2625144105,00,0.00,N,2,78, 20250210,1285,1301,1333,1281,1103272,1440040287,00,0.00,N,5,-22, 20250203,1307,1213,1342,1177,2458128,3118930072,00,0.00,N,2,90, 20250131,1217,1231,1240,1217,189139,231673861,00,0.00,N,5,-14, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index 431f2e8cf57c..aca7793d49cd 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,414,408,415,401,250436,101526181,00,0.00,N,2,12, 20250210,402,402,410,396,156166,62620137,00,0.00,N,2,1, 20250203,401,414,419,395,518157,208478386,00,0.00,N,5,-13, 20250131,414,408,415,407,71637,29433968,00,0.00,N,2,4, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index b7551247f38e..9d40e59523d4 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,230,230,230,230,0,0,00,0.00,N,3,0, 20250210,230,227,234,205,5719498,1272067897,00,0.00,N,3,0, 20250203,230,250,255,226,5710740,1373518273,00,0.00,N,5,-19, 20250131,249,253,253,244,932444,230145159,00,0.00,N,5,-4, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 9464192dd32a..940a4f24fb5d 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1571,1569,1627,1532,582031,905976391,00,0.00,N,2,6, 20250210,1565,1595,1611,1521,338603,526662563,00,0.00,N,5,-30, 20250203,1595,1582,1625,1520,296453,462471204,00,0.00,N,5,-1, 20250131,1596,1609,1610,1575,79011,125594921,00,0.00,N,5,-13, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index a9d57c233fa3..89cc9cc6d9e8 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250210,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250203,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250131,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index 3dfebdd3e087..b8fccaaaf557 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,858,864,870,849,275704,236504462,00,0.00,N,5,-6, 20250210,864,871,878,852,301506,260341545,00,0.00,N,5,-7, 20250203,871,870,920,859,267641,234834546,00,0.00,N,5,-8, 20250131,879,886,889,874,47868,42068972,00,0.00,N,5,-7, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index f0d69e59f1a8..52572262d1a0 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,71700,70400,72600,70000,37074,2641911900,00,0.00,N,2,900, 20250210,70800,68800,72900,68800,35215,2505003700,00,0.00,N,2,1500, 20250203,69300,63500,72300,62200,72941,4943416600,00,0.00,N,2,6300, 20250131,63000,63600,64800,62500,6906,435575100,00,0.00,N,5,-600, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 88c1e4e60d56..a7e1486f5a03 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,254500,250000,269000,243000,900541,227498951972,00,0.00,N,2,5000, 20250210,249500,244000,252500,241000,893438,220205732000,00,0.00,N,2,2500, 20250203,247000,258500,264500,245500,1025341,259380009500,00,0.00,N,5,-16500, 20250131,263500,266000,268500,259500,288546,76052252500,00,0.00,N,3,0, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 5d258fbb2f1c..d1c39621bb86 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,502,495,514,487,401508,200423334,00,0.00,N,2,5, 20250210,497,500,508,491,291636,145432784,00,0.00,N,5,-3, 20250203,500,506,510,499,321240,161826672,00,0.00,N,5,-6, 20250131,506,514,515,506,51130,26050702,00,0.00,N,5,-8, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 37fff311fc38..0afb1fd7d0d4 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,660000,533000,668000,528000,4247341,2634603545680,00,0.00,N,2,127000, 20250210,533000,423500,539000,411000,5312534,2600756068000,00,0.00,N,2,115000, 20250203,418000,392000,439000,384500,1659998,682012617834,00,0.00,N,2,18000, 20250131,400000,414500,415000,397000,419665,168562884200,00,0.00,N,5,-11500, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index f2a9e9d0aec0..8b5c208b9a17 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,77100,82200,83900,74400,1719017,134122866700,00,0.00,N,5,-4300, 20250210,81400,85700,85900,79300,2017611,163990421600,00,0.00,N,5,-4300, 20250203,85700,69400,92000,66400,4643280,372689593100,00,0.00,N,2,17000, 20250131,68700,69100,70900,66800,499790,34510035900,00,0.00,N,2,2800, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index c80fb857b95c..c3994b431a70 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250210,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250203,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250131,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 9dd2d4eee8c8..f15ad4c24d93 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2950,2915,3035,2915,301654,892008445,00,0.00,N,2,30, 20250210,2920,2655,3240,2630,1908153,5669634385,00,0.00,N,2,270, 20250203,2650,2825,2825,2645,244449,661235960,00,0.00,N,5,-170, 20250131,2820,2810,2820,2775,31357,87746825,00,0.00,N,2,10, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 7b6f84caea44..c659c2826c78 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7180,7200,7240,7130,20801,149325180,00,0.00,N,2,80, 20250210,7100,7120,7490,7030,22807,162297670,00,0.00,N,5,-40, 20250203,7140,7240,7240,7010,15288,108872930,00,0.00,N,5,-100, 20250131,7240,7270,7400,7210,1370,9931700,00,0.00,N,5,-30, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 47d9bc99bfdc..81cadaeefe46 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13450,12810,13470,12700,574124,7568827390,00,0.00,N,2,640, 20250210,12810,12950,13230,12640,427585,5505760200,00,0.00,N,5,-190, 20250203,13000,12520,13430,12270,764527,9821786430,00,0.00,N,2,510, 20250131,12490,12590,12650,12340,106652,1323036720,00,0.00,N,5,-90, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index e6d34b652433..fa9084bd1406 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2965,2950,3020,2900,436015,1291554270,00,0.00,N,2,30, 20250210,2935,2850,2980,2840,515468,1501447550,00,0.00,N,2,75, 20250203,2860,2970,2985,2830,1275932,3714101280,00,0.00,N,5,-125, 20250131,2985,2955,3060,2955,154253,462341270,00,0.00,N,5,-15, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index 3ef307014d8e..a968465a9dee 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4020,3920,4030,3910,108768,431444810,00,0.00,N,2,100, 20250210,3920,3915,3965,3890,71251,279382010,00,0.00,N,2,5, 20250203,3915,3840,3970,3775,129070,493986780,00,0.00,N,2,45, 20250131,3870,3885,3885,3830,15243,58788165,00,0.00,N,5,-15, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 76dbe2381c94..e0c252b1893c 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,61500,59900,63000,59200,185092,11407033600,00,0.00,N,2,2000, 20250210,59500,58100,61400,58100,353633,21014055500,00,0.00,N,2,1600, 20250203,57900,58100,59600,57600,220483,12915424950,00,0.00,N,5,-1800, 20250131,59700,61100,61100,57900,88681,5266676300,00,0.00,N,5,-300, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index 056bc5852636..1aed46dfe164 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6500,6500,6540,6430,152382,989513370,00,0.00,N,2,40, 20250210,6460,6530,6580,6400,135607,881885280,00,0.00,N,5,-90, 20250203,6550,6560,6620,6300,183019,1180806160,00,0.00,N,5,-20, 20250131,6570,6640,6700,6520,68331,449802820,00,0.00,N,5,-120, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index aebcd1972ade..887bd8f62570 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1369,1381,1399,1354,4147730,5697702531,00,0.00,N,2,11, 20250210,1358,1267,1428,1255,12785092,17390733808,00,0.00,N,2,91, 20250203,1267,1252,1282,1226,2155905,2700566340,00,0.00,N,2,6, 20250131,1261,1284,1290,1252,425592,536943617,00,0.00,N,5,-29, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index 7ae7cc999a10..eda869ba7a6d 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1458,1401,1463,1388,553634,790547429,00,0.00,N,2,48, 20250210,1410,1434,1439,1403,331450,469790703,00,0.00,N,5,-17, 20250203,1427,1415,1446,1365,297341,419337217,00,0.00,N,2,25, 20250131,1402,1430,1442,1400,93521,131820443,00,0.00,N,5,-28, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index b3277a5a2441..36ae1ce3d49b 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1357,1410,1450,1336,162860,221791057,00,0.00,N,5,-3, 20250210,1360,1355,1380,1305,409726,546785210,00,0.00,N,2,5, 20250203,1355,1485,1496,1342,587390,806943314,00,0.00,N,5,-130, 20250131,1485,1490,1490,1431,94967,139165963,00,0.00,N,2,60, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index bdcd1d3d3b9a..730c022576cf 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27750,27900,30350,27350,733518,21065128800,00,0.00,N,5,-150, 20250210,27900,27500,29100,27200,490753,13733027500,00,0.00,N,2,450, 20250203,27450,28200,29650,27200,576671,16402994350,00,0.00,N,5,-1150, 20250131,28600,28600,29600,28550,105886,3064786700,00,0.00,N,5,-500, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 133fe1f02302..9e116e5b0afd 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2300,2235,2330,2220,157944,360993795,00,0.00,N,2,65, 20250210,2235,2210,2280,2195,233298,519451165,00,0.00,N,2,15, 20250203,2220,2235,2255,2195,175246,389615870,00,0.00,N,5,-10, 20250131,2230,2230,2230,2205,26830,59572330,00,0.00,N,5,-5, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 5d65989c5717..852587749fd3 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2715,2565,2770,2540,498383,1306855590,00,0.00,N,2,150, 20250210,2565,2590,2655,2430,478425,1226456420,00,0.00,N,5,-25, 20250203,2590,2630,2680,2515,326174,844625450,00,0.00,N,5,-90, 20250131,2680,2690,2695,2625,55936,148739270,00,0.00,N,2,5, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index b40b0378d970..41adf85fdc0b 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3130,3150,3185,3020,2910652,9005888865,00,0.00,N,2,15, 20250210,3115,2950,3275,2915,5071892,15769036805,00,0.00,N,2,125, 20250203,2990,3015,3270,2980,3966401,12212781400,00,0.00,N,5,-110, 20250131,3100,3175,3245,3050,952536,2974698670,00,0.00,N,5,-55, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index 24ef28ad2e90..fb6922ea0456 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1614,1534,1687,1522,535676,847739682,00,0.00,N,2,94, 20250210,1520,1513,1570,1493,226286,345001639,00,0.00,N,2,5, 20250203,1515,1476,1521,1455,201301,298956170,00,0.00,N,2,36, 20250131,1479,1560,1560,1470,60345,89806999,00,0.00,N,5,-25, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 656ae1d51145..8a0b08d3743f 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4105,4010,4135,4010,184305,753247190,00,0.00,N,2,85, 20250210,4020,3950,4050,3880,187377,742786550,00,0.00,N,2,60, 20250203,3960,3875,4040,3780,136803,532204045,00,0.00,N,3,0, 20250131,3960,3945,4080,3940,20789,82546410,00,0.00,N,5,-30, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index 987eadbee892..d7c9d06c31c8 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13270,12670,13360,12590,127973,1672694210,00,0.00,N,2,490, 20250210,12780,12560,12790,12250,111821,1402546290,00,0.00,N,2,210, 20250203,12570,12380,12610,11980,105301,1292986830,00,0.00,N,2,190, 20250131,12380,12530,12530,12300,10823,134026960,00,0.00,N,5,-120, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index 1b50547aaeb7..5f5502bf6b72 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1303,1302,1365,1292,1040973,1388522128,00,0.00,N,5,-22, 20250210,1325,1270,1357,1245,1712248,2240964685,00,0.00,N,2,45, 20250203,1280,1329,1329,1219,1629276,2030285231,00,0.00,N,5,-50, 20250131,1330,1338,1345,1301,194145,257491300,00,0.00,N,5,-8, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index 7cf58899e6c1..f21869564edc 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,706,708,744,681,1335683,938757796,00,0.00,N,5,-2, 20250210,708,796,796,700,1740994,1288984974,00,0.00,N,5,-88, 20250203,796,827,896,776,2981094,2458857286,00,0.00,N,5,-31, 20250131,827,845,845,815,125056,103102041,00,0.00,N,5,-12, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 391f93f51f91..a9740a18137a 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3720,3540,3755,3500,1051271,3859390950,00,0.00,N,2,180, 20250210,3540,3510,3615,3430,1332440,4691586900,00,0.00,N,2,45, 20250203,3495,3690,3710,3495,1575025,5672673480,00,0.00,N,5,-210, 20250131,3705,3745,3790,3675,407780,1514699225,00,0.00,N,5,-55, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 9a5de437bc70..037260c3cc8f 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3700,3605,3760,3590,123193,452649260,00,0.00,N,2,95, 20250210,3605,3440,4060,3410,345720,1272247075,00,0.00,N,2,165, 20250203,3440,3430,3555,3405,100866,347335630,00,0.00,N,5,-15, 20250131,3455,3535,3565,3455,26078,91159330,00,0.00,N,5,-45, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 75739b132f79..9d67a3c4d164 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19960,17850,21400,17850,1304912,25652915120,00,0.00,N,2,2120, 20250210,17840,20700,21000,17700,1237625,23754199280,00,0.00,N,5,-2860, 20250203,20700,21900,22250,19270,1560422,32454108510,00,0.00,N,5,-700, 20250131,21400,21150,22350,21150,174697,3772499850,00,0.00,N,5,-300, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index 2eab2d7e3d50..d54392169a93 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5610,5410,5790,5410,2178228,12272060470,00,0.00,N,2,150, 20250210,5460,5200,5600,5180,1422898,7649611170,00,0.00,N,2,200, 20250203,5260,5430,5720,5240,2360243,12965820580,00,0.00,N,5,-160, 20250131,5420,5380,5570,5270,307670,1673457050,00,0.00,N,2,70, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index 63d36b3cefcf..5c474c522312 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3125,2890,3170,2830,231971,703933325,00,0.00,N,2,205, 20250210,2920,2810,3030,2705,207203,582851385,00,0.00,N,2,170, 20250203,2750,2880,2905,2715,209134,584108560,00,0.00,N,5,-190, 20250131,2940,2940,3000,2875,75031,217697525,00,0.00,N,5,-60, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index ee5f23935663..bc4dbacdee41 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3595,3550,3620,3490,69630,247123280,00,0.00,N,2,50, 20250210,3545,3440,3680,3360,137278,478565755,00,0.00,N,2,105, 20250203,3440,3620,3635,3405,115764,401595690,00,0.00,N,5,-190, 20250131,3630,3640,3770,3515,19052,68250285,00,0.00,N,5,-40, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index d1bf631d0ebb..d66627c84b7e 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1506,1530,1726,1466,29874088,47554939785,00,0.00,N,5,-39, 20250210,1545,1510,1575,1459,19747597,29968939327,00,0.00,N,2,97, 20250203,1448,1610,1617,1414,40276700,60620242428,00,0.00,N,5,-222, 20250131,1670,1712,1780,1618,14258480,24257268659,00,0.00,N,5,-70, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 8ff0d4868da0..c80e4f2e10ce 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1990,1580,2105,1570,18124397,34715120576,00,0.00,N,2,422, 20250210,1568,1570,1611,1531,436487,686774092,00,0.00,N,5,-6, 20250203,1574,1537,1592,1490,992271,1532549946,00,0.00,N,2,20, 20250131,1554,1601,1609,1551,278441,436822953,00,0.00,N,5,-45, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 7f61bb01d19d..c541288d73ac 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250210,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250203,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250131,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index ac263e6599d5..35b7e080b616 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4090,4150,4205,4065,258004,1062340655,00,0.00,N,5,-60, 20250210,4150,4170,4345,3990,560062,2322284010,00,0.00,N,5,-25, 20250203,4175,4045,4265,3910,359360,1470763185,00,0.00,N,2,130, 20250131,4045,4070,4075,4000,71828,289544310,00,0.00,N,5,-50, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 86f0fc2c0bc2..ee87cddb8ccd 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4080,4345,4440,4050,324484,1365521805,00,0.00,N,5,-270, 20250210,4350,4440,4440,4145,220612,944622455,00,0.00,N,2,95, 20250203,4255,4040,4455,3960,638131,2709312850,00,0.00,N,2,170, 20250131,4085,3940,4105,3920,135428,549643995,00,0.00,N,2,155, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index deeac9f70716..359a2a725e05 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2105,1975,2195,1921,3188669,6533974702,00,0.00,N,2,201, 20250210,1904,1885,1960,1820,1931104,3665318941,00,0.00,N,2,16, 20250203,1888,1740,1918,1721,1904398,3507988909,00,0.00,N,2,103, 20250131,1785,1769,1805,1757,382944,684058477,00,0.00,N,2,28, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index f7ed49ec7ac6..99206059b115 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3505,3440,3525,3390,407153,1400884660,00,0.00,N,2,65, 20250210,3440,3430,3475,3390,262455,902313750,00,0.00,N,5,-5, 20250203,3445,3440,3530,3390,689928,2384027415,00,0.00,N,2,15, 20250131,3430,3440,3445,3405,50143,171574000,00,0.00,N,5,-15, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index 98337108104f..92f70521304c 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5170,4915,5270,4860,130829,662737590,00,0.00,N,2,255, 20250210,4915,4860,4965,4785,73396,354974570,00,0.00,N,2,75, 20250203,4840,4785,5600,4735,526242,2752823340,00,0.00,N,2,55, 20250131,4785,4765,4880,4760,4332,20661570,00,0.00,N,3,0, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index 688d3330d664..f3bd52683a7e 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4760,4690,4800,4645,541693,2573316380,00,0.00,N,2,110, 20250210,4650,4720,4765,4600,535325,2499651185,00,0.00,N,5,-70, 20250203,4720,4495,4895,4395,2924799,13738771045,00,0.00,N,2,190, 20250131,4530,4585,4590,4485,96712,437022025,00,0.00,N,5,-55, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index fc21e9a3175b..c322a81077a2 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25950,25700,29150,25000,4358954,117757284000,00,0.00,N,2,400, 20250210,25550,26750,28200,24100,4339478,114560656250,00,0.00,N,5,-1700, 20250203,27250,28550,31150,26200,3947966,112831718950,00,0.00,N,5,-1700, 20250131,28950,29700,30450,28600,511543,15050462450,00,0.00,N,5,-1050, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 0583c33eb80c..07cba468d8a4 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,118200,107000,126500,106500,791317,92691202200,00,0.00,N,2,12000, 20250210,106200,94500,107800,91200,557907,56557379300,00,0.00,N,2,12200, 20250203,94000,90400,95900,87000,264286,23925316000,00,0.00,N,2,1300, 20250131,92700,96900,97100,92200,48005,4471759700,00,0.00,N,5,-3300, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index 4a72f69f0c4e..feee9bb0f50c 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5390,5250,5700,5220,1093918,5970202740,00,0.00,N,2,110, 20250210,5280,5400,5730,5080,1475950,8007316530,00,0.00,N,5,-30, 20250203,5310,5460,5900,4900,4140662,22601058710,00,0.00,N,5,-370, 20250131,5680,5450,5920,5420,1755302,9892946050,00,0.00,N,2,160, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index b31090e8cfa5..209ce33dac38 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2245,2195,2290,2190,238972,534210160,00,0.00,N,2,50, 20250210,2195,2225,2270,2185,109842,244257655,00,0.00,N,5,-50, 20250203,2245,2215,2300,2070,254543,556350390,00,0.00,N,2,30, 20250131,2215,2215,2240,2155,23584,52023085,00,0.00,N,5,-50, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 100ba74b7b6f..6f951468009f 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,38500,37050,39400,36850,132062,5064375050,00,0.00,N,2,1450, 20250210,37050,35600,37750,34750,119649,4343355600,00,0.00,N,2,1700, 20250203,35350,37500,37550,34300,200989,7062328950,00,0.00,N,5,-2600, 20250131,37950,38950,38950,37750,16844,640829250,00,0.00,N,5,-350, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index b30fe6a18adc..dfb33b015abe 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,74500,69900,77100,69300,374323,27822292200,00,0.00,N,2,5800, 20250210,68700,69300,70800,67700,134612,9300748200,00,0.00,N,5,-600, 20250203,69300,67100,73000,66300,385649,26774967800,00,0.00,N,2,4000, 20250131,65300,66900,66900,64500,34087,2226388400,00,0.00,N,5,-1200, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 9f8a94846ec8..c80287315534 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1199,1208,1215,1181,101238,120970844,00,0.00,N,5,-9, 20250210,1208,1174,1225,1174,116051,139358223,00,0.00,N,2,3, 20250203,1205,1173,1231,1131,354334,420734253,00,0.00,N,2,20, 20250131,1185,1151,1191,1141,68357,79053534,00,0.00,N,2,22, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 8c50195c3e99..35376e7d1ee7 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5220,5170,6030,5100,7504756,41488091680,00,0.00,N,2,70, 20250210,5150,5230,5510,5090,3290354,17496815060,00,0.00,N,5,-150, 20250203,5300,5640,5880,5240,4337515,24086997460,00,0.00,N,5,-340, 20250131,5640,5680,5820,5550,649436,3678477200,00,0.00,N,5,-90, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index b89038f95e69..cd5f4b32ee71 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3010,2970,3040,2940,22669,67912860,00,0.00,N,2,40, 20250210,2970,2895,3005,2865,46474,136520990,00,0.00,N,2,75, 20250203,2895,2950,2950,2790,31507,89777135,00,0.00,N,5,-55, 20250131,2950,2930,2950,2865,8978,25939445,00,0.00,N,2,35, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index b59325396326..16c64180c711 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,799,855,859,780,2117205,1724548624,00,0.00,N,5,-61, 20250210,860,913,913,820,1765170,1546525947,00,0.00,N,5,-53, 20250203,913,908,960,869,1873579,1701393587,00,0.00,N,5,-14, 20250131,927,963,963,918,754937,702928445,00,0.00,N,5,-73, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 70baa1a7ab4e..96aa4abce9a6 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1351,1275,1444,1264,3547161,4724140102,00,0.00,N,2,37, 20250210,1314,1162,1354,1125,4240009,5347983282,00,0.00,N,2,134, 20250203,1180,1279,1340,1179,3679508,4652445972,00,0.00,N,5,-99, 20250131,1279,1312,1343,1252,633915,809891507,00,0.00,N,2,1, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index 65ce1371d84b..e00a6d9ee426 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5220,5270,5380,5190,399475,2108218520,00,0.00,N,5,-110, 20250210,5330,5240,5570,5090,490744,2621071400,00,0.00,N,2,90, 20250203,5240,5100,5330,4985,361006,1863931150,00,0.00,N,2,50, 20250131,5190,5270,5270,5080,106556,546598230,00,0.00,N,5,-130, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 26935de2a053..bad6afbaaa97 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,517,506,548,503,161469,83353582,00,0.00,N,2,11, 20250210,506,524,547,501,254239,131115923,00,0.00,N,5,-22, 20250203,528,546,559,502,266322,139998947,00,0.00,N,5,-18, 20250131,546,560,584,541,168451,93043568,00,0.00,N,5,-14, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 4cff94afd390..11aaa2361a10 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,53000,51100,53000,51000,34303,1784587800,00,0.00,N,2,1600, 20250210,51400,51200,53400,51000,46307,2414561000,00,0.00,N,2,200, 20250203,51200,50600,51500,49850,39452,1990909950,00,0.00,N,2,600, 20250131,50600,50300,51100,50300,7414,375984400,00,0.00,N,2,300, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 910b77cb67ca..fcf2db7eb6e7 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,515,515,515,515,0,0,00,0.00,N,3,0, 20250210,515,515,515,515,0,0,00,0.00,N,3,0, 20250203,515,515,515,515,0,0,00,0.00,N,3,0, 20250131,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 88f3f0bc4581..972c2ad87136 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4410,4340,4480,4305,286035,1263849710,00,0.00,N,2,70, 20250210,4340,4170,4400,4130,447224,1933143165,00,0.00,N,2,130, 20250203,4210,4105,4350,4090,257432,1087255980,00,0.00,N,5,-75, 20250131,4285,4295,4315,4200,33382,142673485,00,0.00,N,5,-50, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index f145db66d565..6da7789a9490 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5330,5270,5680,5210,2437501,13065593390,00,0.00,N,2,90, 20250210,5240,5190,5330,4990,1919176,9916733375,00,0.00,N,3,0, 20250203,5240,5010,5410,4825,1990053,10253635185,00,0.00,N,2,110, 20250131,5130,5090,5190,5050,175980,903679550,00,0.00,N,5,-20, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index a23ac9191811..cc338f63ef22 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21900,21050,22350,20950,7157866,154071541950,00,0.00,N,2,800, 20250210,21100,20750,21150,20500,5266707,109184971500,00,0.00,N,2,350, 20250203,20750,20850,21300,20450,5230816,109064439550,00,0.00,N,5,-300, 20250131,21050,21250,21250,20800,805990,16899685400,00,0.00,N,2,50, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index f9115c943150..35271884b82e 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3770,3710,3845,3700,238741,900138505,00,0.00,N,2,65, 20250210,3705,3715,3775,3670,253716,940507600,00,0.00,N,5,-30, 20250203,3735,3840,3840,3665,257382,957609210,00,0.00,N,5,-125, 20250131,3860,3890,3895,3810,93260,358554930,00,0.00,N,5,-50, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index aecbf3be753e..f167d24f5a71 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4875,4880,4930,4825,215042,1051766325,00,0.00,N,3,0, 20250210,4875,4875,4950,4850,190155,928001760,00,0.00,N,5,-45, 20250203,4920,4900,4935,4815,139758,681229725,00,0.00,N,2,20, 20250131,4900,4885,4910,4865,22179,108455135,00,0.00,N,5,-10, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index eb47a3491d65..9132e58700f8 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2335,2150,2340,2080,736946,1626673595,00,0.00,N,2,185, 20250210,2150,2280,2345,2020,2203652,4767397195,00,0.00,N,5,-190, 20250203,2340,2305,2380,2270,1003182,2320901735,00,0.00,N,2,30, 20250131,2310,2295,2345,2290,321485,745586030,00,0.00,N,2,15, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index a750fe65bf5d..a6adbc0fda5b 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2560,2570,2625,2475,169919,433149850,00,0.00,N,5,-10, 20250210,2570,2550,2850,2500,214373,557020180,00,0.00,N,3,0, 20250203,2570,2595,2595,2510,50558,128583295,00,0.00,N,2,10, 20250131,2560,2560,2570,2505,23774,60318285,00,0.00,N,5,-5, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index 6d6acbec4e17..f9a5b89f08a6 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14230,13840,14250,13840,16646,234330950,00,0.00,N,2,310, 20250210,13920,13600,14200,13400,32156,441713840,00,0.00,N,2,310, 20250203,13610,13150,13800,12690,24991,331287440,00,0.00,N,2,460, 20250131,13150,13010,13200,12930,1678,21952920,00,0.00,N,2,160, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 351a4a793325..153ea77e040c 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47500,48350,49500,47350,1348929,65700705550,00,0.00,N,5,-750, 20250210,48250,47200,48350,45750,1497186,70469466450,00,0.00,N,2,1050, 20250203,47200,45150,47600,44900,1432007,66474772200,00,0.00,N,2,1600, 20250131,45600,45050,45600,44650,384649,17417043700,00,0.00,N,2,950, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index 38a74bbc450a..daaa852c5b30 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6260,5990,6390,5930,1915552,11776481190,00,0.00,N,2,270, 20250210,5990,5980,6090,5830,1019156,6081091600,00,0.00,N,5,-40, 20250203,6030,5920,6140,5700,772334,4583912370,00,0.00,N,2,110, 20250131,5920,5940,5990,5840,109462,650727370,00,0.00,N,5,-20, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index d2c242e19083..b86f650a3b7d 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4010,3910,4050,3910,201103,804476185,00,0.00,N,2,65, 20250210,3945,3830,3960,3725,136203,526819050,00,0.00,N,2,115, 20250203,3830,3785,3880,3670,208729,787780745,00,0.00,N,2,10, 20250131,3820,3855,3865,3805,30380,116142420,00,0.00,N,5,-40, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 886500a28413..6494efb218d3 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11510,11590,11590,11380,91873,1055033000,00,0.00,N,5,-50, 20250210,11560,11680,11770,11510,85531,990574940,00,0.00,N,5,-80, 20250203,11640,11780,11860,11500,39395,458544630,00,0.00,N,5,-140, 20250131,11780,11750,11840,11740,9633,113406130,00,0.00,N,5,-60, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 171dee9580f6..54d00142bf9d 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6030,5950,6050,5850,123862,740703140,00,0.00,N,2,80, 20250210,5950,5920,6040,5900,82792,493197600,00,0.00,N,2,20, 20250203,5930,5770,6030,5710,131617,772724300,00,0.00,N,2,150, 20250131,5780,5820,5860,5770,22469,130251410,00,0.00,N,5,-30, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index d8046ac1f235..dbac60d80992 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,270,270,272,266,1139673,305914446,00,0.00,N,3,0, 20250210,270,267,275,265,1605017,431264073,00,0.00,N,2,3, 20250203,267,271,272,262,1483355,395963789,00,0.00,N,5,-4, 20250131,271,273,275,269,475534,128915493,00,0.00,N,5,-2, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index 0a467ac280d7..005218271011 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6000,5860,6100,5790,400238,2385714760,00,0.00,N,2,150, 20250210,5850,5550,5900,5520,596971,3407409440,00,0.00,N,2,360, 20250203,5490,5460,5550,5340,334201,1813527090,00,0.00,N,2,30, 20250131,5460,5440,5460,5360,48932,265491550,00,0.00,N,2,70, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index 1b2eafc09b65..16f5af0c97c6 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3535,3455,3700,3455,81138,288221785,00,0.00,N,2,80, 20250210,3455,3700,3745,3375,49239,172897250,00,0.00,N,5,-290, 20250203,3745,3675,3795,3515,37197,135382155,00,0.00,N,2,70, 20250131,3675,3700,3705,3660,7342,27015385,00,0.00,N,5,-25, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index e09af8539008..d83d86ba8854 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6970,7070,7070,6920,110616,769869330,00,0.00,N,5,-50, 20250210,7020,6980,7070,6930,51425,359029490,00,0.00,N,2,40, 20250203,6980,7000,7080,6880,54513,378708970,00,0.00,N,5,-50, 20250131,7030,7050,7050,7000,6353,44613180,00,0.00,N,5,-20, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index 3735c2258ad6..912e1b669cdf 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2910,2870,2925,2785,177972,505530940,00,0.00,N,2,75, 20250210,2835,2890,2905,2785,226774,643806670,00,0.00,N,5,-55, 20250203,2890,2880,2925,2750,243410,689876965,00,0.00,N,2,15, 20250131,2875,2940,2965,2875,87531,254163080,00,0.00,N,5,-90, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 829d76486372..9519f4eb08f3 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,994,994,994,994,0,0,00,0.00,N,3,0, 20250210,994,994,994,994,0,0,00,0.00,N,3,0, 20250203,994,994,994,994,0,0,00,0.00,N,3,0, 20250131,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 46054bff7909..d50d9ae95d08 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41950,40950,42500,40750,8168,338219900,00,0.00,N,2,650, 20250210,41300,41450,43700,40900,8336,351455900,00,0.00,N,5,-450, 20250203,41750,40800,42950,40250,3658,152946950,00,0.00,N,2,450, 20250131,41300,41650,41800,40800,1017,42045450,00,0.00,N,5,-400, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index d78175e6bb54..39e4af955602 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,908,896,950,891,793490,725058199,00,0.00,N,2,12, 20250210,896,861,907,861,880757,775081577,00,0.00,N,2,1, 20250203,895,897,923,850,820607,724963096,00,0.00,N,5,-10, 20250131,905,915,921,905,96677,88148651,00,0.00,N,5,-5, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 48808f5ca6fe..323b930bd921 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1990,1910,2015,1894,1064342,2083056015,00,0.00,N,2,80, 20250210,1910,1770,1982,1743,1431747,2697138111,00,0.00,N,2,135, 20250203,1775,1790,1900,1700,1028228,1863030503,00,0.00,N,5,-40, 20250131,1815,1817,1825,1755,294323,522531773,00,0.00,N,5,-2, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index 574397fb9e3e..cc05f8481c9c 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2830,2910,2960,2800,201069,578345630,00,0.00,N,5,-75, 20250210,2905,2870,2955,2730,193252,551245050,00,0.00,N,2,30, 20250203,2875,2815,2955,2650,204810,582142850,00,0.00,N,2,60, 20250131,2815,2775,2840,2775,19847,55615655,00,0.00,N,2,45, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 5e73c95e50ad..ff2f35317256 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1545,1489,1585,1482,977504,1514643613,00,0.00,N,2,56, 20250210,1489,1463,1520,1401,833472,1223113855,00,0.00,N,2,14, 20250203,1475,1501,1510,1442,877298,1293453402,00,0.00,N,5,-45, 20250131,1520,1605,1612,1515,373603,574125622,00,0.00,N,5,-84, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 785d6c09ffc9..8420dfe015b2 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1680,1648,1730,1646,365124,612038863,00,0.00,N,2,30, 20250210,1650,1659,1680,1596,451705,735372064,00,0.00,N,5,-23, 20250203,1673,1710,1710,1637,316668,526788847,00,0.00,N,5,-37, 20250131,1710,1713,1727,1679,113727,191966093,00,0.00,N,5,-3, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 3ee890472eb8..067e7952e571 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1092,1080,1129,1074,110823,121574762,00,0.00,N,2,12, 20250210,1080,1159,1168,1075,199178,222202980,00,0.00,N,5,-89, 20250203,1169,1102,1230,1102,564807,654752493,00,0.00,N,2,67, 20250131,1102,1143,1155,1102,42875,48721423,00,0.00,N,5,-53, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 0da4d6b8e891..d5616bb8c165 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5780,5540,5820,5410,295073,1669080910,00,0.00,N,2,260, 20250210,5520,5480,5660,5330,197570,1086505520,00,0.00,N,3,0, 20250203,5520,5560,5790,5250,301383,1647227790,00,0.00,N,5,-50, 20250131,5570,5720,5790,5540,54084,302201390,00,0.00,N,5,-130, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 13fdbfdb6db1..95f0015bce36 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,49050,48150,49300,48100,22795,1109451050,00,0.00,N,2,900, 20250210,48150,48250,48450,48050,15283,736163600,00,0.00,N,5,-200, 20250203,48350,49100,49150,48150,19268,932966550,00,0.00,N,5,-750, 20250131,49100,49150,49150,48900,997,48872500,00,0.00,N,2,100, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index 76782247c824..da1c937460e2 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4325,4290,4680,4275,118332,525038470,00,0.00,N,2,40, 20250210,4285,4315,4315,4210,56872,241735225,00,0.00,N,5,-10, 20250203,4295,4250,4340,4175,68159,289584800,00,0.00,N,2,10, 20250131,4285,4290,4300,4280,5436,23353135,00,0.00,N,5,-5, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index 7e08fd6644ec..59fd07b31e55 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5710,5640,6540,5630,10994941,68236554450,00,0.00,N,2,100, 20250210,5610,5590,5800,5490,1319260,7481330810,00,0.00,N,5,-10, 20250203,5620,5810,6000,5600,2085218,12188120440,00,0.00,N,5,-260, 20250131,5880,5960,6080,5800,573486,3382794840,00,0.00,N,5,-470, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 853d1524f225..541011f76ac6 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2140,2205,2225,2105,1035251,2231580850,00,0.00,N,5,-65, 20250210,2205,2140,2260,2090,2050328,4486454550,00,0.00,N,2,85, 20250203,2120,2025,2150,1986,1086266,2259490303,00,0.00,N,2,70, 20250131,2050,2095,2100,2000,104508,214150530,00,0.00,N,5,-40, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index 1a5b5f0c475b..388b4cd4651e 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6290,6400,6410,6270,43150,272265830,00,0.00,N,5,-70, 20250210,6360,6420,6530,6340,25377,161900970,00,0.00,N,5,-70, 20250203,6430,6540,6540,6370,20892,134334120,00,0.00,N,5,-110, 20250131,6540,6520,6540,6460,640,4174270,00,0.00,N,2,20, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index 64dd9499eda6..f953cc721b84 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,58200,56300,59100,55800,2564864,147111926900,00,0.00,N,2,1900, 20250210,56300,55400,57200,54900,2446074,136492773743,00,0.00,N,2,1100, 20250203,55200,54900,56100,54800,2715993,151159217026,00,0.00,N,5,-200, 20250131,55400,55300,55700,55000,917281,50724988100,00,0.00,N,2,600, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index fc10252801f8..fa116be82e6d 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,54500,56600,57700,54000,706957,39294662400,00,0.00,N,5,-1700, 20250210,56200,52200,57900,51900,1082533,59607947700,00,0.00,N,2,4800, 20250203,51400,51600,52500,49800,636892,32433162300,00,0.00,N,5,-1600, 20250131,53000,53000,53500,51600,180143,9454065600,00,0.00,N,5,-1000, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index f579be50a3d0..7ab1f653f415 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15920,13140,16240,12920,2791980,41841054330,00,0.00,N,2,3050, 20250210,12870,13160,13630,12680,893186,11705049610,00,0.00,N,5,-290, 20250203,13160,10360,13540,10130,3939029,49031124880,00,0.00,N,2,2790, 20250131,10370,10260,10380,10180,61597,635565850,00,0.00,N,2,220, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index 1c6fbbf0572e..5d4b2e3afbb4 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31050,30000,31950,29650,2657255,81952978250,00,0.00,N,2,1400, 20250210,29650,29300,31600,29000,2087547,63164281450,00,0.00,N,2,250, 20250203,29400,31750,31800,29300,1983190,59377123400,00,0.00,N,5,-2100, 20250131,31500,32950,33300,31350,647600,20860924500,00,0.00,N,2,150, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index 229f0bf9a3a3..bf32016bd6c2 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8560,8440,8580,8370,87756,745467360,00,0.00,N,2,150, 20250210,8410,8380,8430,8170,90407,749266970,00,0.00,N,2,30, 20250203,8380,8410,8460,8200,84343,700697410,00,0.00,N,5,-100, 20250131,8480,8630,8630,8440,19159,162538610,00,0.00,N,5,-120, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 9cd6765666d8..b1d556f1dce1 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1861,1832,1890,1824,225980,417852307,00,0.00,N,2,29, 20250210,1832,1804,1867,1791,285217,521139155,00,0.00,N,2,28, 20250203,1804,1753,1806,1725,236812,416039759,00,0.00,N,2,4, 20250131,1800,1807,1807,1762,46387,82485155,00,0.00,N,5,-7, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 0b331fa2609d..04f02e1eaf65 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,66200,64200,66600,64000,73753,4845008600,00,0.00,N,2,1900, 20250210,64300,65700,66800,64000,58230,3801541400,00,0.00,N,5,-1800, 20250203,66100,66500,67000,64000,56580,3700793900,00,0.00,N,5,-400, 20250131,66500,65400,66600,64800,11092,730681700,00,0.00,N,2,1100, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 6850a38d0969..8e451886eb89 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15390,13390,16620,13370,11694630,179868884190,00,0.00,N,2,2020, 20250210,13370,13640,13960,13060,2370487,31750637040,00,0.00,N,5,-270, 20250203,13640,13630,14260,13510,1836059,25397315990,00,0.00,N,5,-240, 20250131,13880,14080,14310,13760,427399,5982429260,00,0.00,N,5,-190, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index 3f643dd98f14..0c2abccef6db 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,800,775,860,765,3930140,3191106448,00,0.00,N,2,32, 20250210,768,782,789,740,2071433,1577762556,00,0.00,N,5,-4, 20250203,772,782,798,753,1939945,1506525053,00,0.00,N,5,-21, 20250131,793,811,811,780,459667,361925292,00,0.00,N,5,-13, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 28a062691c84..177bba54ccf9 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17300,17170,17350,16740,9512,163182030,00,0.00,N,2,130, 20250210,17170,17180,17230,16910,5654,97068560,00,0.00,N,5,-10, 20250203,17180,17200,17290,17000,3699,63582450,00,0.00,N,5,-20, 20250131,17200,17200,17200,17000,1064,18260780,00,0.00,N,3,0, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index 3c5969444278..b7c8374f213a 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13620,12370,13650,12370,289798,3777210160,00,0.00,N,2,1210, 20250210,12410,12430,12560,12220,142054,1753152980,00,0.00,N,5,-40, 20250203,12450,12140,12580,11700,245136,2992053400,00,0.00,N,2,290, 20250131,12160,12270,12270,12110,34797,423253920,00,0.00,N,5,-190, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index ec271a66ef95..922ddfa022e7 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,129000,130000,132300,128100,551055,71727016400,00,0.00,N,3,0, 20250210,129000,126300,130500,124600,608165,77027517600,00,0.00,N,2,2600, 20250203,126400,119200,129500,118300,1089174,136400062700,00,0.00,N,2,5700, 20250131,120700,114900,120700,114700,407844,48350278300,00,0.00,N,2,7000, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index f7d0240b288b..f696ece3c98d 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,37050,33900,37100,33250,4658700,165147358450,00,0.00,N,2,3150, 20250210,33900,35150,36900,33700,3825452,134641234650,00,0.00,N,5,-1000, 20250203,34900,31300,35800,31150,3470472,117522574350,00,0.00,N,2,2650, 20250131,32250,33100,34100,31750,887434,28958291150,00,0.00,N,5,-750, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index 5c373e7b43bd..28508236160f 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20300,20800,20800,20200,47750,976066950,00,0.00,N,5,-300, 20250210,20600,20250,21000,19890,83445,1705437860,00,0.00,N,2,550, 20250203,20050,19950,20300,18810,87776,1695099350,00,0.00,N,2,90, 20250131,19960,20100,20250,19860,9157,182763510,00,0.00,N,5,-140, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index 3980e8a389c3..f70b3c275a3b 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1645,1607,1660,1593,3092415,5017655719,00,0.00,N,2,40, 20250210,1605,1611,1786,1525,27625885,45678873215,00,0.00,N,2,80, 20250203,1525,1452,1581,1419,2520132,3756353561,00,0.00,N,2,47, 20250131,1478,1459,1497,1459,285087,420254278,00,0.00,N,5,-20, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 90bb9b58b31d..8445ed80622c 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1998,2055,2185,1970,6914142,14148436558,00,0.00,N,5,-47, 20250210,2045,1765,2160,1740,11401988,22530075890,00,0.00,N,2,248, 20250203,1797,1822,1977,1740,5921349,11091813754,00,0.00,N,5,-28, 20250131,1825,1836,1910,1750,1094086,1975453231,00,0.00,N,5,-9, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index fda94f45a9ca..9e081f7139fa 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,904,896,909,892,143437,128896180,00,0.00,N,2,8, 20250210,896,935,944,889,273265,246614897,00,0.00,N,5,-39, 20250203,935,923,944,896,221003,203612220,00,0.00,N,2,11, 20250131,924,920,927,899,127809,115644852,00,0.00,N,2,4, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index 5af43c4e120b..beeedf12a4a4 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,248000,224500,250000,224500,54702,13080904500,00,0.00,N,2,23000, 20250210,225000,218500,232500,217000,36738,8300271500,00,0.00,N,2,7000, 20250203,218000,217500,239500,211000,89491,20188467500,00,0.00,N,2,1000, 20250131,217000,222500,226000,215500,9404,2071362000,00,0.00,N,5,-4000, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index 0a44fb37cb6e..91ad314dbbeb 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3325,3350,3395,3300,62371,207620485,00,0.00,N,5,-50, 20250210,3375,3380,3540,3310,50774,172253595,00,0.00,N,5,-45, 20250203,3420,3385,3500,3290,48336,162732940,00,0.00,N,2,10, 20250131,3410,3500,3530,3395,6121,20963795,00,0.00,N,5,-55, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index ceb8f34c1eaa..1433f03579a2 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,888,895,914,834,839887,733747444,00,0.00,N,5,-6, 20250210,894,935,936,885,371090,338253182,00,0.00,N,5,-45, 20250203,939,994,1000,913,403965,381763777,00,0.00,N,5,-61, 20250131,1000,1014,1017,991,48760,48828279,00,0.00,N,5,-14, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index 6aefdac2834b..ee5120f99070 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4505,4360,4745,4310,12326648,55834967565,00,0.00,N,2,145, 20250210,4360,4280,4500,4160,10023117,43275012795,00,0.00,N,2,60, 20250203,4300,4220,4400,4115,5072720,21578160535,00,0.00,N,2,25, 20250131,4275,4190,4350,4185,1547819,6610395140,00,0.00,N,2,135, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index adf68c4b1071..c942968b33ef 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,2045,2045,1990,83137,166410984,00,0.00,N,5,-20, 20250210,2030,2060,2065,1999,65372,132542254,00,0.00,N,5,-15, 20250203,2045,2075,2075,2010,65403,132828845,00,0.00,N,5,-10, 20250131,2055,2055,2075,2045,11213,23049595,00,0.00,N,3,0, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index 52ab27d84be6..c532cc5c1862 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9100,10250,10350,8500,3182261,29078432180,00,0.00,N,5,-1150, 20250210,10250,10250,10400,10050,466325,4757387980,00,0.00,N,5,-10, 20250203,10260,10250,10520,10020,473012,4850310740,00,0.00,N,5,-40, 20250131,10300,10420,10430,10270,86203,890169580,00,0.00,N,5,-130, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 3f438507dc47..52592ff45d84 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3125,3120,3130,3060,440072,1363137880,00,0.00,N,2,5, 20250210,3120,3095,3130,2995,479630,1465343850,00,0.00,N,2,25, 20250203,3095,3200,3225,3030,571228,1770268570,00,0.00,N,5,-145, 20250131,3240,3275,3350,3215,168182,545828855,00,0.00,N,5,-35, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 95bb8b651556..62ae3512f264 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5400,5230,5430,5220,512410,2728558210,00,0.00,N,2,170, 20250210,5230,5390,5500,5190,252519,1339207340,00,0.00,N,5,-190, 20250203,5420,5040,5550,4955,567921,3025057045,00,0.00,N,2,350, 20250131,5070,5050,5100,5040,32991,166642380,00,0.00,N,5,-20, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index d0b45f8a9904..63b6a243fd24 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13260,13090,13350,12980,45030,594169180,00,0.00,N,2,280, 20250210,12980,12780,13010,12710,34243,440319960,00,0.00,N,2,120, 20250203,12860,12660,13110,12660,30608,390908530,00,0.00,N,2,60, 20250131,12800,12820,12900,12720,3263,41720670,00,0.00,N,5,-30, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index ae304c92d162..b4239b8801a0 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,769,814,828,756,8701243,6814291470,00,0.00,N,5,-40, 20250210,809,756,1092,756,51188408,47224579585,00,0.00,N,2,57, 20250203,752,900,928,751,22069386,18449309561,00,0.00,N,5,-167, 20250131,919,971,974,911,5455286,5092733775,00,0.00,N,5,-47, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index e9b00a7796dc..9ea13cbd019a 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4200,4120,4240,3965,134789,554433770,00,0.00,N,2,80, 20250210,4120,4020,4250,3995,142836,587693235,00,0.00,N,2,100, 20250203,4020,4020,4085,3600,177013,669515695,00,0.00,N,5,-10, 20250131,4030,4085,4085,3945,24886,100293495,00,0.00,N,5,-70, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index 2851149e418e..159dae3d6af9 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,760,730,763,725,1945685,1458165337,00,0.00,N,2,30, 20250210,730,712,755,698,3229181,2339343008,00,0.00,N,2,18, 20250203,712,768,768,704,2750412,1997936149,00,0.00,N,5,-56, 20250131,768,771,771,756,332845,253295224,00,0.00,N,5,-4, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index a98e9017da45..dadc67fea754 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,245,239,245,223,1109121,258605928,00,0.00,N,2,11, 20250210,234,255,269,234,1440653,353159455,00,0.00,N,5,-16, 20250203,250,270,270,235,1105143,281959808,00,0.00,N,5,-20, 20250131,270,265,271,261,64813,17168449,00,0.00,N,2,2, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index acb60b887064..8e9af77c4d61 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,921,921,921,921,0,0,00,0.00,N,3,0, 20250210,921,921,921,921,0,0,00,0.00,N,3,0, 20250203,921,921,921,921,0,0,00,0.00,N,3,0, 20250131,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 588cc360a0db..99ea726a33e2 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1115,801,1180,795,3594250,3616526754,00,0.00,N,2,304, 20250210,811,778,1000,739,5368798,4575898772,00,0.00,N,2,140, 20250203,671,690,705,632,538656,360657964,00,0.00,N,5,-22, 20250131,693,700,739,685,97399,67999678,00,0.00,N,2,1, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index 0533ef985580..46220622aa1f 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2225,2195,2225,2175,99345,218556125,00,0.00,N,2,30, 20250210,2195,2250,2295,2130,225237,493780445,00,0.00,N,5,-60, 20250203,2255,2285,2315,2205,167164,377710430,00,0.00,N,5,-45, 20250131,2300,2340,2340,2250,47847,108707550,00,0.00,N,5,-40, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index c85146649938..f5b9d088ae50 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3690,3645,3835,3585,145505,539285095,00,0.00,N,2,45, 20250210,3645,3640,3730,3510,172814,627955175,00,0.00,N,2,20, 20250203,3625,3515,3905,3425,194272,712642110,00,0.00,N,2,80, 20250131,3545,3585,3605,3510,9456,33662660,00,0.00,N,5,-40, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 1da752bddbe7..4224e3bc2845 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5840,5710,6100,5620,276300,1629070240,00,0.00,N,2,10, 20250210,5830,5650,6090,5580,216281,1263137850,00,0.00,N,2,180, 20250203,5650,5880,5950,5620,221103,1279702880,00,0.00,N,5,-240, 20250131,5890,5860,5970,5700,54659,318527270,00,0.00,N,5,-30, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index f5bd117b706f..73da203b9a16 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16540,15320,16630,15320,225291,3626623980,00,0.00,N,2,1230, 20250210,15310,15660,15660,15010,104459,1589015950,00,0.00,N,5,-260, 20250203,15570,14740,15680,14570,169735,2577509750,00,0.00,N,2,830, 20250131,14740,14470,15040,14430,47030,695686310,00,0.00,N,2,270, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 04a7d4c7fd8d..41dae8dba3df 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3450,3145,4050,3075,11390485,42703148550,00,0.00,N,2,385, 20250210,3065,3060,3145,3010,213775,654817880,00,0.00,N,5,-35, 20250203,3100,3080,3200,2980,225443,695697405,00,0.00,N,2,20, 20250131,3080,3110,3135,3060,30198,92936830,00,0.00,N,5,-35, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 71f9b78adf95..2022c799ed11 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,29800,25800,31550,25650,1597383,46738916650,00,0.00,N,2,4200, 20250210,25600,24000,26450,23350,1010151,25310710400,00,0.00,N,2,1500, 20250203,24100,21900,25950,20250,1823960,41971917800,00,0.00,N,2,2000, 20250131,22100,22900,23000,22100,113593,2539240650,00,0.00,N,5,-950, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index e744b00c8f84..0d225874d91f 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1191,1070,1214,1070,3295360,3781915817,00,0.00,N,2,122, 20250210,1069,1012,1114,1000,1410900,1486023707,00,0.00,N,2,56, 20250203,1013,1044,1079,1006,1876455,1956426677,00,0.00,N,5,-17, 20250131,1030,1042,1042,1004,403043,414134496,00,0.00,N,5,-12, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index e9fc02b3e12c..bcc9e79cf828 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7090,7330,7430,7030,103979,748462640,00,0.00,N,5,-240, 20250210,7330,6950,8640,6780,952873,7492347890,00,0.00,N,2,380, 20250203,6950,6790,7450,6400,221587,1536403600,00,0.00,N,2,140, 20250131,6810,7050,7050,6770,14350,97642850,00,0.00,N,5,-250, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 47e8753f5ed4..1320e68c5e01 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10800,10380,10950,10340,1157956,12389088290,00,0.00,N,2,440, 20250210,10360,10430,10560,10240,485227,5044649060,00,0.00,N,5,-70, 20250203,10430,10560,10670,10150,585595,6115649090,00,0.00,N,5,-130, 20250131,10560,10520,10670,10380,159859,1691275980,00,0.00,N,2,40, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index 636b86e60f56..0b204ad36b14 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3710,3670,3800,3670,136361,509675550,00,0.00,N,2,25, 20250210,3685,3690,3740,3635,206565,760581050,00,0.00,N,5,-15, 20250203,3700,3770,3875,3650,265551,1002601895,00,0.00,N,5,-70, 20250131,3770,3790,3810,3760,31004,117097645,00,0.00,N,3,0, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index b1d013392261..4d612facc2a9 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,900,840,925,817,506140,436927852,00,0.00,N,2,60, 20250210,840,863,866,815,222738,189002757,00,0.00,N,5,-21, 20250203,861,892,920,835,170272,148982082,00,0.00,N,5,-22, 20250131,883,885,920,874,19571,17320498,00,0.00,N,5,-2, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index c72e2474a37c..cfc63ce3f06d 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,938,913,960,897,107891,99003324,00,0.00,N,2,25, 20250210,913,905,938,890,51217,46743199,00,0.00,N,2,6, 20250203,907,960,969,900,85340,78505962,00,0.00,N,5,-53, 20250131,960,944,970,933,11476,10882391,00,0.00,N,2,8, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 1c31b0a11b75..f558f933dc16 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1300,1326,1360,1231,5744555,7400297425,00,0.00,N,2,115, 20250210,1185,1156,1219,1143,1327370,1600903571,00,0.00,N,2,30, 20250203,1155,1154,1180,1127,613678,705065617,00,0.00,N,3,0, 20250131,1155,1178,1178,1155,91458,106052363,00,0.00,N,5,-23, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index b3c8064a9d7f..2e3b51f2eeb9 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2210,2155,2225,2140,730712,1594180900,00,0.00,N,2,65, 20250210,2145,2060,2370,2055,4734596,10531100810,00,0.00,N,2,70, 20250203,2075,2065,2100,2010,749064,1531865005,00,0.00,N,5,-15, 20250131,2090,2100,2110,2075,67347,140995290,00,0.00,N,5,-15, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 2f3c18fcb4a3..82a5cdb66ea1 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,82700,82500,87300,81400,841575,70895297844,00,0.00,N,2,900, 20250210,81800,77900,82500,77100,697957,55449166000,00,0.00,N,2,4000, 20250203,77800,74100,80500,72700,847156,65728976453,00,0.00,N,2,500, 20250131,77300,78700,79200,75500,173042,13335486800,00,0.00,N,2,100, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 90744ceec5a9..dd4216bce04e 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4060,3950,4090,3915,56796,226625785,00,0.00,N,2,110, 20250210,3950,3880,3950,3780,102205,395746815,00,0.00,N,2,75, 20250203,3875,3810,3885,3750,45041,171828170,00,0.00,N,2,25, 20250131,3850,3860,3900,3805,8312,31936535,00,0.00,N,5,-30, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 2a407300293d..54b2c11d76f8 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2205,2260,2270,2195,55551,123146000,00,0.00,N,5,-55, 20250210,2260,2200,2300,2190,44797,100336125,00,0.00,N,2,35, 20250203,2225,2210,2255,2110,68900,150307150,00,0.00,N,3,0, 20250131,2225,2245,2260,2155,14694,32576245,00,0.00,N,5,-35, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index b7ee51e70620..8752e0ac6bae 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8010,7600,8150,7560,41864,328133710,00,0.00,N,2,470, 20250210,7540,7770,7900,7450,89314,676305390,00,0.00,N,5,-150, 20250203,7690,7860,8040,7570,114419,884170070,00,0.00,N,5,-260, 20250131,7950,7860,8160,7860,9110,72768630,00,0.00,N,2,10, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index e75fe83d39df..b3b863312ae0 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,236,240,244,212,2193616,504377163,00,0.00,N,5,-3, 20250210,239,255,262,238,1550170,383582304,00,0.00,N,5,-20, 20250203,259,268,283,250,856730,221245889,00,0.00,N,5,-7, 20250131,266,263,266,260,175499,46207128,00,0.00,N,2,3, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index bc188874919d..0435c4f76270 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26350,19480,27950,19380,49835553,1271054457980,00,0.00,N,2,6870, 20250210,19480,18680,20450,18160,4762685,92311233120,00,0.00,N,2,670, 20250203,18810,18610,19630,17800,3702918,69548864500,00,0.00,N,5,-40, 20250131,18850,18600,18850,18280,526156,9795768210,00,0.00,N,2,280, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 912c0440ddaf..0fb0b997fa66 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,961,957,990,947,646065,623156886,00,0.00,N,2,3, 20250210,958,935,979,917,497097,467526104,00,0.00,N,2,15, 20250203,943,946,998,921,335722,314640425,00,0.00,N,5,-12, 20250131,955,953,964,946,67238,64072941,00,0.00,N,2,2, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index 9010925eb618..cb3ec5065421 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2340,2345,2380,2320,40090,93833390,00,0.00,N,3,0, 20250210,2340,2360,2360,2320,59731,139783525,00,0.00,N,5,-5, 20250203,2345,2365,2395,2325,54772,128595425,00,0.00,N,5,-15, 20250131,2360,2400,2455,2360,14200,33832420,00,0.00,N,5,-40, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 28d8e6a7a753..e75643fcacfd 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5130,5040,5200,5020,39780,202412360,00,0.00,N,2,90, 20250210,5040,4990,5150,4990,34334,173126170,00,0.00,N,5,-50, 20250203,5090,5130,5240,5010,18660,94994330,00,0.00,N,5,-90, 20250131,5180,5340,5380,4950,16925,86754780,00,0.00,N,5,-160, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index 6cfa815e9be5..d7ab3d3321db 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21950,20750,23450,20650,2467514,54652877300,00,0.00,N,2,1200, 20250210,20750,20900,22350,20000,2270136,48233474650,00,0.00,N,5,-550, 20250203,21300,21850,23950,20750,2436845,54475377800,00,0.00,N,5,-900, 20250131,22200,22300,23100,22000,299357,6740640700,00,0.00,N,5,-450, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index 547b4f91d67c..c598b7ad6202 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5520,5650,5650,5490,194000,1076990870,00,0.00,N,5,-10, 20250210,5530,5450,5780,5450,468866,2622983150,00,0.00,N,2,90, 20250203,5440,5200,5530,5120,332676,1781444540,00,0.00,N,2,180, 20250131,5260,5400,5500,5250,102560,545871880,00,0.00,N,5,-200, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index 1f01647b8935..eaec0ebdd82c 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3360,3305,3365,3300,506725,1692860200,00,0.00,N,2,55, 20250210,3305,3270,3310,3250,352491,1156179925,00,0.00,N,2,40, 20250203,3265,3290,3330,3215,403755,1312148465,00,0.00,N,5,-30, 20250131,3295,3300,3310,3280,105347,346372400,00,0.00,N,5,-5, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index 9237dbd68b6a..a1274a81c9f7 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1692,1795,1804,1655,1485076,2578291971,00,0.00,N,5,-103, 20250210,1795,1710,1817,1671,2252574,3976158219,00,0.00,N,2,85, 20250203,1710,1516,1750,1429,2022243,3304712247,00,0.00,N,2,193, 20250131,1517,1560,1570,1514,70619,108364160,00,0.00,N,5,-33, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index bf26af70de81..3e24e451e74a 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33500,33700,34000,33050,7052,236435500,00,0.00,N,5,-200, 20250210,33700,34250,34250,33050,6270,211970750,00,0.00,N,5,-550, 20250203,34250,34050,34250,31450,9213,307135450,00,0.00,N,2,200, 20250131,34050,34050,34050,33300,2470,83579300,00,0.00,N,3,0, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index ff0c1204fdef..88f81ac96bdc 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,109,109,109,109,0,0,00,0.00,N,3,0, 20250210,109,109,109,109,0,0,00,0.00,N,3,0, 20250203,109,109,109,109,0,0,00,0.00,N,3,0, 20250131,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index dead1b12540a..fa40bd873510 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,66000,57800,66300,57500,705837,44059926200,00,0.00,N,2,8400, 20250210,57600,56000,58200,55100,255998,14511670400,00,0.00,N,2,1600, 20250203,56000,53300,57000,51800,309053,16805855900,00,0.00,N,2,2000, 20250131,54000,54600,54700,53600,28589,1543448300,00,0.00,N,5,-200, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 749f9ab89f60..5f58186de1e0 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19130,18060,19390,18060,285892,5387177700,00,0.00,N,2,1070, 20250210,18060,17910,18220,17790,139686,2520564290,00,0.00,N,2,140, 20250203,17920,17820,18050,17490,158433,2820257300,00,0.00,N,2,100, 20250131,17820,17890,18000,17800,19453,348138230,00,0.00,N,5,-70, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index e3138db42741..392964d43eeb 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8140,8000,8180,7930,62667,504200260,00,0.00,N,2,210, 20250210,7930,8060,8160,7860,105638,845572140,00,0.00,N,5,-140, 20250203,8070,8040,8120,7900,80339,642469080,00,0.00,N,3,0, 20250131,8070,8060,8090,7990,8037,64578710,00,0.00,N,3,0, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index e73d7fd315a0..4cefa9e6eb71 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,556,541,556,539,376219,206569070,00,0.00,N,2,15, 20250210,541,538,542,525,434384,232792395,00,0.00,N,2,4, 20250203,537,532,539,524,289214,153917463,00,0.00,N,2,5, 20250131,532,534,538,531,73817,39409448,00,0.00,N,5,-2, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index 64240e281056..ccaba209bac6 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3780,3475,4310,3350,889978,3469038565,00,0.00,N,2,355, 20250210,3425,3205,3470,3155,143998,483505045,00,0.00,N,2,215, 20250203,3210,3245,3290,3145,54171,172791595,00,0.00,N,3,0, 20250131,3210,3415,3415,3210,18075,59055315,00,0.00,N,5,-90, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index cb576466f9bc..f8328edf318a 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1239,1250,1292,1220,117075,148023233,00,0.00,N,5,-4, 20250210,1243,1185,1260,1139,145770,176065900,00,0.00,N,2,47, 20250203,1196,1165,1206,1110,143435,165680272,00,0.00,N,2,36, 20250131,1160,1178,1189,1147,12447,14420464,00,0.00,N,5,-18, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index a725ff48775e..da5fe24ccfb9 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6200,6080,6230,6000,182787,1118573910,00,0.00,N,2,170, 20250210,6030,6160,6160,5930,203791,1225546730,00,0.00,N,5,-30, 20250203,6060,5600,6780,5410,3079126,19289206140,00,0.00,N,2,360, 20250131,5700,5720,5730,5650,10383,58975260,00,0.00,N,5,-30, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 76817132ebbf..397d0fe760c8 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5930,5950,6060,5820,66623,392909510,00,0.00,N,2,10, 20250210,5920,5580,6780,5560,316281,1963739440,00,0.00,N,2,270, 20250203,5650,5680,5690,5450,35212,196766230,00,0.00,N,5,-30, 20250131,5680,5640,5700,5570,11583,65604940,00,0.00,N,2,40, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 1cf1eb401ebc..f22dd8ea9860 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9220,9250,9420,9000,46048,421897130,00,0.00,N,2,90, 20250210,9130,8980,9230,8910,30131,273021650,00,0.00,N,2,110, 20250203,9020,9050,9190,8900,28384,255747630,00,0.00,N,5,-60, 20250131,9080,9350,9350,9040,5725,52049540,00,0.00,N,5,-50, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 829d16eb1be6..209b349b7ff0 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26000,25850,26100,25700,20130,520589000,00,0.00,N,2,150, 20250210,25850,25950,26200,25700,26289,681180600,00,0.00,N,5,-100, 20250203,25950,25650,26100,25200,25817,660568850,00,0.00,N,2,250, 20250131,25700,25900,25950,25650,4236,109424150,00,0.00,N,5,-250, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 7101826640b2..0e4f2e0b1346 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1363,1327,1396,1317,428776,581090083,00,0.00,N,2,36, 20250210,1327,1270,1413,1270,1195604,1609791472,00,0.00,N,2,62, 20250203,1265,1300,1350,1200,690187,871340372,00,0.00,N,5,-36, 20250131,1301,1281,1383,1276,353094,467468549,00,0.00,N,2,20, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index 561b41223207..27d84a370d39 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11880,11550,12040,11450,1004870,11820675830,00,0.00,N,2,330, 20250210,11550,11560,11740,11270,997440,11454071070,00,0.00,N,5,-70, 20250203,11620,13500,14830,11000,15318738,209845298870,00,0.00,N,5,-240, 20250131,11860,12020,12030,11730,122613,1452409820,00,0.00,N,5,-190, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 946e476d6a71..93ffca3a6074 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1881,1853,1949,1853,48659,91949806,00,0.00,N,5,-38, 20250210,1919,1919,1979,1910,33958,65776319,00,0.00,N,5,-12, 20250203,1931,1977,1977,1831,56517,105750875,00,0.00,N,2,13, 20250131,1918,1929,1987,1915,10822,20962668,00,0.00,N,5,-18, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index b7437d515bec..74ad90dec020 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11610,11510,11760,11410,25418,294578230,00,0.00,N,2,40, 20250210,11570,11480,11690,11330,57609,659919870,00,0.00,N,2,120, 20250203,11450,11030,11520,11010,46420,520490160,00,0.00,N,2,250, 20250131,11200,11240,11320,11140,3643,40810690,00,0.00,N,5,-40, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index 939155d32c1d..45b43957369f 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15500,15390,15680,15380,3736274,58077769100,00,0.00,N,2,150, 20250210,15350,15180,15420,14980,5819471,88817114600,00,0.00,N,2,200, 20250203,15150,15260,15340,15070,4905705,74404529320,00,0.00,N,5,-380, 20250131,15530,15220,15530,15070,1723738,26462764240,00,0.00,N,2,460, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index a4be12f99ee4..52b5b2058564 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3145,3190,3200,3055,48359,152104935,00,0.00,N,5,-45, 20250210,3190,3045,3230,2990,55797,173100595,00,0.00,N,2,160, 20250203,3030,3100,3235,2970,57577,174793135,00,0.00,N,5,-70, 20250131,3100,3100,3125,3095,5580,17357715,00,0.00,N,5,-25, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 13c330f7d2ad..9f55f2d26145 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7020,6830,7050,6700,238226,1628412170,00,0.00,N,2,190, 20250210,6830,6790,6940,6650,130146,885335290,00,0.00,N,2,120, 20250203,6710,6820,6890,6600,140117,943307050,00,0.00,N,5,-110, 20250131,6820,6800,6880,6740,18396,125172030,00,0.00,N,2,20, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index 1074de3db7bc..aac002cef93d 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2095,1991,2115,1986,3452705,7149325287,00,0.00,N,2,100, 20250210,1995,1968,2035,1930,2286028,4553571901,00,0.00,N,2,27, 20250203,1968,1976,2025,1903,1545318,3057229080,00,0.00,N,5,-27, 20250131,1995,1996,2020,1980,385884,770458031,00,0.00,N,2,8, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index fe04b389dcdd..f7546921d635 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1912,1891,1929,1875,111104,210874710,00,0.00,N,2,21, 20250210,1891,1875,1900,1860,65038,121665442,00,0.00,N,2,9, 20250203,1882,1902,1902,1861,46071,86436070,00,0.00,N,5,-21, 20250131,1903,1897,1916,1877,6906,13037901,00,0.00,N,2,5, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 8aa462559030..6f35d31d84f4 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,899,899,899,899,0,0,00,0.00,N,3,0, 20250210,899,899,899,899,0,0,00,0.00,N,3,0, 20250203,899,899,899,899,0,0,00,0.00,N,3,0, 20250131,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index f5834a620a81..3052b12ee2d9 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8640,8370,8950,7660,618357,5203141290,00,0.00,N,2,290, 20250210,8350,8080,8770,7830,536091,4438917960,00,0.00,N,2,350, 20250203,8000,9280,9310,7880,738947,6225385370,00,0.00,N,5,-1450, 20250131,9450,9970,10180,9310,368072,3527657020,00,0.00,N,5,-930, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index a129db19b3d8..89a440dd3d96 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2140,2160,2220,2130,3653359,7942898225,00,0.00,N,5,-10, 20250210,2150,2070,2265,2070,7084695,15324092805,00,0.00,N,2,80, 20250203,2070,2105,2155,2030,3937556,8184828500,00,0.00,N,5,-95, 20250131,2165,2200,2210,2145,957332,2075243950,00,0.00,N,5,-100, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 5b4e27d84d36..6a80888e7718 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2930,2710,3190,2665,6991788,20744413670,00,0.00,N,2,250, 20250210,2680,2770,2795,2525,3398569,9013037460,00,0.00,N,2,60, 20250203,2620,2710,2710,2355,2445448,6313661815,00,0.00,N,5,-90, 20250131,2710,2720,2800,2680,408092,1112423780,00,0.00,N,3,0, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index e9ebc6e32354..4cd0e2f4dbc0 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4345,4390,4465,4255,293331,1281011170,00,0.00,N,5,-45, 20250210,4390,4350,4520,4275,333990,1470437825,00,0.00,N,2,20, 20250203,4370,4265,4580,4170,931623,4094210370,00,0.00,N,2,95, 20250131,4275,4205,4330,4165,102735,436757215,00,0.00,N,2,45, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 17aa10748a0e..eb63cf932e89 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,977,993,998,970,305755,301407696,00,0.00,N,5,-16, 20250210,993,981,1043,981,174037,172337049,00,0.00,N,3,0, 20250203,993,992,1060,965,359590,360132260,00,0.00,N,5,-7, 20250131,1000,1003,1025,990,16905,16929248,00,0.00,N,5,-3, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 52f62cda6dba..9496b698f84d 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2805,2755,2920,2710,399315,1116096045,00,0.00,N,2,40, 20250210,2765,2745,2835,2685,358391,989529010,00,0.00,N,2,15, 20250203,2750,2805,2820,2670,484353,1316741410,00,0.00,N,5,-55, 20250131,2805,2905,2920,2800,99305,281325740,00,0.00,N,5,-100, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 8e633ee854d7..d9c3949b45a1 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1907,1868,1955,1865,254310,483845849,00,0.00,N,2,35, 20250210,1872,1910,1924,1845,445042,834390714,00,0.00,N,5,-48, 20250203,1920,1921,1988,1891,374132,719876954,00,0.00,N,5,-71, 20250131,1991,1994,2045,1982,63271,126014976,00,0.00,N,5,-2, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index 6a7a7928f11a..5d3e01de4e95 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7630,7980,8290,7590,1191681,9389194520,00,0.00,N,5,-340, 20250210,7970,7980,8250,7670,863871,6871547790,00,0.00,N,5,-130, 20250203,8100,8390,8510,7770,1182546,9716022020,00,0.00,N,5,-200, 20250131,8300,8010,8400,8010,281646,2316119690,00,0.00,N,2,110, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index e3e8dc52fbe5..482c1ebc623b 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4285,4220,4350,4170,142670,608397160,00,0.00,N,2,65, 20250210,4220,4155,4715,4090,559686,2469642790,00,0.00,N,2,40, 20250203,4180,4125,4280,4010,85718,352054045,00,0.00,N,3,0, 20250131,4180,4210,4240,4160,9863,41461700,00,0.00,N,5,-30, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index 77b03e55335b..85f1f67f1f60 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,43600,43100,43700,43050,13787,597886900,00,0.00,N,2,400, 20250210,43200,42550,43350,42400,19978,855682800,00,0.00,N,2,650, 20250203,42550,42700,42800,41700,21065,886740900,00,0.00,N,2,100, 20250131,42450,42800,42850,42400,2744,116729200,00,0.00,N,3,0, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index 8fac44edeff0..aa2ceacd5fec 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5800,6090,6400,5760,4858599,29092856040,00,0.00,N,5,-260, 20250210,6060,5650,6340,5600,2833706,17172836720,00,0.00,N,2,330, 20250203,5730,5810,5820,5480,2652887,14963289580,00,0.00,N,5,-140, 20250131,5870,5990,6030,5870,311192,1841135380,00,0.00,N,5,-120, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index fecd5c609233..a2589a2d66fb 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1000,930,1100,870,1041891,1042944371,00,0.00,N,2,70, 20250210,930,1093,1093,930,858816,846964542,00,0.00,N,5,-145, 20250203,1075,1009,1165,955,2482679,2679235633,00,0.00,N,2,63, 20250131,1012,984,1049,971,430990,441309799,00,0.00,N,2,28, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index 41a6eb3a702d..7e8c0ddcecd6 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3085,3070,3120,3035,48512,148538495,00,0.00,N,2,25, 20250210,3060,3140,3225,3020,64174,200456390,00,0.00,N,5,-110, 20250203,3170,3170,3175,3015,60722,187184710,00,0.00,N,3,0, 20250131,3170,3235,3245,3170,7841,25102045,00,0.00,N,5,-30, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 103ed17ce0a2..1f87e8546609 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,75200,77200,82300,73900,280485,21613665700,00,0.00,N,5,-2000, 20250210,77200,83100,84200,74500,180872,14218146900,00,0.00,N,5,-5900, 20250203,83100,77700,86200,76400,184453,15170692400,00,0.00,N,2,4600, 20250131,78500,80400,80500,78300,18517,1464202000,00,0.00,N,5,-1900, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index c9b98f5640ee..7768ad5dd59c 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3735,3685,3835,3630,758881,2838210250,00,0.00,N,2,55, 20250210,3680,3725,3795,3460,1322543,4794192665,00,0.00,N,5,-80, 20250203,3760,4145,4145,3695,1724290,6671753425,00,0.00,N,5,-430, 20250131,4190,4190,4355,4145,765291,3236290220,00,0.00,N,2,40, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index f96123fd652a..d7833a4a4712 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,809,823,843,805,3931359,3221861179,00,0.00,N,5,-11, 20250210,820,779,1008,765,16701299,14729616255,00,0.00,N,2,40, 20250203,780,772,788,749,2004187,1528499024,00,0.00,N,5,-3, 20250131,783,790,835,781,1633059,1322203318,00,0.00,N,5,-7, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index 7a973cbb1565..c82e17234c94 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3930,3735,4000,3700,62099,238301170,00,0.00,N,2,195, 20250210,3735,3815,3820,3685,41894,156769455,00,0.00,N,5,-80, 20250203,3815,3880,4000,3760,24593,93947585,00,0.00,N,5,-95, 20250131,3910,3980,3990,3895,4389,17240920,00,0.00,N,5,-70, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 1698ff924d6c..fa847c90db24 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,950,909,1060,875,11541141,11180655625,00,0.00,N,2,41, 20250210,909,848,929,848,5473189,4857532934,00,0.00,N,2,70, 20250203,839,968,997,825,10634359,9529944553,00,0.00,N,5,-167, 20250131,1006,1059,1110,1000,4475509,4677790472,00,0.00,N,5,-69, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index 0e1b1ca1b795..b0c9141b7b25 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7790,7730,7910,7710,55253,429264570,00,0.00,N,2,60, 20250210,7730,7630,7940,7590,145882,1123285950,00,0.00,N,2,100, 20250203,7630,7750,8150,7500,104924,812064850,00,0.00,N,5,-370, 20250131,8000,7960,8080,7900,10305,82296590,00,0.00,N,2,40, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index a667c447a606..05449a6367f2 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4480,4640,4660,4450,2127014,9715773795,00,0.00,N,5,-175, 20250210,4655,4215,4840,4215,9454340,43748516275,00,0.00,N,2,470, 20250203,4185,4140,4265,3995,796554,3310984935,00,0.00,N,2,50, 20250131,4135,4210,4390,4095,265615,1103039485,00,0.00,N,5,-90, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index d18de5e0f716..70f6b36fd86b 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6710,6550,6750,6510,455595,3033898180,00,0.00,N,2,160, 20250210,6550,6540,6650,6420,651718,4254829590,00,0.00,N,2,20, 20250203,6530,6350,6600,6260,435391,2799436730,00,0.00,N,2,120, 20250131,6410,6400,6450,6360,76289,488401080,00,0.00,N,5,-40, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 0175f71240ca..3d4125267a83 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6030,6010,6210,5910,54389,328652210,00,0.00,N,2,20, 20250210,6010,5970,6090,5930,26368,158111930,00,0.00,N,2,10, 20250203,6000,6090,6190,5630,66479,399645840,00,0.00,N,5,-120, 20250131,6120,6700,6700,6100,26405,166078150,00,0.00,N,5,-420, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index dfced626d53a..3e1c9fa89e79 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2845,2815,2975,2790,791316,2268306895,00,0.00,N,2,30, 20250210,2815,2710,2860,2675,959388,2674850675,00,0.00,N,2,125, 20250203,2690,2850,2895,2660,1810596,4958224735,00,0.00,N,5,-215, 20250131,2905,2970,3020,2905,378630,1118125060,00,0.00,N,5,-65, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index 07ea33688b11..df9ed2ce278c 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1806,1776,1824,1760,89479,160167084,00,0.00,N,2,30, 20250210,1776,1790,1862,1775,95978,174418888,00,0.00,N,5,-12, 20250203,1788,1787,1828,1766,54397,97762969,00,0.00,N,2,12, 20250131,1776,1802,1814,1776,25867,46429452,00,0.00,N,5,-26, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index 7f0b3fe961a0..8f208644622c 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13160,8330,14880,8200,18875064,237116537650,00,0.00,N,2,4830, 20250210,8330,8350,8740,8100,340885,2848246920,00,0.00,N,5,-120, 20250203,8450,8370,8740,7930,381595,3139241060,00,0.00,N,5,-50, 20250131,8500,8400,8660,8340,49861,423741720,00,0.00,N,5,-10, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index ae60465ee070..2a40cf8200d1 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47450,48000,49750,46500,684309,32846833400,00,0.00,N,5,-150, 20250210,47600,40700,49900,40400,1394109,63942521050,00,0.00,N,2,6500, 20250203,41100,40650,44600,40200,793702,33769694550,00,0.00,N,5,-500, 20250131,41600,44000,44650,41000,224757,9491880900,00,0.00,N,5,-1300, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 82410b70c1a8..85e199f0f1a3 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6060,6090,6230,5960,3913494,23813995430,00,0.00,N,5,-110, 20250210,6170,5800,6180,5800,4952774,29767703790,00,0.00,N,2,370, 20250203,5800,5700,5890,5360,4563529,25781470240,00,0.00,N,5,-100, 20250131,5900,6040,6080,5890,1356624,8073427570,00,0.00,N,5,-360, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 09b4899a5db7..3a3fc50bafb3 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2000,2100,2125,1900,218721,441158577,00,0.00,N,5,-100, 20250210,2100,2050,2150,1985,115588,240649858,00,0.00,N,2,50, 20250203,2050,2125,2155,2000,192114,395120440,00,0.00,N,5,-95, 20250131,2145,2280,2300,2140,82632,181413795,00,0.00,N,5,-170, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index d787f77e44ba..69f1f6a8b4e4 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6840,6560,7080,6520,858335,5912615140,00,0.00,N,2,240, 20250210,6600,6740,6800,6420,392398,2596397350,00,0.00,N,5,-140, 20250203,6740,6670,6890,6530,350366,2349227960,00,0.00,N,3,0, 20250131,6740,6920,6920,6730,91586,621156120,00,0.00,N,5,-170, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index eb9115652ea5..8f877094b89f 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8490,8280,8590,8210,189527,1593864590,00,0.00,N,2,210, 20250210,8280,8510,8560,8170,235103,1950002900,00,0.00,N,5,-280, 20250203,8560,8360,8640,8170,333493,2800166150,00,0.00,N,2,190, 20250131,8370,8240,8390,8130,61589,509002650,00,0.00,N,2,190, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 49b16cdeb683..009b4b994733 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1838,1846,1860,1825,43312,79707772,00,0.00,N,5,-14, 20250210,1852,1900,1900,1843,24989,46422110,00,0.00,N,5,-48, 20250203,1900,1935,1949,1886,48559,92725109,00,0.00,N,5,-35, 20250131,1935,1992,1992,1920,9227,17871912,00,0.00,N,5,-57, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 26f84ac135b0..7b616cbaf268 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2505,2485,2815,2470,3572214,9571502275,00,0.00,N,2,20, 20250210,2485,2525,2620,2475,356466,899808640,00,0.00,N,5,-30, 20250203,2515,2470,2555,2360,219090,542256450,00,0.00,N,2,45, 20250131,2470,2485,2525,2465,29619,73345590,00,0.00,N,5,-55, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 859345d26a92..763b2eee5dff 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23950,24200,25400,23800,664824,16310492500,00,0.00,N,3,0, 20250210,23950,23050,24450,22750,406101,9477436150,00,0.00,N,2,900, 20250203,23050,22650,23900,22450,378540,8788966450,00,0.00,N,5,-200, 20250131,23250,24000,24400,23100,125641,2955818450,00,0.00,N,5,-350, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index 458d4a950262..9fdf10e70f4b 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,278,241,330,240,34651408,10356676915,00,0.00,N,2,37, 20250210,241,225,295,225,18445428,5002000754,00,0.00,N,2,14, 20250203,227,238,242,227,855912,198340437,00,0.00,N,5,-11, 20250131,238,233,255,233,233477,55743697,00,0.00,N,2,5, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index c4b0a94f1246..149e769cc829 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2450,2305,2590,2300,2216059,5441172380,00,0.00,N,2,135, 20250210,2315,2290,2325,2260,493584,1130938495,00,0.00,N,2,10, 20250203,2305,2350,2370,2270,367269,851944590,00,0.00,N,5,-60, 20250131,2365,2350,2375,2340,60726,142927805,00,0.00,N,2,15, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 760928ad95b4..80b1f248af26 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2470,2345,2785,2325,22035321,57038254750,00,0.00,N,2,125, 20250210,2345,2365,2425,2255,3516067,8232927215,00,0.00,N,5,-20, 20250203,2365,2370,2425,2320,2328392,5511415305,00,0.00,N,2,5, 20250131,2360,2330,2375,2305,360980,842977925,00,0.00,N,3,0, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 3b1366b57e67..2322960b218e 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3480,3435,3495,3405,268814,929060810,00,0.00,N,2,75, 20250210,3405,3410,3455,3350,242049,821581705,00,0.00,N,5,-35, 20250203,3440,3345,3440,3305,239519,807019415,00,0.00,N,2,75, 20250131,3365,3360,3380,3350,17470,58720775,00,0.00,N,2,5, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 80d51caa0d7e..dec884fbec29 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1304,1282,1340,1282,2632247,3439110097,00,0.00,N,2,22, 20250210,1282,1380,1411,1276,7479492,10040255395,00,0.00,N,5,-41, 20250203,1323,1252,1539,1200,82873966,118501943583,00,0.00,N,2,140, 20250131,1183,1213,1217,1182,308822,369109896,00,0.00,N,5,-30, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index f4cdd69d3087..06c1b11a1c9f 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1234,1196,1248,1196,1336328,1641714985,00,0.00,N,2,44, 20250210,1190,1177,1217,1153,820380,976050220,00,0.00,N,2,2, 20250203,1188,1194,1218,1158,856762,1020797382,00,0.00,N,5,-7, 20250131,1195,1205,1210,1193,119365,143012418,00,0.00,N,5,-10, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index d6763e34b705..73c2e7979470 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,873,882,889,870,467549,411065249,00,0.00,N,5,-2, 20250210,875,852,878,852,368937,320504049,00,0.00,N,2,10, 20250203,865,853,870,840,406873,346257407,00,0.00,N,2,14, 20250131,851,848,857,846,53836,45734230,00,0.00,N,2,3, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 29acf0a3589e..3e2fcf04407c 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1874,1804,1891,1785,2196991,4065115931,00,0.00,N,2,78, 20250210,1796,1731,1880,1692,4570757,8305169368,00,0.00,N,2,51, 20250203,1745,1960,2090,1741,7111202,13689288726,00,0.00,N,5,-155, 20250131,1900,1845,1910,1834,462176,870037988,00,0.00,N,2,49, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index 3e35e16ef2f2..78993af2c097 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,820,815,829,811,324212,265891782,00,0.00,N,2,3, 20250210,817,823,824,812,266500,217740813,00,0.00,N,5,-10, 20250203,827,823,832,811,316231,259949244,00,0.00,N,5,-2, 20250131,829,836,839,826,45530,37887515,00,0.00,N,5,-13, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index d19c40214fa0..21539438f558 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18470,18560,19120,18250,5416739,100954883867,00,0.00,N,5,-70, 20250210,18540,17610,19250,17460,10293605,191571351998,00,0.00,N,2,880, 20250203,17660,17750,18530,17490,7074739,127268004493,00,0.00,N,5,-350, 20250131,18010,18000,18250,17770,1234195,22177553990,00,0.00,N,2,170, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index bb696f3d622e..124044c7252e 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2840,2785,2890,2700,361246,1011181105,00,0.00,N,2,55, 20250210,2785,2835,2945,2745,358911,1016239095,00,0.00,N,5,-45, 20250203,2830,3210,3260,2825,687163,2035885210,00,0.00,N,5,-485, 20250131,3315,3290,3400,3205,149516,498724925,00,0.00,N,2,25, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index 16ff8b2c6d98..bee613c0ae63 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14310,13680,14800,13630,168111,2393235280,00,0.00,N,2,630, 20250210,13680,13840,13890,13410,120542,1648652860,00,0.00,N,5,-160, 20250203,13840,13860,14300,13370,135337,1865859680,00,0.00,N,5,-30, 20250131,13870,14220,14220,13800,37089,515820110,00,0.00,N,5,-360, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 64acf7524cbc..2d510e11a3cf 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,128900,129700,136800,127800,1975980,260658552700,00,0.00,N,2,1300, 20250210,127600,119200,129000,116600,1679379,205960957800,00,0.00,N,2,7600, 20250203,120000,118600,121400,116000,1297000,154248327300,00,0.00,N,2,100, 20250131,119900,116100,119900,114200,630392,74755729300,00,0.00,N,2,4900, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index bf3af875ba1d..b257a1a402aa 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,81800,82300,88500,81000,6985977,595455130500,00,0.00,N,2,500, 20250210,81300,76600,84100,74100,5678794,446221421700,00,0.00,N,2,4700, 20250203,76600,80500,81500,75400,4314136,338441112800,00,0.00,N,5,-3800, 20250131,80400,77000,81200,77000,927124,73757995300,00,0.00,N,2,1300, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index eec6d58f9544..0e1344d6eb1e 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3740,3475,3795,3435,13091914,47693106755,00,0.00,N,2,275, 20250210,3465,3330,3475,3295,9175240,31100465055,00,0.00,N,2,145, 20250203,3320,3260,3480,3225,7728240,25951865290,00,0.00,N,5,-5, 20250131,3325,3330,3335,3290,1320138,4378052690,00,0.00,N,2,25, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index bacd721f4521..383da44ce4d7 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19290,18520,19320,18130,67002,1258098290,00,0.00,N,2,910, 20250210,18380,17010,18690,16710,158960,2854469770,00,0.00,N,2,1230, 20250203,17150,15700,17720,15620,60896,1011803960,00,0.00,N,2,1130, 20250131,16020,16450,16450,16000,8363,134758230,00,0.00,N,5,-430, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index c1958cb080ef..60f254e7c22e 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2425,2100,2425,2095,1989003,4496986440,00,0.00,N,2,305, 20250210,2120,2150,2245,2085,1059818,2285656655,00,0.00,N,5,-50, 20250203,2170,2195,2255,2080,949897,2059639965,00,0.00,N,5,-45, 20250131,2215,2220,2230,2165,134413,295706150,00,0.00,N,5,-5, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 002db9447af1..3cdc5b2f08c5 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,38250,38250,38600,38050,15189,581556550,00,0.00,N,5,-250, 20250210,38500,37950,39100,37650,18213,698128600,00,0.00,N,2,550, 20250203,37950,39000,39000,37600,18462,701603450,00,0.00,N,5,-750, 20250131,38700,37700,39150,37500,8560,328519600,00,0.00,N,2,700, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index 465453477b15..9fa07b886370 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,44200,42750,44750,42500,344457,15103641200,00,0.00,N,2,1750, 20250210,42450,42600,43000,41650,322196,13594514650,00,0.00,N,5,-50, 20250203,42500,41200,43350,40650,391256,16651841850,00,0.00,N,2,500, 20250131,42000,41450,42050,40950,72278,3006317350,00,0.00,N,2,1050, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index a23f5639ad4a..8070a1aa9d5d 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8670,8870,8930,8640,43648,382895350,00,0.00,N,5,-220, 20250210,8890,8760,8940,8740,38763,343446300,00,0.00,N,2,110, 20250203,8780,8850,8890,8340,85950,756032540,00,0.00,N,5,-100, 20250131,8880,8880,8890,8870,9658,85724920,00,0.00,N,3,0, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index f567f95668aa..bb2a32b09f18 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18120,17950,18300,17660,979587,17649652870,00,0.00,N,2,180, 20250210,17940,17650,18150,17520,1137212,20329436480,00,0.00,N,2,280, 20250203,17660,17010,17670,16950,1400185,24281556260,00,0.00,N,2,480, 20250131,17180,17070,17190,16980,253388,4327078210,00,0.00,N,2,200, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index 324cfa7afcd1..a15ecf078632 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12350,12500,12630,12260,189530,2364489980,00,0.00,N,2,70, 20250210,12280,12320,12450,12000,250757,3059587962,00,0.00,N,5,-40, 20250203,12320,12350,12520,12070,242291,2962770066,00,0.00,N,2,50, 20250131,12270,12600,12800,12160,99431,1235243960,00,0.00,N,5,-330, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index 1e89860f7199..82223e445e62 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47200,46950,47750,46250,2993153,144201107882,00,0.00,N,2,250, 20250210,46950,45350,46950,45050,2892843,134704315082,00,0.00,N,2,1600, 20250203,45350,48500,48550,45250,2663003,125500722988,00,0.00,N,5,-2650, 20250131,48000,47450,48200,47050,679942,32543024814,00,0.00,N,2,1000, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 347945c74ec5..175539ab8d45 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2690,2735,2770,2690,180474,491338410,00,0.00,N,5,-20, 20250210,2710,2740,2780,2630,214807,578592045,00,0.00,N,5,-40, 20250203,2750,2850,2950,2720,251144,703235905,00,0.00,N,5,-170, 20250131,2920,2965,2980,2920,19259,56653230,00,0.00,N,5,-45, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 40ed777707dd..50d0b0dc4fde 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1202,1078,1426,1078,2559136,3306553256,00,0.00,N,2,128, 20250210,1074,1307,1356,1010,915140,1084704231,00,0.00,N,5,-233, 20250203,1307,1337,1424,1298,642062,875372207,00,0.00,N,5,-43, 20250131,1350,1320,1363,1300,68755,91690754,00,0.00,N,2,12, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index 0a5e74da362c..92a5c589f86c 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22550,23350,24800,22500,3208248,76900414400,00,0.00,N,5,-750, 20250210,23300,23550,24700,23050,3025535,72407076650,00,0.00,N,5,-400, 20250203,23700,24300,25550,23600,7195314,176918735400,00,0.00,N,5,-350, 20250131,24050,23350,24600,22950,2862854,68511541750,00,0.00,N,2,1350, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 36a826118ab2..407feffe4844 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4340,3350,4340,3170,88906239,322718243095,00,0.00,N,2,1460, 20250210,2880,2815,2990,2785,8717566,25161125225,00,0.00,N,2,35, 20250203,2845,2755,3030,2600,13285397,37782690305,00,0.00,N,2,30, 20250131,2815,2765,2815,2720,621152,1723801745,00,0.00,N,2,5, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index ec336bdac03f..13e50986a3cc 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6560,5990,6650,5990,789699,4987201940,00,0.00,N,2,580, 20250210,5980,5990,6110,5900,511742,3063050130,00,0.00,N,2,80, 20250203,5900,5440,5900,5310,394098,2257127150,00,0.00,N,2,460, 20250131,5440,5430,5470,5420,4887,26587810,00,0.00,N,5,-40, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 111f09c53f81..3a41eb17c1cf 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5040,4980,5080,4945,32765,164037030,00,0.00,N,2,60, 20250210,4980,5000,5150,4975,35791,178954135,00,0.00,N,5,-20, 20250203,5000,4900,5100,4815,34013,167459620,00,0.00,N,2,50, 20250131,4950,4950,4950,4850,3622,17770580,00,0.00,N,2,25, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index f3f06241e7fe..0e7836495dfa 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9820,9710,10150,9620,315304,3098439570,00,0.00,N,2,100, 20250210,9720,9860,10200,9590,515109,5081599850,00,0.00,N,5,-40, 20250203,9760,9650,10550,9410,1732865,17269774200,00,0.00,N,2,430, 20250131,9330,9680,9700,9300,102361,968515710,00,0.00,N,5,-160, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index cf6412c0a971..3daecf668c40 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1867,1915,1917,1847,181450,340542123,00,0.00,N,5,-37, 20250210,1904,1928,1938,1865,209011,395123542,00,0.00,N,5,-24, 20250203,1928,1981,2025,1905,358099,704369002,00,0.00,N,5,-69, 20250131,1997,2030,2030,1963,126271,251085055,00,0.00,N,5,-3, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 3acd3b1713fe..5a32c10caad3 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2735,2720,2795,2715,1259910,3477425560,00,0.00,N,2,35, 20250210,2700,2675,2845,2605,2353237,6440592915,00,0.00,N,2,25, 20250203,2675,2625,2685,2500,1106551,2850879560,00,0.00,N,2,50, 20250131,2625,2630,2635,2600,147874,386457135,00,0.00,N,5,-10, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index cb214198fe20..119dc20ed44f 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10740,10050,10750,10050,519312,5413749480,00,0.00,N,2,670, 20250210,10070,10030,10110,9860,525326,5236036060,00,0.00,N,5,-30, 20250203,10100,10170,10390,9930,459847,4668189360,00,0.00,N,5,-110, 20250131,10210,10050,10290,10050,85530,872703470,00,0.00,N,2,100, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index c78badcfa47c..5e0cc1cea763 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31850,31350,32100,31150,48800,1543880250,00,0.00,N,2,700, 20250210,31150,30650,31250,30400,57442,1768833250,00,0.00,N,2,350, 20250203,30800,31300,32200,30700,60083,1877946350,00,0.00,N,5,-1100, 20250131,31900,31750,32200,31650,14217,452188950,00,0.00,N,5,-350, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index d622b0f4a60e..2c20b9556cc1 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1102,1115,1149,1088,238579,262987068,00,0.00,N,5,-13, 20250210,1115,1175,1189,1091,104949,119006922,00,0.00,N,5,-60, 20250203,1175,1190,1218,1145,95342,110784854,00,0.00,N,5,-8, 20250131,1183,1195,1216,1174,12164,14422037,00,0.00,N,5,-12, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index 940d8cbbba5e..e8589db5abe2 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,570,576,588,562,1085583,623424294,00,0.00,N,5,-6, 20250210,576,581,598,564,1301283,756956662,00,0.00,N,5,-5, 20250203,581,538,594,512,1942582,1077431895,00,0.00,N,2,45, 20250131,536,527,543,527,78104,41642896,00,0.00,N,2,4, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index f11c9a8a8e71..cc146f233543 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1000,1026,1050,966,295500,296169307,00,0.00,N,5,-37, 20250210,1037,1135,1140,985,257769,273823392,00,0.00,N,5,-98, 20250203,1135,1282,1286,1135,326151,397813654,00,0.00,N,5,-137, 20250131,1272,1251,1449,1251,393335,526298660,00,0.00,N,2,22, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index ea823ecbf50d..97a603e2c588 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,45350,47700,51000,44200,2268133,107014650050,00,0.00,N,5,-2050, 20250210,47400,48600,55900,47300,2235888,111934578050,00,0.00,N,5,-2700, 20250203,50100,51900,52600,45600,2137668,105191560850,00,0.00,N,5,-3900, 20250131,54000,51200,56500,51100,489208,26223510500,00,0.00,N,5,-3800, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index 17ff043692ab..f06aafedc0e6 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1269,1227,1325,1227,89135,112781309,00,0.00,N,2,1, 20250210,1268,1264,1285,1260,89173,113375935,00,0.00,N,5,-6, 20250203,1274,1281,1293,1256,69280,87976203,00,0.00,N,5,-7, 20250131,1281,1305,1311,1281,66383,86116223,00,0.00,N,5,-24, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index 62b3eb1c1f13..f0d89680db04 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10740,10300,10920,10250,354685,3775988080,00,0.00,N,2,410, 20250210,10330,10330,10470,10080,262952,2695954640,00,0.00,N,5,-30, 20250203,10360,9990,10550,9690,339042,3421463030,00,0.00,N,2,290, 20250131,10070,10110,10150,10050,27910,281445260,00,0.00,N,5,-40, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index ccedea939f4e..4708900d2c0a 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2195,2110,2260,2065,294971,630995700,00,0.00,N,2,90, 20250210,2105,2250,2250,2020,764455,1640802925,00,0.00,N,5,-170, 20250203,2275,2365,2535,2195,707217,1677373625,00,0.00,N,5,-180, 20250131,2455,2385,2520,2385,207502,507895995,00,0.00,N,2,75, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 2c93d028f8e6..decd62316b6c 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16260,15900,17120,15730,262733,4360977540,00,0.00,N,2,560, 20250210,15700,15210,15760,15100,91588,1416661520,00,0.00,N,2,450, 20250203,15250,15510,15760,15000,88780,1359638660,00,0.00,N,5,-430, 20250131,15680,15870,16000,15660,15122,238481050,00,0.00,N,5,-190, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 57ab5d76c9c6..28345e49a91d 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8340,7950,8420,7800,2512997,20242895890,00,0.00,N,2,390, 20250210,7950,7900,8140,7740,1008221,7976570420,00,0.00,N,2,100, 20250203,7850,7800,8120,7610,759642,5996108220,00,0.00,N,2,40, 20250131,7810,7860,7900,7780,104320,817866190,00,0.00,N,5,-60, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index d75104c14d2c..3436d79e5698 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8860,9200,9390,8560,597228,5349876000,00,0.00,N,5,-220, 20250210,9080,9360,9360,8690,652633,5879590040,00,0.00,N,5,-400, 20250203,9480,9500,10000,8800,861660,8144554780,00,0.00,N,5,-120, 20250131,9600,9680,9730,9480,160679,1544789780,00,0.00,N,5,-60, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index a3f82ff369a1..58faa17fc9c4 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4775,4720,4825,4690,22215,105722265,00,0.00,N,2,40, 20250210,4735,4770,4810,4665,48626,229326920,00,0.00,N,5,-40, 20250203,4775,4755,4835,4710,31373,148966125,00,0.00,N,5,-45, 20250131,4820,4845,4850,4785,2847,13685235,00,0.00,N,5,-70, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index a8091f94382b..b98584719146 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5140,4900,5170,4860,94170,474780720,00,0.00,N,2,270, 20250210,4870,4850,4910,4815,54245,263324960,00,0.00,N,2,30, 20250203,4840,4970,4970,4805,76034,368407600,00,0.00,N,5,-105, 20250131,4945,4965,4990,4925,15141,74958630,00,0.00,N,2,5, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index dca1d1ba6cf9..a39535fd5208 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1345,1401,1425,1322,4641818,6405301420,00,0.00,N,5,-78, 20250210,1423,1439,1515,1383,9249286,13335109599,00,0.00,N,5,-37, 20250203,1460,1565,1938,1443,95554093,163812184628,00,0.00,N,5,-80, 20250131,1540,1522,1540,1400,9546732,14427035410,00,0.00,N,2,355, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index cc89062eb070..4555e722c6dc 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3580,3545,3625,3495,383326,1368356540,00,0.00,N,2,35, 20250210,3545,3395,3585,3370,417333,1452618085,00,0.00,N,2,125, 20250203,3420,3320,3595,3275,708303,2422309695,00,0.00,N,2,5, 20250131,3415,3410,3435,3385,45818,156162280,00,0.00,N,2,5, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 24a2e3afefd5..8a4e254f6710 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10640,10720,10850,10530,2904289,31068676350,00,0.00,N,5,-50, 20250210,10690,10490,10840,10420,4418451,46838752880,00,0.00,N,2,190, 20250203,10500,9950,10610,9930,6293457,64291541130,00,0.00,N,2,460, 20250131,10040,10050,10080,9940,963981,9643516500,00,0.00,N,2,100, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 55094f7e4da0..9c0a060af9cc 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,339,341,356,334,3631320,1245826209,00,0.00,N,2,2, 20250210,337,359,374,334,5999318,2111670284,00,0.00,N,5,-21, 20250203,358,343,404,315,22768889,8378218069,00,0.00,N,2,16, 20250131,342,343,350,339,1063123,364297360,00,0.00,N,5,-2, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 4e4c1ba723b9..e20506ed1d79 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4205,4165,4370,4120,141739,604814555,00,0.00,N,2,85, 20250210,4120,4065,4450,3985,239160,991773695,00,0.00,N,2,55, 20250203,4065,4005,4125,3910,98211,395370075,00,0.00,N,2,30, 20250131,4035,4075,4150,3995,16696,67401355,00,0.00,N,5,-30, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index ec570b3a529f..0f14e16804b8 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,926,904,927,891,241047,219726819,00,0.00,N,2,22, 20250210,904,868,907,864,219052,193849480,00,0.00,N,2,36, 20250203,868,893,912,851,489753,430561575,00,0.00,N,5,-25, 20250131,893,899,919,893,36711,33009876,00,0.00,N,5,-5, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index d26a463f13e8..cb3724a38e22 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,644,507,754,496,17386166,11223894377,00,0.00,N,2,135, 20250210,509,509,517,500,850064,430610508,00,0.00,N,3,0, 20250203,509,518,519,500,556692,282786118,00,0.00,N,5,-9, 20250131,518,520,525,515,59054,30731866,00,0.00,N,5,-2, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index 6f8273cb26ec..9db8559a607f 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2140,2095,2370,2010,64922199,145589902730,00,0.00,N,2,55, 20250210,2085,1943,2175,1943,22989466,47208753066,00,0.00,N,2,145, 20250203,1940,2055,2100,1936,13650939,27587203455,00,0.00,N,5,-145, 20250131,2085,2060,2110,2060,4430851,9221638315,00,0.00,N,5,-70, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 5bae052675ca..537989b14f83 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,90300,97500,103700,89700,2023316,197620309300,00,0.00,N,5,-6300, 20250210,96600,90600,97700,88400,1511970,140497641200,00,0.00,N,2,5700, 20250203,90900,87500,96900,85800,1988351,183691325850,00,0.00,N,2,1800, 20250131,89100,83100,89500,81800,630866,54276662700,00,0.00,N,2,7900, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index 913683f5f2dc..8a70e60a95fa 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4990,4925,5060,4915,335201,1677119945,00,0.00,N,2,70, 20250210,4920,4865,4965,4750,361978,1758756305,00,0.00,N,2,60, 20250203,4860,4840,5040,4715,364002,1776088575,00,0.00,N,2,5, 20250131,4855,4890,4890,4845,42754,207692735,00,0.00,N,5,-35, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index 660b6c148067..a0b48819da4d 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1258,1322,1362,1231,109324,139564967,00,0.00,N,5,-76, 20250210,1334,1394,1397,1260,195921,260642647,00,0.00,N,5,-61, 20250203,1395,1313,1415,1249,481158,646830125,00,0.00,N,2,82, 20250131,1313,1257,1334,1253,80021,102580863,00,0.00,N,2,57, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 33a1fcca4a0a..feec5579bd38 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4670,3680,4670,3490,15616580,64293954470,00,0.00,N,2,1225, 20250210,3445,3490,3535,3355,216992,744555775,00,0.00,N,5,-45, 20250203,3490,3370,3575,3225,274026,934683820,00,0.00,N,2,95, 20250131,3395,3425,3425,3360,34304,116159485,00,0.00,N,5,-30, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 434fe983b1c6..c2ebae4c1588 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10220,10000,10450,10000,11097,113905410,00,0.00,N,2,190, 20250210,10030,10000,10130,9800,19050,190014120,00,0.00,N,2,30, 20250203,10000,9960,10040,9780,6227,61747360,00,0.00,N,5,-40, 20250131,10040,9970,10040,9930,1108,11032780,00,0.00,N,5,-10, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 63fdcfd4e90d..1fc34e8614dc 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,251,377,377,237,21392003,6282976095,00,0.00,N,5,-132, 20250210,383,392,409,366,3368272,1316289533,00,0.00,N,5,-9, 20250203,392,478,580,381,14228402,6567152280,00,0.00,N,5,-67, 20250131,459,430,483,430,1964516,911362163,00,0.00,N,2,29, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index 521a1c9b7ab0..a4e8229c2749 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,850,851,870,821,108710,91125420,00,0.00,N,5,-1, 20250210,851,857,893,844,67509,57698434,00,0.00,N,5,-13, 20250203,864,832,890,803,73098,61677844,00,0.00,N,2,32, 20250131,832,829,833,811,37598,30685764,00,0.00,N,2,3, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index fd6c3a228362..88ecb0097e1e 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41000,41500,43950,40800,1508753,63479485750,00,0.00,N,5,-900, 20250210,41900,42600,44400,41700,1814958,77877427350,00,0.00,N,5,-1900, 20250203,43800,53300,55200,43500,5271824,246949604250,00,0.00,N,5,-11700, 20250131,55500,55500,57700,55000,816489,45854472100,00,0.00,N,5,-5500, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 3143fff11480..d1a4c45de297 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1757,1706,1794,1703,814256,1417684580,00,0.00,N,2,46, 20250210,1711,1669,1730,1650,437466,738596653,00,0.00,N,2,42, 20250203,1669,1696,1736,1626,694169,1158574703,00,0.00,N,5,-13, 20250131,1682,1716,1716,1680,90438,153180196,00,0.00,N,5,-40, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index b1857776daf9..bf35eafb1577 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8720,8720,9450,8430,3231737,28869208540,00,0.00,N,5,-150, 20250210,8870,8460,9620,7860,6549716,58981665070,00,0.00,N,2,140, 20250203,8730,10060,11000,8480,21554083,211284110000,00,0.00,N,5,-160, 20250131,8890,8890,8890,8890,608180,5406720200,00,0.00,N,2,2050, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 4c8d1891fae9..93221cb2b19b 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,916,898,1038,890,5751764,5449472438,00,0.00,N,2,16, 20250210,900,851,940,830,2415354,2146564279,00,0.00,N,2,42, 20250203,858,806,892,791,1351660,1131582195,00,0.00,N,2,30, 20250131,828,871,881,821,715922,604076133,00,0.00,N,5,-56, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 15bfca409583..9782c2c21d3b 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250210,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250203,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250131,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 3531fc5e9486..51ac81e5f68e 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2660,2600,2750,2580,17563,46388790,00,0.00,N,2,60, 20250210,2600,2635,2790,2570,43084,112843880,00,0.00,N,5,-35, 20250203,2635,2655,2850,2600,85966,228312215,00,0.00,N,5,-45, 20250131,2680,2670,2890,2600,3929,10584110,00,0.00,N,5,-60, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 85c5e2af95b5..338fbb560a7e 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1873,1885,1948,1871,1252387,2399448402,00,0.00,N,5,-15, 20250210,1888,1899,1932,1859,1109387,2107146460,00,0.00,N,5,-15, 20250203,1903,1804,1967,1761,1991609,3767127186,00,0.00,N,2,48, 20250131,1855,1866,1872,1845,174270,323931365,00,0.00,N,5,-28, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index af34a8b5b481..d17525551592 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14430,15490,15760,14210,1844442,27146777800,00,0.00,N,5,-950, 20250210,15380,16080,16530,14590,2528184,38951890290,00,0.00,N,5,-740, 20250203,16120,15450,18390,14840,6332361,108100374530,00,0.00,N,2,670, 20250131,15450,14600,16050,14600,1229650,18922047570,00,0.00,N,2,1000, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 51f54ba8a06b..88f0a1f10707 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1303,1270,1390,1266,2627272,3470983476,00,0.00,N,2,58, 20250210,1245,1200,1263,1184,988380,1216659879,00,0.00,N,2,43, 20250203,1202,1189,1259,1160,1482108,1795539731,00,0.00,N,2,17, 20250131,1185,1195,1228,1168,215944,256574617,00,0.00,N,5,-2, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index d59d52e03111..037432541d90 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19180,19200,19360,18920,82808,1582675790,00,0.00,N,2,10, 20250210,19170,18830,19520,18500,164167,3120360130,00,0.00,N,2,340, 20250203,18830,17750,19420,17630,151871,2830303480,00,0.00,N,2,930, 20250131,17900,17980,17980,17750,25257,450515500,00,0.00,N,5,-70, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 4af9338c4d5b..839dca0550c6 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2165,2150,2195,2130,142656,308135445,00,0.00,N,2,15, 20250210,2150,2145,2235,2130,194885,426185160,00,0.00,N,5,-25, 20250203,2175,2065,2250,2030,269138,582076145,00,0.00,N,2,65, 20250131,2110,2120,2135,2085,22535,47435780,00,0.00,N,5,-10, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index 78012b7bd067..a583887ed5ae 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1799,1805,1828,1790,92963,168084520,00,0.00,N,5,-11, 20250210,1810,1780,1815,1746,186632,331887433,00,0.00,N,2,23, 20250203,1787,1878,1878,1775,128815,231314589,00,0.00,N,5,-43, 20250131,1830,1834,1834,1815,27615,50430889,00,0.00,N,5,-4, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 6f7bb510fe1e..c807383ba003 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5950,5750,6310,5750,5277025,31899531670,00,0.00,N,2,250, 20250210,5700,5800,6250,5700,6013717,35907709320,00,0.00,N,5,-60, 20250203,5760,5510,5920,5310,5399973,30586278880,00,0.00,N,2,90, 20250131,5670,5790,5990,5570,1087372,6224942120,00,0.00,N,5,-330, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index d80fa519a88b..704fb4cd943c 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,664,688,688,649,2198052,1455322356,00,0.00,N,5,-7, 20250210,671,662,700,655,1672404,1125803948,00,0.00,N,2,3, 20250203,668,664,683,624,1374440,892046447,00,0.00,N,2,3, 20250131,665,694,702,657,791791,531495801,00,0.00,N,5,-39, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index 86db0435b188..454599bdefec 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21050,21500,23400,19990,5990866,130860419930,00,0.00,N,2,350, 20250210,20700,20250,21550,19560,3531256,72304582400,00,0.00,N,2,300, 20250203,20400,20750,22350,20100,3900742,82152014050,00,0.00,N,5,-850, 20250131,21250,21200,21750,20750,688295,14542712100,00,0.00,N,5,-250, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index c1a87c636ed1..872b731734a3 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4260,4185,4350,4105,618410,2605513630,00,0.00,N,2,125, 20250210,4135,3850,4865,3840,3435879,15410546690,00,0.00,N,2,255, 20250203,3880,3935,3940,3825,93402,361806000,00,0.00,N,5,-70, 20250131,3950,3920,3950,3805,27419,107139255,00,0.00,N,2,30, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index b7b499bd8b84..f0b5172e46ae 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1713,1696,1787,1671,1619180,2796933296,00,0.00,N,2,13, 20250210,1700,1677,1838,1645,4309778,7452203744,00,0.00,N,2,40, 20250203,1660,1615,1720,1550,2260993,3708227413,00,0.00,N,2,28, 20250131,1632,1583,1640,1582,215883,344727927,00,0.00,N,2,49, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index d19dd2040427..0d65bf117ad0 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3440,3375,4040,3370,2408763,9109598575,00,0.00,N,2,70, 20250210,3370,3435,3675,3370,673288,2388508150,00,0.00,N,2,25, 20250203,3345,3290,4080,3070,2865314,10562228975,00,0.00,N,2,145, 20250131,3200,3275,3280,3200,8939,29037855,00,0.00,N,5,-75, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 701ea564ed92..e811d0da7add 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8560,8690,9180,8200,928021,8163489900,00,0.00,N,5,-80, 20250210,8640,8160,8910,7720,1071142,8855526750,00,0.00,N,2,480, 20250203,8160,6580,8200,6350,755809,5580104480,00,0.00,N,2,1300, 20250131,6860,7170,7170,6840,73219,506202580,00,0.00,N,5,-310, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index 6a1f72e2eea1..b9ff01e4fc95 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,104100,107000,107400,103300,1056351,111096474800,00,0.00,N,5,-2400, 20250210,106500,109600,110800,104500,1059859,113298305500,00,0.00,N,5,-2700, 20250203,109200,108200,113900,106700,1334342,148008614212,00,0.00,N,5,-1400, 20250131,110600,109000,110800,108100,305920,33581662300,00,0.00,N,2,4700, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index c90fe626ed7e..37950f6d01a6 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8020,6540,8140,6180,5530075,39396198520,00,0.00,N,2,1820, 20250210,6200,5970,6720,5180,3906149,23273916950,00,0.00,N,2,1555, 20250203,4645,4865,4965,4540,652899,3078816805,00,0.00,N,5,-300, 20250131,4945,5030,5070,4915,99919,496413590,00,0.00,N,5,-205, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 37d7b90391bc..b5200136e1d3 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,814,799,821,793,1021808,857678690,00,0.00,N,2,15, 20250210,799,793,799,778,575644,455458245,00,0.00,N,2,6, 20250203,793,840,840,784,782241,626906254,00,0.00,N,5,-50, 20250131,843,852,852,832,180171,151178679,00,0.00,N,5,-4, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index e647d8dbf3d4..3eabacd88ced 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6490,6390,6640,6280,181108,1159574830,00,0.00,N,2,110, 20250210,6380,6240,6410,6150,223068,1391626220,00,0.00,N,2,140, 20250203,6240,6160,6460,6050,172834,1081219490,00,0.00,N,2,60, 20250131,6180,6160,6260,6150,23437,145001800,00,0.00,N,2,20, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index 64e44e0bc3ef..11ade8a3b3d1 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28950,26900,30900,26150,110500419,3221625154450,00,0.00,N,2,1350, 20250210,27600,23600,28250,22900,80497732,2107756941200,00,0.00,N,2,4400, 20250203,23200,23150,24750,22700,38970304,926970911300,00,0.00,N,5,-700, 20250131,23900,23500,24100,23150,15303404,361243404300,00,0.00,N,5,-800, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index c8ced480a17b..a08934fb11e9 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23100,24000,24600,21900,1030627,23936036200,00,0.00,N,5,-900, 20250210,24000,23800,24700,23250,570331,13747246250,00,0.00,N,2,50, 20250203,23950,20150,25200,19980,1443016,32513868440,00,0.00,N,2,3300, 20250131,20650,21000,21550,20300,211806,4429656550,00,0.00,N,5,-350, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 7292e02da9ec..c3adee0ff422 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9900,9570,10180,9450,6646977,65072930340,00,0.00,N,2,370, 20250210,9530,9290,9560,9170,4299909,40237760250,00,0.00,N,2,220, 20250203,9310,9130,9680,8880,7459385,69015077190,00,0.00,N,2,60, 20250131,9250,9130,9300,9010,1358515,12501701660,00,0.00,N,2,200, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index b0ed80689d6e..10e9f5a9942b 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10860,10400,11120,10210,2574258,27495821590,00,0.00,N,2,510, 20250210,10350,9940,10400,9910,1425253,14529780390,00,0.00,N,2,430, 20250203,9920,9870,10080,9650,688614,6810457660,00,0.00,N,2,10, 20250131,9910,9980,10000,9850,161842,1602558390,00,0.00,N,5,-70, diff --git a/034300/week/candle-week-42.csv b/034300/week/candle-week-42.csv index 6811a71c82bf..4f867f110289 100644 --- a/034300/week/candle-week-42.csv +++ b/034300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18160,18160,18160,18160,0,0,00,0.00,N,3,0, 20250210,18160,18160,18160,18160,0,0,00,0.00,N,3,0, 20250203,18160,18160,18160,18160,0,0,00,0.00,N,3,0, 20250131,18160,18160,18160,18160,0,0,00,0.00,N,3,0, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 85c7f2cc4a04..5c0399d91c7b 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10670,10510,10760,10510,146472,1555287100,00,0.00,N,2,160, 20250210,10510,10640,10750,10490,76377,809611100,00,0.00,N,5,-160, 20250203,10670,10660,10720,10480,56313,596237350,00,0.00,N,2,60, 20250131,10610,10660,10680,10580,7198,76422040,00,0.00,N,5,-30, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index d91ee9728611..71f28200b6a4 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24400,24250,24750,24250,7292,177563800,00,0.00,N,2,150, 20250210,24250,24350,24350,24150,3238,78438150,00,0.00,N,2,50, 20250203,24200,24400,24400,24100,4510,109191600,00,0.00,N,5,-100, 20250131,24300,24400,24400,24150,1134,27460000,00,0.00,N,2,100, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 7de2faee40e5..1893906d7861 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,148100,148600,153500,146900,394281,59013349200,00,0.00,N,2,500, 20250210,147600,143600,148700,140900,444485,63994375800,00,0.00,N,2,3300, 20250203,144300,144400,146400,137900,474050,66956369000,00,0.00,N,5,-3800, 20250131,148100,145900,149000,143900,139123,20478987800,00,0.00,N,5,-400, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index ee45c5fee28f..20c2f4588104 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6150,5880,6430,5880,222193,1374972300,00,0.00,N,2,280, 20250210,5870,5760,6010,5720,89650,521284010,00,0.00,N,2,110, 20250203,5760,5800,5890,5690,47950,276243110,00,0.00,N,5,-70, 20250131,5830,5900,5910,5810,12013,70158780,00,0.00,N,5,-70, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index 48db4b43864e..29872bb0550b 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1008,996,1012,995,794546,796825407,00,0.00,N,2,12, 20250210,996,998,1001,991,632010,629733394,00,0.00,N,5,-3, 20250203,999,998,999,985,820084,812801488,00,0.00,N,2,1, 20250131,998,998,999,990,163280,162367619,00,0.00,N,3,0, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index ee56edff7628..a62e8e61c0b1 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1021,1024,1042,1005,138224,141571206,00,0.00,N,5,-3, 20250210,1024,1052,1052,1005,160404,164461712,00,0.00,N,5,-27, 20250203,1051,1030,1097,993,388942,403635269,00,0.00,N,2,22, 20250131,1029,1074,1080,993,78550,81176712,00,0.00,N,5,-29, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index ce692e4c2a49..09cb0774c3df 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,89200,84300,89500,84200,33054,2849709300,00,0.00,N,2,4900, 20250210,84300,91100,94400,83900,75604,6632848000,00,0.00,N,5,-6600, 20250203,90900,91900,91900,89500,32078,2910568167,00,0.00,N,5,-300, 20250131,91200,91000,91900,90600,1948,177683800,00,0.00,N,2,600, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index 78c49a94c2c2..c9f02e0b21f9 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7170,6980,7200,6960,174386,1235110910,00,0.00,N,2,210, 20250210,6960,6860,6970,6800,139773,962156510,00,0.00,N,2,90, 20250203,6870,6410,6900,6320,328255,2198152750,00,0.00,N,2,460, 20250131,6410,6370,6420,6350,10207,65219780,00,0.00,N,2,40, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index a9a70cfe8f4b..96e5a86e14e7 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13020,12370,13090,11800,392979,4867736160,00,0.00,N,2,1790, 20250210,11230,11250,11500,10820,211067,2363249450,00,0.00,N,5,-130, 20250203,11360,11480,11750,11180,81394,928931710,00,0.00,N,5,-190, 20250131,11550,11550,11650,11450,12556,145117050,00,0.00,N,5,-110, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 718693074112..dcd863fa0d2c 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15110,15040,15660,14880,342530,5234601670,00,0.00,N,5,-10, 20250210,15120,14960,15760,14770,397162,6011022830,00,0.00,N,2,170, 20250203,14950,13950,15640,13850,623759,9255324520,00,0.00,N,2,760, 20250131,14190,13930,14200,13710,59484,833620430,00,0.00,N,2,200, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index 5c89328ee637..7bb10c883752 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3520,3745,3840,3420,378432,1356542275,00,0.00,N,5,-225, 20250210,3745,3655,3950,3570,247003,928899685,00,0.00,N,2,90, 20250203,3655,3650,3800,3545,194024,711591525,00,0.00,N,5,-85, 20250131,3740,3805,3805,3625,105438,388098815,00,0.00,N,5,-50, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 25dd01c0d44e..2ffc03b407e9 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16460,16200,16540,16050,1781269,28946155020,00,0.00,N,2,330, 20250210,16130,16020,16240,15890,2124763,33995421270,00,0.00,N,2,160, 20250203,15970,16610,16610,15950,2622345,42629435710,00,0.00,N,5,-810, 20250131,16780,16780,16880,16630,382960,6405761130,00,0.00,N,2,200, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 071c3dcaca1f..9a0b93ebcd03 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,397,383,404,383,262558,103866467,00,0.00,N,5,-2, 20250210,399,402,406,396,267454,106872951,00,0.00,N,5,-4, 20250203,403,406,419,392,256293,103689720,00,0.00,N,5,-1, 20250131,404,406,422,403,34717,14065965,00,0.00,N,2,1, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 9be8d54ad0a5..65e27ec7d453 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,226500,221500,228000,218000,3250684,723314914000,00,0.00,N,2,5500, 20250210,221000,229500,232000,218000,4591937,1034456965500,00,0.00,N,5,-4500, 20250203,225500,217500,235500,213500,8806947,1979965580472,00,0.00,N,2,9000, 20250131,216500,208500,218500,208500,1964710,423400867000,00,0.00,N,2,12500, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 831328353906..671a0ebd556d 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2110,2105,2210,2030,671144,1420417160,00,0.00,N,2,15, 20250210,2095,1757,2365,1721,7995688,17701231462,00,0.00,N,2,331, 20250203,1764,1751,1825,1685,118508,209766236,00,0.00,N,5,-40, 20250131,1804,1797,1810,1782,8102,14621768,00,0.00,N,2,4, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 2cf291d1952d..9a3ffb8f14dc 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13200,12680,13410,12400,1397995,18048553670,00,0.00,N,2,550, 20250210,12650,12810,13370,12340,1007592,12897102830,00,0.00,N,5,-160, 20250203,12810,13060,13400,12640,1638255,21209463130,00,0.00,N,5,-450, 20250131,13260,13730,13870,13060,409142,5486090010,00,0.00,N,5,-250, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index 894119813a81..3d496376e7e5 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8830,8650,8930,8620,264432,2320576050,00,0.00,N,2,180, 20250210,8650,8630,8740,8450,282767,2431264810,00,0.00,N,5,-80, 20250203,8730,8510,8740,8290,379889,3242549880,00,0.00,N,2,140, 20250131,8590,8740,8740,8530,75738,650743970,00,0.00,N,5,-100, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 08729c6160d2..1305c0cd816e 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4145,4135,4245,4100,305653,1272083020,00,0.00,N,2,15, 20250210,4130,4180,4320,4055,406134,1700305945,00,0.00,N,5,-85, 20250203,4215,4080,4275,3960,498692,2066842315,00,0.00,N,2,95, 20250131,4120,4320,4320,4095,173880,723172745,00,0.00,N,5,-45, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 64553a419569..1c4eca491169 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,428,436,441,427,430466,186025555,00,0.00,N,5,-7, 20250210,435,438,438,422,391431,168265626,00,0.00,N,5,-3, 20250203,438,442,449,433,402966,176790529,00,0.00,N,5,-8, 20250131,446,439,448,435,245394,108851896,00,0.00,N,2,7, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index 2427fad3d369..c5f48be0928e 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39900,39100,40750,38600,15771585,623817807850,00,0.00,N,2,1150, 20250210,38750,44500,46000,38400,26706843,1108876172350,00,0.00,N,5,-5750, 20250203,44500,38350,45500,37750,52008266,2201263245500,00,0.00,N,2,6150, 20250131,38350,36100,39000,36100,6846406,260138650100,00,0.00,N,2,2600, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index 555e8c2c3bf6..029278a1357c 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,61700,56400,64500,54400,1084230,65528699800,00,0.00,N,2,5400, 20250210,56300,54900,60000,54800,534879,30353717100,00,0.00,N,2,900, 20250203,55400,52800,56100,51900,344386,18754766800,00,0.00,N,2,1800, 20250131,53600,53000,54700,52700,58505,3141779100,00,0.00,N,2,700, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index 7b0ec63d15e4..b222ee0b9e17 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2800,2725,2925,2690,750104,2098005865,00,0.00,N,2,65, 20250210,2735,2690,2740,2675,288697,781114765,00,0.00,N,2,30, 20250203,2705,2660,2740,2605,427779,1139366380,00,0.00,N,2,25, 20250131,2680,2665,2690,2655,34571,92504990,00,0.00,N,2,15, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index 92e9cd56d951..5d5f32cc642e 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1581,1523,1583,1523,717166,1113348244,00,0.00,N,2,57, 20250210,1524,1529,1569,1506,645867,988341095,00,0.00,N,5,-5, 20250203,1529,1531,1545,1462,1347085,2030097685,00,0.00,N,5,-12, 20250131,1541,1560,1575,1537,215775,334617823,00,0.00,N,5,-35, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index cd928511881c..c2497b75a0a9 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,82300,80900,87400,77800,4807196,393948710500,00,0.00,N,2,1300, 20250210,81000,80000,84700,78700,4387037,359422934400,00,0.00,N,2,3300, 20250203,77700,74200,80300,73700,3191003,247289239300,00,0.00,N,2,2700, 20250131,75000,75700,76400,74600,399828,30166786700,00,0.00,N,3,0, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index fbf9ce100ffd..f0a899a3d74c 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2295,2055,2520,2035,5547827,12855376745,00,0.00,N,2,235, 20250210,2060,2160,2205,2040,790568,1681602485,00,0.00,N,5,-110, 20250203,2170,2230,2290,2080,1244730,2677436115,00,0.00,N,5,-80, 20250131,2250,2335,2405,2200,831994,1910127470,00,0.00,N,5,-100, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 962abe4aebaf..78a02e922da4 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6200,6280,7470,5880,2629467,17887864500,00,0.00,N,2,170, 20250210,6030,5770,6170,5530,236268,1392709120,00,0.00,N,2,260, 20250203,5770,5870,6140,5420,212326,1222113580,00,0.00,N,5,-260, 20250131,6030,5690,6030,5490,134795,785226790,00,0.00,N,2,330, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 992e63e1ca73..d4739fccea5a 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3800,3685,3875,3675,286861,1081801605,00,0.00,N,2,110, 20250210,3690,3600,4015,3560,873026,3346004375,00,0.00,N,2,85, 20250203,3605,3500,3840,3385,573584,2079665175,00,0.00,N,2,110, 20250131,3495,3520,3545,3465,59197,206535370,00,0.00,N,5,-25, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index 58bdeed4731b..4807ab0f2a19 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,762,765,785,759,3150655,2432882166,00,0.00,N,5,-4, 20250210,766,737,774,722,3347602,2519245733,00,0.00,N,2,29, 20250203,737,743,764,712,3254825,2384383549,00,0.00,N,5,-28, 20250131,765,774,780,760,402435,308758669,00,0.00,N,5,-12, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 29b61d8497bc..08b7ced4eadf 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2285,2240,2285,2230,349157,789789835,00,0.00,N,2,65, 20250210,2220,2260,2295,2190,350873,780657960,00,0.00,N,5,-40, 20250203,2260,2255,2335,2210,602993,1374540240,00,0.00,N,2,35, 20250131,2225,2270,2280,2220,119518,267796465,00,0.00,N,5,-60, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index a3abc07bce82..d00057e73792 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,913,842,920,837,647271,579178891,00,0.00,N,2,71, 20250210,842,824,849,815,666869,560197571,00,0.00,N,2,18, 20250203,824,839,850,796,448278,367175501,00,0.00,N,5,-16, 20250131,840,855,860,834,63989,53685991,00,0.00,N,5,-15, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index 8823cad1ee36..119ef518d698 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,577,577,577,577,0,0,00,0.00,N,3,0, 20250210,577,577,577,577,0,0,00,0.00,N,3,0, 20250203,577,577,577,577,0,0,00,0.00,N,3,0, 20250131,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index 063162f674ad..74a2a67621d1 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25550,24850,25650,24500,38287,959025750,00,0.00,N,2,750, 20250210,24800,24900,25000,24400,50283,1242093150,00,0.00,N,5,-100, 20250203,24900,25100,25300,24500,31670,786575050,00,0.00,N,5,-200, 20250131,25100,25750,25800,25050,6907,175416100,00,0.00,N,5,-350, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index 112005369802..7016393f2757 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7190,7500,7680,7100,2330597,17186037130,00,0.00,N,2,120, 20250210,7070,6620,7190,6520,1177464,8100757620,00,0.00,N,2,370, 20250203,6700,6510,6870,5990,1213338,7743080760,00,0.00,N,2,60, 20250131,6640,6830,6980,6600,395622,2668830260,00,0.00,N,5,-390, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index a3dfd409c469..643d8fe4ad26 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15110,15110,15650,14700,188263,2846763920,00,0.00,N,2,20, 20250210,15090,15920,16210,15000,293215,4579811680,00,0.00,N,5,-830, 20250203,15920,14900,16250,14740,405035,6304925990,00,0.00,N,2,1100, 20250131,14820,14460,15400,14100,64227,933658420,00,0.00,N,2,390, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index c8684ec438f1..e5903f99f1ab 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9790,8220,10600,8000,2319183,23065969830,00,0.00,N,2,1540, 20250210,8250,8270,8620,7960,195704,1605379910,00,0.00,N,5,-50, 20250203,8300,7840,8320,7420,180029,1393659120,00,0.00,N,2,460, 20250131,7840,8000,8000,7830,32939,259180060,00,0.00,N,5,-160, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index e86b7d67f902..ec75c84d6c18 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34650,31700,36200,31700,4671009,160384996050,00,0.00,N,2,3050, 20250210,31600,30550,32150,29600,4451121,136866329300,00,0.00,N,2,1050, 20250203,30550,38100,38900,30000,11444868,389462142600,00,0.00,N,5,-3650, 20250131,34200,35200,35200,33950,443545,15211884300,00,0.00,N,5,-850, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 502931beceab..56394c3a982b 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8980,9110,9170,8900,59411,534582400,00,0.00,N,5,-100, 20250210,9080,9200,9360,9010,37823,345651090,00,0.00,N,5,-120, 20250203,9200,9200,9320,8920,37670,342917880,00,0.00,N,5,-10, 20250131,9210,9330,9330,9160,7133,65971640,00,0.00,N,2,10, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 3077f6cbd768..1eac7be7b832 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31400,28500,31450,28150,150912,4508510700,00,0.00,N,2,2900, 20250210,28500,28300,29300,27600,98692,2816442800,00,0.00,N,2,100, 20250203,28400,25500,28950,25250,308999,8497822350,00,0.00,N,2,2600, 20250131,25800,24350,26150,23950,108355,2760244750,00,0.00,N,2,1450, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 25a068522438..47d7bdc38af9 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3580,3685,3815,3510,5567607,20558685640,00,0.00,N,5,-85, 20250210,3665,3650,3850,3545,8870735,32649631210,00,0.00,N,2,15, 20250203,3650,3200,3865,3040,14643920,53057979000,00,0.00,N,2,380, 20250131,3270,3380,3385,3265,643933,2120369080,00,0.00,N,5,-155, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index 815c57c3429d..3457b89125ab 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11710,11100,11830,10950,87241,1005042860,00,0.00,N,2,610, 20250210,11100,11400,11730,10810,86204,967880960,00,0.00,N,5,-420, 20250203,11520,11900,11970,11180,91866,1068325800,00,0.00,N,5,-300, 20250131,11820,12050,12220,11700,18881,224123320,00,0.00,N,5,-220, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index f257ffd49473..b1c6b9676ada 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,177700,173200,180800,169400,388578,67815310000,00,0.00,N,2,4800, 20250210,172900,172400,183700,169100,565575,98883817300,00,0.00,N,2,1400, 20250203,171500,171000,174900,167200,320895,54915749600,00,0.00,N,5,-1200, 20250131,172700,173900,174800,170800,79477,13700682800,00,0.00,N,2,500, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index f8f9bfa39c79..a072b4b15a67 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2275,2120,2390,2120,683667,1573697895,00,0.00,N,2,125, 20250210,2150,2050,2245,2010,222628,465702965,00,0.00,N,2,100, 20250203,2050,2050,2120,1973,182858,368936850,00,0.00,N,5,-25, 20250131,2075,2080,2130,2060,24343,50599370,00,0.00,N,5,-5, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index 32f50c14bf84..0bea8d078e09 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3495,3070,3585,2995,11407786,38144683880,00,0.00,N,2,425, 20250210,3070,3145,3340,3035,1946946,6132849865,00,0.00,N,5,-75, 20250203,3145,3020,3250,2975,1554761,4893287615,00,0.00,N,2,60, 20250131,3085,3060,3115,3015,274435,841969885,00,0.00,N,5,-25, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index 739737980a89..588d4bf89b94 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,430,424,438,423,752492,322285115,00,0.00,N,2,7, 20250210,423,418,433,410,1303894,551821602,00,0.00,N,2,6, 20250203,417,414,418,407,772175,318411378,00,0.00,N,2,3, 20250131,414,415,417,413,53580,22211229,00,0.00,N,5,-1, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index bd01e30bf168..6eeff0a4fd52 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4940,4850,4995,4850,162847,806529240,00,0.00,N,2,50, 20250210,4890,4645,4960,4575,278062,1336840020,00,0.00,N,2,235, 20250203,4655,4565,4740,4465,189944,873192645,00,0.00,N,2,25, 20250131,4630,4765,4785,4625,46375,217342310,00,0.00,N,5,-130, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 2765cf6316af..b4f6142a955e 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6270,6300,6450,6150,217453,1353303100,00,0.00,N,2,20, 20250210,6250,6440,6510,6180,149677,943235420,00,0.00,N,5,-190, 20250203,6440,6520,6530,6330,68245,437893730,00,0.00,N,5,-90, 20250131,6530,6560,6560,6440,13669,88981650,00,0.00,N,2,20, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 93d14a6d67fe..3440439b2314 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250210,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250203,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250131,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 12a02d7b4a38..fcb28fb498d1 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1540,1519,1740,1450,4735124,7379441310,00,0.00,N,2,159, 20250210,1381,1323,1393,1275,711754,951188152,00,0.00,N,2,47, 20250203,1334,1230,1430,1151,2044731,2632565646,00,0.00,N,2,85, 20250131,1249,1232,1280,1196,71941,88352002,00,0.00,N,2,14, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 682fae1ae2eb..602bafd30d37 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17350,17200,17540,17150,25292,438449590,00,0.00,N,2,10, 20250210,17340,17700,17980,17060,14654,257783660,00,0.00,N,5,-540, 20250203,17880,17290,18500,16710,34095,583457870,00,0.00,N,2,590, 20250131,17290,17540,17540,17220,2876,49642700,00,0.00,N,5,-250, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 986fcda7529f..056b8191c472 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23100,21850,23350,21000,2149516,47495490700,00,0.00,N,2,2250, 20250210,20850,17900,21300,17780,1836115,36693182770,00,0.00,N,2,2530, 20250203,18320,17020,18460,15980,945388,16145402860,00,0.00,N,2,550, 20250131,17770,18370,18490,17250,400315,7078307420,00,0.00,N,5,-1310, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 55e071ec20d0..300c61882852 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,37950,35000,39700,34050,720412,26641525700,00,0.00,N,2,3050, 20250210,34900,32750,35700,30500,287717,9746506850,00,0.00,N,2,1600, 20250203,33300,33950,34300,31750,274524,9006985400,00,0.00,N,5,-1450, 20250131,34750,35400,35700,34600,42942,1501624900,00,0.00,N,5,-700, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 59f433bd0981..133aabbaa060 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9630,10060,10160,9590,1078127,10659722190,00,0.00,N,5,-590, 20250210,10220,10040,10730,9750,2019413,20576952510,00,0.00,N,2,300, 20250203,9920,9350,10000,9010,1441052,13680865570,00,0.00,N,2,420, 20250131,9500,10040,10090,9230,542116,5150464190,00,0.00,N,5,-880, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index f655e8ffe0d9..8812b380e49f 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,36600,34550,40000,33750,9637855,363506335350,00,0.00,N,2,2750, 20250210,33850,31250,35200,30800,3703528,122801365100,00,0.00,N,2,2050, 20250203,31800,31000,32300,28800,2327788,70374471750,00,0.00,N,2,100, 20250131,31700,33200,33250,31350,560285,17875236550,00,0.00,N,5,-1350, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index 132a7e342fab..284a271083ce 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2530,2470,2540,2410,372582,927960430,00,0.00,N,2,35, 20250210,2495,2300,2505,2250,401893,962367775,00,0.00,N,2,195, 20250203,2300,2310,2310,2200,282750,635898795,00,0.00,N,5,-35, 20250131,2335,2360,2365,2300,42601,99056185,00,0.00,N,3,0, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index d506d9d0c46e..b193cae802bf 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5360,5360,5410,5250,121764,649722510,00,0.00,N,2,60, 20250210,5300,5090,5400,5060,125492,656994840,00,0.00,N,2,210, 20250203,5090,5110,5440,5050,99073,510609020,00,0.00,N,5,-160, 20250131,5250,5150,5250,5100,12959,66985010,00,0.00,N,2,50, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index c563a40fdc69..db812ec932fd 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1693,1701,1710,1673,68982,116300684,00,0.00,N,5,-8, 20250210,1701,1720,1720,1681,34328,58397177,00,0.00,N,2,1, 20250203,1700,1710,1735,1627,30955,52388064,00,0.00,N,3,0, 20250131,1700,1720,1720,1700,7999,13621766,00,0.00,N,5,-20, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 0a252f13466e..ac519d75f6ab 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5200,4145,5890,4045,59383873,310767467070,00,0.00,N,2,1040, 20250210,4160,4290,4600,4150,6363310,27853937700,00,0.00,N,5,-60, 20250203,4220,3955,4485,3870,6947169,29294191415,00,0.00,N,2,215, 20250131,4005,3990,4175,3975,1154625,4684353920,00,0.00,N,2,65, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index 8e170ce94c53..620b000db750 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1412,1390,1430,1390,108382,152878409,00,0.00,N,2,16, 20250210,1396,1328,1531,1328,774468,1110439843,00,0.00,N,2,57, 20250203,1339,1348,1395,1302,201802,272538554,00,0.00,N,5,-18, 20250131,1357,1343,1360,1342,20109,27156481,00,0.00,N,3,0, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index ee2886c89966..b95cee9bb956 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4195,4155,4245,4110,253461,1058623110,00,0.00,N,2,30, 20250210,4165,4115,4360,4045,723246,3022910055,00,0.00,N,2,85, 20250203,4080,4060,4265,3965,861857,3509934950,00,0.00,N,2,20, 20250131,4060,4125,4155,4060,65803,269231130,00,0.00,N,5,-55, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 466a822d54d8..675a464c2a03 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6160,6010,6250,5950,116612,712560780,00,0.00,N,2,110, 20250210,6050,6000,6190,5900,78361,468598560,00,0.00,N,2,60, 20250203,5990,5950,6370,5840,231965,1417357210,00,0.00,N,2,50, 20250131,5940,6040,6050,5920,13891,82960020,00,0.00,N,5,-100, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 3ad2954da85e..893d4a132e50 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1170,1160,1213,1144,551230,649599431,00,0.00,N,2,19, 20250210,1151,1091,1265,1077,2768039,3244916577,00,0.00,N,2,51, 20250203,1100,1047,1333,1007,4114421,5032700546,00,0.00,N,2,51, 20250131,1049,1079,1079,1040,36377,38269143,00,0.00,N,5,-32, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index 66e88df212c5..6f799268fa83 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5670,5600,6040,5530,1350355,7804157030,00,0.00,N,2,80, 20250210,5590,5550,5920,5390,1874429,10568065370,00,0.00,N,2,70, 20250203,5520,5110,5820,5010,3626286,20131786230,00,0.00,N,2,300, 20250131,5220,5400,5400,5180,190881,1003742940,00,0.00,N,5,-260, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 74f828a4b6b4..2d08ff30a097 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9130,9120,9240,9020,119047,1084049990,00,0.00,N,2,10, 20250210,9120,9110,9290,8960,157999,1433723970,00,0.00,N,5,-30, 20250203,9150,9210,9440,9000,161482,1480236000,00,0.00,N,5,-160, 20250131,9310,9310,9440,9200,50515,470604050,00,0.00,N,5,-120, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index ab67fdae69e7..7e11070e506d 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2465,2390,2525,2390,456445,1117578030,00,0.00,N,2,70, 20250210,2395,2430,2430,2360,361504,864922385,00,0.00,N,5,-40, 20250203,2435,2415,2465,2355,299430,720726750,00,0.00,N,2,5, 20250131,2430,2430,2450,2400,56180,135928480,00,0.00,N,5,-5, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index ddbd85989a1d..1a0efb46a640 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,29700,29650,29900,29600,83690,2490041500,00,0.00,N,2,150, 20250210,29550,29600,29900,29400,45288,1342227750,00,0.00,N,3,0, 20250203,29550,27100,29850,27100,89434,2568691000,00,0.00,N,2,450, 20250131,29100,28850,29100,28850,4779,138295650,00,0.00,N,2,150, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 35da693558a3..8e148b98f8a4 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1398,1409,1409,1361,38281,52952608,00,0.00,N,2,17, 20250210,1381,1445,1450,1380,67470,94441388,00,0.00,N,5,-35, 20250203,1416,1445,1449,1381,24100,34338095,00,0.00,N,5,-35, 20250131,1451,1449,1453,1437,2504,3621973,00,0.00,N,5,-13, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 829fd8d9ae05..6d1cb473d94d 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1101,1114,1133,1090,3890733,4313216934,00,0.00,N,5,-4, 20250210,1105,1089,1231,1087,14920572,17240385325,00,0.00,N,2,20, 20250203,1085,1030,1120,1027,11124844,12107205483,00,0.00,N,2,67, 20250131,1018,1040,1092,1012,1328688,1385003726,00,0.00,N,2,12, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 9a49a9b5106d..b9c4ecf584b3 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6700,6430,6860,6300,334146,2221445890,00,0.00,N,2,350, 20250210,6350,6230,6460,6100,127733,799341150,00,0.00,N,2,50, 20250203,6300,6450,6480,6130,109060,687315560,00,0.00,N,5,-150, 20250131,6450,6400,6480,6320,22351,142471750,00,0.00,N,3,0, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index a74a3017a3c5..779c76d8813a 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,975,980,1004,961,206191,201334448,00,0.00,N,5,-13, 20250210,988,1018,1026,970,425602,421175079,00,0.00,N,5,-39, 20250203,1027,1059,1090,1021,163486,169776892,00,0.00,N,5,-32, 20250131,1059,1061,1065,1045,28891,30476121,00,0.00,N,2,4, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 2fb3df07b4ac..8614efceaaad 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7120,7110,7220,7010,122773,876191320,00,0.00,N,2,10, 20250210,7110,6760,7250,6730,249562,1748303780,00,0.00,N,2,230, 20250203,6880,6720,7070,6580,203055,1388700880,00,0.00,N,2,160, 20250131,6720,6740,6890,6630,28716,192878560,00,0.00,N,5,-80, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index d1ca749a8cd7..b673eec024f0 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2680,2745,2840,2620,1406044,3801291030,00,0.00,N,5,-65, 20250210,2745,2590,2945,2525,3389485,9245425960,00,0.00,N,2,240, 20250203,2505,2395,2655,2290,932974,2314809490,00,0.00,N,2,105, 20250131,2400,2430,2430,2370,75223,180045305,00,0.00,N,5,-35, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 366e2cd295e1..877baf57ef10 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15830,15970,16140,15600,121123,1916385170,00,0.00,N,2,120, 20250210,15710,16010,16040,15630,74904,1179785240,00,0.00,N,5,-300, 20250203,16010,16200,16230,15540,123161,1955890330,00,0.00,N,5,-310, 20250131,16320,16250,16450,16220,21717,354626190,00,0.00,N,5,-50, diff --git a/038340/week/candle-week-42.csv b/038340/week/candle-week-42.csv index 56d36e08256a..bb381c05ca55 100644 --- a/038340/week/candle-week-42.csv +++ b/038340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250210,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250203,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250131,1233,1233,1233,1233,0,0,00,0.00,N,3,0, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 7197564d3491..5dae96086aa0 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14250,13500,14600,13300,1198758,16622427270,00,0.00,N,2,870, 20250210,13380,8800,14270,8800,4351341,53825604320,00,0.00,N,2,4580, 20250203,8800,8700,8860,8650,78639,688092510,00,0.00,N,2,50, 20250131,8750,8610,8760,8600,8680,75178950,00,0.00,N,2,150, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index cba6849efb0e..514b091a530a 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3110,3105,3175,3080,330516,1030493925,00,0.00,N,2,10, 20250210,3100,3095,3140,3035,324425,1002814485,00,0.00,N,3,0, 20250203,3100,3060,3295,2995,484386,1505673330,00,0.00,N,3,0, 20250131,3100,3140,3170,3060,117249,363314540,00,0.00,N,5,-70, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 3f8fe09b78b1..3935e95efef5 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3150,3090,3220,3075,1672856,5269204020,00,0.00,N,2,65, 20250210,3085,3045,3125,3010,1341289,4121946140,00,0.00,N,2,20, 20250203,3065,3005,3185,2955,1530939,4654632515,00,0.00,N,2,60, 20250131,3005,3090,3090,3000,354717,1074731945,00,0.00,N,5,-85, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index fe8ce1d1f345..64ae9ddc3919 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,248,241,255,238,4203241,1032578971,00,0.00,N,2,7, 20250210,241,240,253,235,3851119,932575435,00,0.00,N,5,-1, 20250203,242,259,261,239,6239053,1550933510,00,0.00,N,5,-17, 20250131,259,275,276,255,1910864,498311256,00,0.00,N,5,-13, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 457c8c973197..f0fc0919f502 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1433,1419,1454,1419,556039,796454344,00,0.00,N,2,5, 20250210,1428,1460,1500,1425,390478,564473176,00,0.00,N,5,-33, 20250203,1461,1500,1550,1452,596452,875501092,00,0.00,N,5,-26, 20250131,1487,1479,1505,1460,61653,90632073,00,0.00,N,2,8, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index f0c2d3987ac1..10ba45593cc4 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,839,799,852,784,1389902,1140858579,00,0.00,N,2,39, 20250210,800,777,830,740,1407941,1119720069,00,0.00,N,2,18, 20250203,782,839,865,773,2244054,1860520952,00,0.00,N,5,-68, 20250131,850,810,865,810,1148730,968000191,00,0.00,N,2,40, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index 95e21fa8be97..621708c11530 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4350,4450,4550,4335,574212,2558791230,00,0.00,N,5,-10, 20250210,4360,4300,4550,4265,563493,2479030460,00,0.00,N,5,-55, 20250203,4415,4205,4930,4200,3074433,14082767160,00,0.00,N,2,135, 20250131,4280,4260,4330,4155,144083,610987880,00,0.00,N,2,20, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index e353ffc466ec..66d982836376 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3990,3830,4620,3770,10152729,44232949785,00,0.00,N,2,210, 20250210,3780,3840,3955,3705,329686,1259165355,00,0.00,N,5,-90, 20250203,3870,3820,4550,3820,3581182,14938285880,00,0.00,N,2,5, 20250131,3865,3850,3945,3815,76306,294608235,00,0.00,N,5,-55, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index eaba16b7acfd..95d87d6cfc5b 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,260,271,283,260,10603489,2850578478,00,0.00,N,5,-13, 20250210,273,276,310,272,47893505,13871672329,00,0.00,N,5,-3, 20250203,276,253,307,236,59801303,16843531380,00,0.00,N,2,22, 20250131,254,261,262,252,1312427,333801791,00,0.00,N,5,-8, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index a8e6feefba16..310cede7408f 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3370,3125,3765,3125,218504,756150625,00,0.00,N,2,245, 20250210,3125,3290,3290,3030,53983,167570520,00,0.00,N,5,-130, 20250203,3255,3355,3390,3205,19253,63039985,00,0.00,N,5,-200, 20250131,3455,3465,3485,3430,3088,10642405,00,0.00,N,5,-35, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index 42823a91eaf3..838862a22b2b 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6190,6190,6390,6100,150877,942860450,00,0.00,N,5,-20, 20250210,6210,5970,6250,5940,99557,609836630,00,0.00,N,2,300, 20250203,5910,5910,6140,5890,107088,643136290,00,0.00,N,5,-140, 20250131,6050,6050,6050,5970,12975,78070040,00,0.00,N,3,0, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index cc7538ade7cf..0e5f1b7ec03c 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3760,3770,3860,3690,750818,2820497325,00,0.00,N,5,-40, 20250210,3800,3760,4155,3725,2925540,11555857445,00,0.00,N,2,70, 20250203,3730,3610,3775,3465,365826,1320051415,00,0.00,N,2,120, 20250131,3610,3740,3740,3565,98680,357222750,00,0.00,N,5,-140, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index b10e5e9711e5..26c55eb9c4fe 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,153200,143300,155700,138000,984092,145308372600,00,0.00,N,2,11600, 20250210,141600,139900,151000,138000,675155,97055254100,00,0.00,N,5,-1400, 20250203,143000,138600,149100,135000,690050,97026206200,00,0.00,N,5,-500, 20250131,143500,149200,151900,140200,258637,37325542600,00,0.00,N,5,-14900, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index d39032a5e9e8..a26caf44d516 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,56800,56300,58200,55700,249050,14182312100,00,0.00,N,2,600, 20250210,56200,56700,58600,56100,400058,22979198900,00,0.00,N,3,0, 20250203,56200,55000,57500,53900,373957,21042529400,00,0.00,N,2,100, 20250131,56100,55200,56200,54400,68104,3767923900,00,0.00,N,2,1400, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 46768755960f..2a36bcde9a48 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26500,27100,27200,25550,845337,22314515950,00,0.00,N,5,-500, 20250210,27000,29000,29350,26100,899351,24696907250,00,0.00,N,5,-2000, 20250203,29000,26150,30700,25750,1791602,51896995050,00,0.00,N,2,2300, 20250131,26700,27450,27600,26700,105625,2848008950,00,0.00,N,5,-750, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index a0547de9b07d..c9fda4bef39b 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4615,4575,4650,4430,2353888,10701637930,00,0.00,N,2,70, 20250210,4545,4600,4700,4190,4960031,22185407880,00,0.00,N,5,-105, 20250203,4650,5440,5470,4580,5975547,29782082240,00,0.00,N,5,-1000, 20250131,5650,5560,5920,5540,2924280,16772320690,00,0.00,N,2,160, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 010987cce28f..118c61f7a63a 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7250,7680,7820,7120,216036,1628764690,00,0.00,N,5,-360, 20250210,7610,7950,8100,7540,289310,2254673990,00,0.00,N,5,-370, 20250203,7980,7390,9520,7100,5278793,44767348160,00,0.00,N,2,530, 20250131,7450,7380,7460,7310,17864,131736900,00,0.00,N,2,130, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index d1642dc97ee1..460800c6e07e 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1716,1667,1774,1620,184033,310430162,00,0.00,N,2,49, 20250210,1667,1724,1780,1625,159482,266706498,00,0.00,N,5,-59, 20250203,1726,1755,1930,1633,1035693,1841304883,00,0.00,N,5,-36, 20250131,1762,1595,1804,1536,354190,616581689,00,0.00,N,2,165, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 60e2787e3e00..aaa2980c998f 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5460,5530,5580,5370,34102,184957000,00,0.00,N,5,-80, 20250210,5540,5500,5670,5380,50146,273602730,00,0.00,N,5,-10, 20250203,5550,5920,5920,5530,46962,268285660,00,0.00,N,5,-330, 20250131,5880,5830,5920,5810,14191,83314250,00,0.00,N,5,-20, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index bbd10567641b..2243f8c780f6 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2555,2560,2580,2530,89343,227725750,00,0.00,N,5,-15, 20250210,2570,2560,2590,2525,105753,270165450,00,0.00,N,2,10, 20250203,2560,2475,2590,2475,193413,489071500,00,0.00,N,2,20, 20250131,2540,2555,2560,2525,48335,122546330,00,0.00,N,5,-20, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 51b4b68fd468..ac7f96983b5b 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22750,22000,25550,21350,3105444,72941033400,00,0.00,N,2,950, 20250210,21800,19950,22300,19200,1363409,28595877030,00,0.00,N,2,1550, 20250203,20250,20000,20550,18640,1351377,26034240510,00,0.00,N,5,-700, 20250131,20950,20750,21450,20650,278102,5840472100,00,0.00,N,5,-1300, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index a5d78896ee30..f2aa679a3902 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,120200,119400,123400,116600,544669,65172167200,00,0.00,N,2,1200, 20250210,119000,115700,120400,115600,562766,66091394000,00,0.00,N,2,3200, 20250203,115800,122000,125500,114200,576898,68788591100,00,0.00,N,5,-9400, 20250131,125200,125700,126000,123700,62413,7801740000,00,0.00,N,2,700, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index fdb4d0b8d8fa..4d7f2dfa711d 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3740,3950,4025,3705,1399219,5430676495,00,0.00,N,5,-260, 20250210,4000,4010,4190,3810,3678785,14701965305,00,0.00,N,2,125, 20250203,3875,3460,3975,3360,2661350,9917071340,00,0.00,N,2,330, 20250131,3545,3800,3800,3525,552682,1983883935,00,0.00,N,5,-305, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index d29575ec9210..6bd5cf0e0610 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8500,8420,8860,8300,130304,1123766080,00,0.00,N,2,80, 20250210,8420,8200,8450,8080,80893,669119220,00,0.00,N,2,260, 20250203,8160,8110,8240,7870,92220,743702030,00,0.00,N,2,10, 20250131,8150,8000,8150,7970,8899,71463250,00,0.00,N,2,50, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index e2325ff7c4cb..c026e943bed1 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8490,8140,9100,8120,2233686,19270246260,00,0.00,N,2,390, 20250210,8100,8000,8360,7730,1972904,15883832250,00,0.00,N,2,120, 20250203,7980,10750,10750,7700,12394160,118698816690,00,0.00,N,5,-990, 20250131,8970,9310,9350,8870,280217,2534532830,00,0.00,N,5,-330, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 0b15293eeb22..adfb49587433 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2680,2680,2755,2615,54429,147206245,00,0.00,N,3,0, 20250210,2680,2630,2720,2535,63977,168739060,00,0.00,N,2,50, 20250203,2630,2565,2670,2500,59345,154709825,00,0.00,N,2,50, 20250131,2580,2565,2590,2530,12257,31387820,00,0.00,N,3,0, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 93fdccdb20e5..49cad3fbf4aa 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7120,6650,7350,6610,331203,2319683710,00,0.00,N,2,420, 20250210,6700,6620,6730,6590,108179,720197410,00,0.00,N,2,50, 20250203,6650,6400,6660,6290,88016,573329490,00,0.00,N,2,190, 20250131,6460,6480,6500,6320,16345,105330230,00,0.00,N,5,-20, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index b277f53ff4a9..a0d08d3636c1 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17000,17320,17650,16800,127263,2183603260,00,0.00,N,5,-320, 20250210,17320,17380,18760,16730,208697,3609070520,00,0.00,N,5,-60, 20250203,17380,16900,17820,16900,122729,2127749840,00,0.00,N,5,-40, 20250131,17420,17070,17470,16880,25864,445111700,00,0.00,N,2,150, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 99f284c30be1..fdab1d8fe0fa 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3620,3515,3720,3505,1215613,4433992695,00,0.00,N,2,120, 20250210,3500,3450,3580,3420,620741,2181196720,00,0.00,N,2,20, 20250203,3480,3505,3645,3410,976335,3436210845,00,0.00,N,5,-90, 20250131,3570,3550,3620,3545,172367,616806575,00,0.00,N,5,-10, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index 34c6e585ca12..c2c768d9bc81 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3180,3115,3480,3115,31264611,103755535855,00,0.00,N,2,100, 20250210,3080,3180,3535,3065,32085724,107505023425,00,0.00,N,5,-125, 20250203,3205,3220,3730,3140,68462840,233768969045,00,0.00,N,2,10, 20250131,3195,3100,3285,3095,8645374,27674592790,00,0.00,N,2,90, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index a243a0ac555a..9166172ee1a9 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2750,2745,2815,2695,45782,126609280,00,0.00,N,5,-25, 20250210,2775,2785,2830,2630,45232,125718305,00,0.00,N,5,-25, 20250203,2800,2810,2810,2555,85662,232456235,00,0.00,N,5,-10, 20250131,2810,2775,2835,2665,14647,40922265,00,0.00,N,2,5, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 83cb4198943f..0176df876d5f 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3130,3025,3185,3025,416930,1294178560,00,0.00,N,2,80, 20250210,3050,3000,3135,2965,594947,1807624465,00,0.00,N,2,50, 20250203,3000,3060,3100,2990,776062,2349896460,00,0.00,N,5,-110, 20250131,3110,3110,3125,3060,209331,647146385,00,0.00,N,5,-15, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 77803f362c7c..fa838523d88c 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,465,483,493,444,1629320,756903261,00,0.00,N,5,-18, 20250210,483,503,506,481,1327522,649446363,00,0.00,N,5,-19, 20250203,502,510,535,498,1292151,665165071,00,0.00,N,5,-7, 20250131,509,527,541,507,193994,100138041,00,0.00,N,5,-18, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index 959976d8e512..4315003e1d83 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5700,5710,5750,5670,108998,622389050,00,0.00,N,5,-10, 20250210,5710,5730,5760,5670,93146,531367010,00,0.00,N,5,-20, 20250203,5730,5780,5780,5650,114410,652321690,00,0.00,N,5,-50, 20250131,5780,5770,5800,5700,65512,376330290,00,0.00,N,5,-10, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 5f30141da34a..f88cc424ef89 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1571,1549,1571,1529,132775,207403510,00,0.00,N,2,21, 20250210,1550,1550,1566,1537,104706,162047798,00,0.00,N,5,-2, 20250203,1552,1547,1565,1519,147941,227069096,00,0.00,N,5,-11, 20250131,1563,1570,1570,1556,32193,50230538,00,0.00,N,5,-6, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index 10185d82b829..333ab73b6d64 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6120,6360,6530,6070,771072,4862026320,00,0.00,N,5,-140, 20250210,6260,6000,7370,5950,9529119,65257176300,00,0.00,N,2,120, 20250203,6140,5910,6750,5550,1120752,7004659800,00,0.00,N,2,90, 20250131,6050,5950,6140,5930,96153,578865400,00,0.00,N,5,-100, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index 81f5eaa05d75..b2510dfdf905 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6720,6010,7800,5980,68700853,482087040690,00,0.00,N,2,850, 20250210,5870,5970,6180,5810,4127464,24761463680,00,0.00,N,5,-100, 20250203,5970,6000,6380,5810,11329832,68938787020,00,0.00,N,5,-30, 20250131,6000,5530,6080,5530,5227401,30852750140,00,0.00,N,2,500, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index 8a2101f5a6bd..c468c247abd8 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6680,6870,6900,6670,2681682,18116933100,00,0.00,N,5,-190, 20250210,6870,6700,6920,6620,3143726,21282320430,00,0.00,N,2,70, 20250203,6800,7060,7150,6710,3703986,25561429990,00,0.00,N,5,-600, 20250131,7400,7500,7530,7390,548963,4092962150,00,0.00,N,5,-100, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index da619d5bf207..7ef3b9c8d183 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9640,11030,11200,9580,6332429,66329210740,00,0.00,N,5,-1650, 20250210,11290,10400,12060,10030,16801491,185227138910,00,0.00,N,2,990, 20250203,10300,8560,10800,8260,12077999,117824126150,00,0.00,N,2,1570, 20250131,8730,9130,9130,8730,631836,5581503710,00,0.00,N,5,-590, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 5ea5c682686e..13ccdf0827dd 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3340,3230,3395,3230,492467,1631565045,00,0.00,N,2,110, 20250210,3230,3080,3300,3070,457464,1468303355,00,0.00,N,2,110, 20250203,3120,3040,3215,2985,367441,1136162940,00,0.00,N,2,10, 20250131,3110,3130,3290,3100,83692,263403705,00,0.00,N,5,-80, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index f5c5feed8ca6..135fb56c576a 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,99500,92200,107800,88100,1971088,194659985000,00,0.00,N,2,7200, 20250210,92300,93000,96900,90400,1736134,162267268100,00,0.00,N,2,4700, 20250203,87600,83400,90200,82700,792634,68653101800,00,0.00,N,2,4100, 20250131,83500,84100,85100,83300,128773,10829149000,00,0.00,N,5,-500, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index ebc02051418e..db4bc5146aae 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6280,6410,6540,6030,70313,449100140,00,0.00,N,5,-130, 20250210,6410,5160,6430,5160,296734,1744973210,00,0.00,N,2,1330, 20250203,5080,5150,5160,4980,56246,283597830,00,0.00,N,2,50, 20250131,5030,4995,5150,4995,8276,41738815,00,0.00,N,2,35, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 6b13856f636f..a91ff2d860fc 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,789,789,789,789,0,0,00,0.00,N,3,0, 20250210,789,789,789,789,0,0,00,0.00,N,3,0, 20250203,789,789,789,789,0,0,00,0.00,N,3,0, 20250131,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index ca2e8bc895c9..84b867918120 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2975,2910,2975,2870,130396,379624830,00,0.00,N,2,80, 20250210,2895,2950,2950,2855,119494,344601450,00,0.00,N,5,-10, 20250203,2905,2950,2950,2850,182008,524279605,00,0.00,N,5,-50, 20250131,2955,2955,2985,2955,13687,40531500,00,0.00,N,5,-30, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 9aafef29c7f4..70141296596a 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25600,24250,25800,24000,181185,4559256750,00,0.00,N,2,1350, 20250210,24250,24300,25150,23700,189963,4663529850,00,0.00,N,2,100, 20250203,24150,23950,24600,22950,155094,3705477750,00,0.00,N,2,50, 20250131,24100,25700,25700,23900,33924,830823800,00,0.00,N,5,-300, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index 3e198d4ce9a5..710b27e195cb 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6750,6680,7800,6680,698061,4917378390,00,0.00,N,2,70, 20250210,6680,6290,7840,6060,2845074,20649723640,00,0.00,N,2,460, 20250203,6220,6040,6440,5800,235641,1449589950,00,0.00,N,2,160, 20250131,6060,6140,6170,5930,36516,220218640,00,0.00,N,3,0, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index de6a43493a9c..afc788574f8a 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4955,4860,5020,4800,126842,624041635,00,0.00,N,2,90, 20250210,4865,4835,4950,4655,96891,467432320,00,0.00,N,2,20, 20250203,4845,4625,5030,4495,149069,705139775,00,0.00,N,2,185, 20250131,4660,4745,4745,4660,5652,26442980,00,0.00,N,5,-85, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index fe0cd7081482..eb222f63e77d 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5670,5540,5760,5530,116709,658742610,00,0.00,N,2,120, 20250210,5550,5560,5620,5470,119880,662109550,00,0.00,N,5,-10, 20250203,5560,5840,5840,5500,132140,740696260,00,0.00,N,5,-280, 20250131,5840,5710,5900,5710,29650,172810190,00,0.00,N,2,130, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 0002a25d9273..b3615a2c8332 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4190,4265,4440,4100,678699,2907020555,00,0.00,N,5,-65, 20250210,4255,3945,4310,3865,776798,3174504290,00,0.00,N,2,325, 20250203,3930,3905,3955,3830,294254,1144082575,00,0.00,N,2,25, 20250131,3905,3850,3910,3850,59421,230561940,00,0.00,N,2,55, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 623c7badf4e5..65cd7f028d12 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,53800,56300,60500,51700,2735074,151751114700,00,0.00,N,5,-2400, 20250210,56200,57600,61000,52000,4604118,261335328900,00,0.00,N,5,-900, 20250203,57100,40300,58300,40200,12189139,625578482350,00,0.00,N,2,15900, 20250131,41200,39300,41600,38500,833132,33847619750,00,0.00,N,2,2300, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index b655ec727ec7..4fec88fbd910 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,247,239,280,237,2510079,634286560,00,0.00,N,2,8, 20250210,239,240,254,237,1380651,336661241,00,0.00,N,5,-2, 20250203,241,252,258,241,1170244,287659633,00,0.00,N,5,-14, 20250131,255,256,261,253,122175,31178488,00,0.00,N,5,-3, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 96da1f2ff108..739ceac037aa 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1423,1411,1429,1410,351569,498399363,00,0.00,N,2,11, 20250210,1412,1400,1422,1390,323375,455686040,00,0.00,N,2,2, 20250203,1410,1423,1425,1350,333385,468945591,00,0.00,N,5,-28, 20250131,1438,1425,1439,1415,78138,111308025,00,0.00,N,2,11, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index f083af5519ee..49f27d8d04a5 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8090,8090,8320,8030,1677742,13720287780,00,0.00,N,2,220, 20250210,7870,7650,7920,7500,766580,5927206930,00,0.00,N,2,190, 20250203,7680,7440,7970,7250,831967,6370211530,00,0.00,N,2,130, 20250131,7550,7890,7900,7510,230765,1760469250,00,0.00,N,5,-380, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index a81b647e8376..89f053d9e28f 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17090,17030,17460,16660,45440,773472850,00,0.00,N,2,60, 20250210,17030,16520,17490,16380,36884,625982610,00,0.00,N,2,510, 20250203,16520,16670,17000,15980,38865,639011130,00,0.00,N,5,-260, 20250131,16780,16690,16840,16580,6393,106641520,00,0.00,N,5,-70, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 841429d842d0..6d26a6d8d9d2 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4900,4820,5180,4730,653756,3211239660,00,0.00,N,2,120, 20250210,4780,4810,4995,4705,402298,1939685095,00,0.00,N,5,-45, 20250203,4825,4865,5050,4610,499476,2419776635,00,0.00,N,2,75, 20250131,4750,4830,5080,4715,259090,1260998065,00,0.00,N,2,70, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 73839b47d5bf..619bb5e91b1d 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2145,2175,2210,2115,1162137,2515471710,00,0.00,N,5,-25, 20250210,2170,2250,2285,2145,1962552,4347016350,00,0.00,N,5,-45, 20250203,2215,2100,2465,2050,16211135,36841979355,00,0.00,N,2,80, 20250131,2135,2035,2160,2010,779663,1640880430,00,0.00,N,2,95, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index b57a2c1078a2..32229a41861f 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8340,8040,8430,7900,105814,857210870,00,0.00,N,2,240, 20250210,8100,8500,8500,7920,84277,685881340,00,0.00,N,5,-400, 20250203,8500,8750,8850,8350,50539,429601360,00,0.00,N,5,-240, 20250131,8740,8500,8920,8290,10694,91528880,00,0.00,N,2,10, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index 4f5283a5355b..a6223cbf9141 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10100,9700,10240,9600,124277,1238098240,00,0.00,N,2,280, 20250210,9820,9740,9950,9550,59418,576720280,00,0.00,N,2,80, 20250203,9740,10120,10120,9500,51025,497158030,00,0.00,N,5,-390, 20250131,10130,10090,10240,9910,7683,76752050,00,0.00,N,2,40, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index 01cc8fc1e330..a1d859ca1d36 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,73000,76000,81000,69700,36043970,2733456775300,00,0.00,N,5,-4900, 20250210,77900,62900,79500,57200,63869305,4440861076700,00,0.00,N,2,16000, 20250203,61900,55700,64500,55600,36311550,2190308251500,00,0.00,N,2,4700, 20250131,57200,57100,59900,56100,8325636,485008068800,00,0.00,N,2,500, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 28af7544033c..770e41a2b9a4 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8700,8880,9160,8560,21607599,192297564780,00,0.00,N,5,-390, 20250210,9090,8000,9950,7760,53929196,489642300180,00,0.00,N,2,1240, 20250203,7850,7190,7950,7070,11075953,83305590670,00,0.00,N,2,500, 20250131,7350,7700,7700,7320,1781650,13214931400,00,0.00,N,5,-410, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 78f88808838a..8e88b2053967 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,105900,101400,111000,97700,7713804,817393127400,00,0.00,N,2,5400, 20250210,100500,101600,103500,97400,5340217,533024031100,00,0.00,N,5,-5500, 20250203,106000,108200,114300,105100,4924228,532884082900,00,0.00,N,5,-7200, 20250131,113200,108000,114200,107900,1615426,180713124000,00,0.00,N,5,-7400, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index e9851f4f8823..db1a5140707d 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4155,4080,4345,3700,70924,281533785,00,0.00,N,2,70, 20250210,4085,4300,4425,4065,47117,197553955,00,0.00,N,5,-275, 20250203,4360,4390,4655,4320,22432,99219735,00,0.00,N,5,-155, 20250131,4515,4515,4735,4515,2676,12302365,00,0.00,N,3,0, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 95c87442f2b2..d998d5eaa57e 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1289,1297,1382,1120,575864,725578718,00,0.00,N,5,-8, 20250210,1297,1535,1535,1277,502695,673266036,00,0.00,N,5,-238, 20250203,1535,1535,1535,1535,0,0,00,0.00,N,3,0, 20250131,1535,1535,1535,1535,0,0,00,0.00,N,3,0, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 1d3d4a7464c7..e77ca34fd908 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1400,1372,1425,1340,73437,102098230,00,0.00,N,2,28, 20250210,1372,1453,1486,1370,151733,215225921,00,0.00,N,5,-81, 20250203,1453,1450,1661,1413,438568,666299998,00,0.00,N,2,2, 20250131,1451,1405,1469,1401,10642,15159037,00,0.00,N,2,5, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index b2cef8052066..8502e9082f11 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20700,19300,21300,19290,320613,6513326040,00,0.00,N,2,1420, 20250210,19280,19190,19340,18940,64176,1226371660,00,0.00,N,2,240, 20250203,19040,18930,19290,18500,78405,1479519550,00,0.00,N,5,-30, 20250131,19070,19220,19240,18990,12538,239264540,00,0.00,N,5,-150, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index d63e7760b062..f3f2e1937d8a 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,523,528,594,502,710356,384927946,00,0.00,N,5,-2, 20250210,525,512,545,508,171993,89975368,00,0.00,N,2,8, 20250203,517,516,525,500,243491,124182038,00,0.00,N,2,2, 20250131,515,526,527,515,67999,35352374,00,0.00,N,5,-14, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index ad970a9ecbf2..b361e8c2b89a 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,216,350,353,211,59598698,14486334439,00,0.00,N,5,-136, 20250210,352,375,378,345,2620400,946313807,00,0.00,N,5,-27, 20250203,379,392,400,373,2196759,846564148,00,0.00,N,5,-13, 20250131,392,390,409,388,455684,181064072,00,0.00,N,5,-3, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 9a7ffb65edb9..c08517ce9074 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1223,1199,1255,1199,815415,1003944538,00,0.00,N,2,24, 20250210,1199,1158,1215,1144,747830,881593979,00,0.00,N,2,33, 20250203,1166,1161,1179,1121,705006,810458833,00,0.00,N,5,-7, 20250131,1173,1180,1183,1162,165629,194070116,00,0.00,N,5,-11, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 7950f49bef4c..87ab8e108981 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,577,570,580,555,123163,69495052,00,0.00,N,2,7, 20250210,570,590,590,557,141455,81195947,00,0.00,N,5,-11, 20250203,581,580,603,565,195011,112851014,00,0.00,N,5,-6, 20250131,587,571,615,571,91827,54624258,00,0.00,N,2,16, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index a8d2a4f9ffee..be71a017475d 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1850,1839,1857,1790,49592,90917207,00,0.00,N,5,-4, 20250210,1854,1880,1900,1828,63794,119008855,00,0.00,N,5,-26, 20250203,1880,1863,1910,1858,24294,45563237,00,0.00,N,2,17, 20250131,1863,1910,1939,1854,21499,40603778,00,0.00,N,5,-47, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index e04f089c5839..8b60c0408bc6 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10510,10180,10510,10010,138283,1406330140,00,0.00,N,2,330, 20250210,10180,10250,10310,9950,86604,879243420,00,0.00,N,5,-20, 20250203,10200,10030,10230,9800,91001,909129140,00,0.00,N,2,160, 20250131,10040,9990,10050,9930,7856,78440450,00,0.00,N,2,50, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index 6649ee249e70..eadb26c54fe0 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,664,697,698,610,786394,513181180,00,0.00,N,5,-36, 20250210,700,717,774,658,810402,574186552,00,0.00,N,5,-21, 20250203,721,795,814,717,616033,467858291,00,0.00,N,5,-69, 20250131,790,810,842,790,168246,136134246,00,0.00,N,5,-20, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 7177a222fd6e..cfb57190ebda 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2145,2095,2235,2070,757436,1641533780,00,0.00,N,2,50, 20250210,2095,2095,2150,2030,319617,664804880,00,0.00,N,3,0, 20250203,2095,2015,2125,1980,321764,660300131,00,0.00,N,2,50, 20250131,2045,2035,2090,2015,61667,126442185,00,0.00,N,2,10, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 1a524c19b401..010543a6882c 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4790,4580,4790,4545,230720,1069212525,00,0.00,N,2,250, 20250210,4540,4500,4970,4400,676931,3165167180,00,0.00,N,2,40, 20250203,4500,4375,4550,4270,120349,526798575,00,0.00,N,2,35, 20250131,4465,4465,4590,4430,14385,64213085,00,0.00,N,3,0, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 6c5423196527..584e6627aa53 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,621,615,664,610,89138,55961898,00,0.00,N,5,-2, 20250210,623,665,693,604,319320,204216868,00,0.00,N,2,2, 20250203,621,612,626,581,74176,44563110,00,0.00,N,2,9, 20250131,612,637,640,612,40865,25610614,00,0.00,N,5,-32, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 9e7c95f0d6f3..5bd198e36754 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,597,591,610,580,1774414,1057745166,00,0.00,N,2,6, 20250210,591,600,600,574,1891996,1104899356,00,0.00,N,5,-3, 20250203,594,593,612,570,1500825,883919599,00,0.00,N,2,1, 20250131,593,598,598,591,207102,123062706,00,0.00,N,5,-5, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index cbc4f5393c1f..c6f22bcb8d0f 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,732,732,732,732,0,0,00,0.00,N,3,0, 20250210,732,732,732,732,0,0,00,0.00,N,3,0, 20250203,732,732,732,732,0,0,00,0.00,N,3,0, 20250131,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 7d551d66e907..a0bf331fcf3e 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,441,439,450,430,546656,239119459,00,0.00,N,2,2, 20250210,439,433,474,419,927435,406945469,00,0.00,N,2,6, 20250203,433,459,484,420,843169,378606476,00,0.00,N,5,-26, 20250131,459,480,496,459,187696,88217093,00,0.00,N,5,-21, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index aa0fd707e4a1..93a7cab0c9eb 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5930,5830,5960,5650,198402,1150819570,00,0.00,N,2,90, 20250210,5840,6000,6080,5750,218940,1290087720,00,0.00,N,5,-160, 20250203,6000,6210,6600,5780,653852,3994272210,00,0.00,N,5,-300, 20250131,6300,6200,6600,6020,496102,3119107670,00,0.00,N,3,0, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index 528232fd908a..e7549bb8fbdf 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,374,341,378,341,1535326,551390890,00,0.00,N,2,33, 20250210,341,342,351,332,902501,306785361,00,0.00,N,5,-5, 20250203,346,351,367,340,685773,238295969,00,0.00,N,5,-5, 20250131,351,352,374,348,228629,81315750,00,0.00,N,3,0, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 364d7039c3e3..919bdc31ea3e 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8820,8460,9020,8370,382083,3322024900,00,0.00,N,2,370, 20250210,8450,8550,8670,8360,126078,1070101300,00,0.00,N,5,-170, 20250203,8620,8500,8690,8260,174793,1479658760,00,0.00,N,2,120, 20250131,8500,8450,8570,8430,36556,310353640,00,0.00,N,5,-50, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 44e6068229db..2f596b359ab2 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,493,464,518,464,356928,173583360,00,0.00,N,2,30, 20250210,463,475,493,452,181929,86388120,00,0.00,N,5,-12, 20250203,475,488,489,467,229436,109848673,00,0.00,N,5,-11, 20250131,486,499,513,478,74238,36200419,00,0.00,N,5,-7, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index f3a878298cf2..79b2057a2b9a 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13270,13200,14720,13080,832276,11704118050,00,0.00,N,2,270, 20250210,13000,12000,13600,11640,534287,6716370220,00,0.00,N,2,840, 20250203,12160,12090,12880,11640,402799,4887478790,00,0.00,N,5,-70, 20250131,12230,12800,12800,12120,54040,665376910,00,0.00,N,5,-400, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 5fbc3d87bace..6dbc2549bc10 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1175,1189,1241,1165,227624,272087534,00,0.00,N,5,-17, 20250210,1192,1159,1284,1134,537632,652454860,00,0.00,N,2,33, 20250203,1159,1240,1250,1130,376328,434898864,00,0.00,N,5,-41, 20250131,1200,1240,1240,1197,142062,170874834,00,0.00,N,5,-41, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index 166484137e17..bf6695cc7f6e 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8860,8640,8950,8540,40100,348589760,00,0.00,N,2,220, 20250210,8640,8570,8650,8540,12649,108547530,00,0.00,N,2,70, 20250203,8570,8530,8600,8440,13500,114732800,00,0.00,N,2,20, 20250131,8550,8500,8560,8460,2430,20658560,00,0.00,N,2,50, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index 63fabeaa5f09..875456791658 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4580,4535,4595,4485,143254,653491980,00,0.00,N,2,45, 20250210,4535,4600,4655,4480,147328,669604330,00,0.00,N,5,-65, 20250203,4600,4570,4645,4445,242900,1104661095,00,0.00,N,5,-45, 20250131,4645,4690,4700,4585,42487,196893600,00,0.00,N,5,-5, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index 0ca596de9b36..7905725b61aa 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17140,17440,17510,16950,80088,1374745880,00,0.00,N,5,-310, 20250210,17450,17160,17580,16900,120029,2068778770,00,0.00,N,2,290, 20250203,17160,16800,17250,16200,102269,1726336490,00,0.00,N,2,350, 20250131,16810,16960,16990,16720,22786,383546040,00,0.00,N,5,-150, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 2066d6b87fc7..6a114189f2a7 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2580,2600,2660,2560,74709,193453440,00,0.00,N,5,-20, 20250210,2600,2665,2665,2580,50604,131746970,00,0.00,N,3,0, 20250203,2600,2650,2670,2530,51083,132474630,00,0.00,N,5,-60, 20250131,2660,2685,2685,2645,10140,26956045,00,0.00,N,5,-30, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index b580c098d31d..66ed78184ec3 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17350,17200,17540,16980,216974,3758725750,00,0.00,N,2,260, 20250210,17090,16900,17100,16420,236948,3983077700,00,0.00,N,2,190, 20250203,16900,16180,16930,15710,151904,2475636540,00,0.00,N,2,500, 20250131,16400,16340,16470,16110,27001,438373320,00,0.00,N,5,-70, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 4f8bd25cfdd9..6363d2afc100 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3090,3090,3185,3000,101366,313368590,00,0.00,N,3,0, 20250210,3090,3140,3180,3035,70095,217437420,00,0.00,N,5,-75, 20250203,3165,3140,3185,3055,129006,401202425,00,0.00,N,5,-10, 20250131,3175,3165,3215,3115,97431,308445220,00,0.00,N,2,10, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index 3670c325ac06..05e5d90bf597 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8250,8150,8450,7860,325406,2655354610,00,0.00,N,2,100, 20250210,8150,7150,8220,7000,524065,4004874540,00,0.00,N,2,990, 20250203,7160,7260,7470,6820,425402,3044944010,00,0.00,N,5,-100, 20250131,7260,7370,7430,7140,87259,629767430,00,0.00,N,5,-60, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index 77d9a7c6ac1e..8d5bedbb239d 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3295,3370,3375,3255,2552785,8440954430,00,0.00,N,5,-75, 20250210,3370,3195,3375,3150,4145331,13584966565,00,0.00,N,2,170, 20250203,3200,3095,3210,2965,2802886,8687390035,00,0.00,N,2,40, 20250131,3160,3195,3235,3140,551687,1746788760,00,0.00,N,5,-100, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index 885fdad80f2b..fcbbc81fab29 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,766,783,798,747,249310,191445885,00,0.00,N,5,-17, 20250210,783,809,832,770,138298,111964175,00,0.00,N,5,-32, 20250203,815,794,847,790,198160,161260105,00,0.00,N,2,25, 20250131,790,810,814,790,54582,43519030,00,0.00,N,5,-20, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index e2d243929d18..3c429ff72704 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4970,4910,4980,4830,37679,184328970,00,0.00,N,2,60, 20250210,4910,4920,4995,4830,38692,189853665,00,0.00,N,5,-50, 20250203,4960,4600,4995,4545,96923,458126725,00,0.00,N,5,-130, 20250131,5090,5150,5150,5050,9725,49479840,00,0.00,N,5,-60, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 18aa056be637..43c18453c362 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31250,30200,32800,29200,1452922,44820533600,00,0.00,N,2,1400, 20250210,29850,25650,30650,25300,1643831,47486917750,00,0.00,N,2,4050, 20250203,25800,25650,27700,25000,1082919,28965044400,00,0.00,N,3,0, 20250131,25800,26400,26750,25600,179762,4671994400,00,0.00,N,5,-200, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 2d248d1a43d2..42ebc629a191 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4060,4290,4295,4010,498067,2066262070,00,0.00,N,5,-120, 20250210,4180,3950,4450,3805,596364,2472657315,00,0.00,N,2,235, 20250203,3945,3950,4100,3610,350252,1339656590,00,0.00,N,2,45, 20250131,3900,4000,4020,3845,72323,283241410,00,0.00,N,5,-95, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index a38a8cd109ff..ce949456ca44 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250210,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250203,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250131,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index b2b852fc04a8..83d2ba03e018 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2665,2355,2790,2335,3009615,7878725200,00,0.00,N,2,280, 20250210,2385,2265,2450,2245,724785,1701933820,00,0.00,N,2,100, 20250203,2285,2320,2410,2250,595223,1375936345,00,0.00,N,5,-35, 20250131,2320,2350,2380,2295,109311,254365490,00,0.00,N,5,-75, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index cbde75ad9d88..8056424fac7a 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2990,3010,3155,2950,529481,1626536720,00,0.00,N,5,-20, 20250210,3010,3050,3110,2920,432586,1305314475,00,0.00,N,5,-10, 20250203,3020,3145,3195,2950,521728,1595331930,00,0.00,N,5,-60, 20250131,3080,3045,3140,3020,57045,175260880,00,0.00,N,2,35, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index 7df2b0233b69..0062df0cb4ad 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2555,2575,2620,2515,294119,749809590,00,0.00,N,5,-45, 20250210,2600,2535,2640,2480,467409,1204340380,00,0.00,N,2,65, 20250203,2535,2310,2570,2205,379524,922209225,00,0.00,N,2,220, 20250131,2315,2350,2370,2300,36093,83761065,00,0.00,N,5,-40, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index 0ebc3634e043..a958524e3417 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1348,1223,1470,1222,5445604,7600390618,00,0.00,N,2,120, 20250210,1228,1229,1252,1216,435948,535012085,00,0.00,N,5,-13, 20250203,1241,1250,1306,1213,604040,757636788,00,0.00,N,5,-35, 20250131,1276,1295,1295,1274,95963,122812004,00,0.00,N,5,-19, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 1476e2e816b4..7cedcddbb4e7 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4435,4395,4475,4300,128328,566004505,00,0.00,N,2,30, 20250210,4405,4400,4590,4385,146126,650881345,00,0.00,N,5,-35, 20250203,4440,4500,4940,4265,623866,2845712510,00,0.00,N,5,-70, 20250131,4510,4550,4550,4485,16925,76295750,00,0.00,N,5,-40, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 6d6f883f3bf6..281f0610a3ee 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7190,7550,7550,7140,1125552,8142433770,00,0.00,N,5,-160, 20250210,7350,7340,7480,7220,755220,5553498980,00,0.00,N,5,-50, 20250203,7400,7150,7520,7040,776118,5616507920,00,0.00,N,2,160, 20250131,7240,7520,7520,7230,236899,1723663570,00,0.00,N,5,-300, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 94e42c7752ae..3c9966812a7b 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2900,2860,3050,2795,1399607,4081574900,00,0.00,N,2,40, 20250210,2860,2810,2880,2670,1042904,2895918480,00,0.00,N,2,90, 20250203,2770,2775,2875,2650,1606232,4391116080,00,0.00,N,5,-115, 20250131,2885,3175,3175,2860,828113,2470125755,00,0.00,N,5,-270, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index a554442fec1b..eddff16e0c6d 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1399,1415,1480,1387,4771310,6752869826,00,0.00,N,5,-3, 20250210,1402,1518,1604,1398,7105676,10625521652,00,0.00,N,5,-148, 20250203,1550,1552,1726,1470,37667080,61277206827,00,0.00,N,5,-64, 20250131,1614,1709,1754,1602,6335911,10580282221,00,0.00,N,5,-46, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 5672d07d6b13..8949cb39fe30 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3555,3595,3760,3535,6483919,23636274440,00,0.00,N,5,-40, 20250210,3595,3340,3615,3340,6466697,22643987245,00,0.00,N,2,265, 20250203,3330,3360,3420,3180,5966433,19691433730,00,0.00,N,5,-45, 20250131,3375,3370,3415,3300,1835801,6196258775,00,0.00,N,2,5, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index 654a57423ab6..459dab9d373c 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,46550,41800,47700,41200,7296642,326937300500,00,0.00,N,2,5350, 20250210,41200,40000,42900,39250,2351713,97056066950,00,0.00,N,2,1200, 20250203,40000,43450,43700,38900,3402535,140081452150,00,0.00,N,5,-2050, 20250131,42050,43450,43450,41800,266345,11260417150,00,0.00,N,5,-1050, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index 92c183ea7274..cb26eca1b6fe 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1365,1320,1389,1272,343137,456048013,00,0.00,N,2,45, 20250210,1320,1345,1388,1250,461791,622912713,00,0.00,N,5,-25, 20250203,1345,1300,1353,1270,332107,437355145,00,0.00,N,2,30, 20250131,1315,1324,1329,1305,79700,105001711,00,0.00,N,2,6, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 51c88b86181b..1119c6254b32 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5280,5230,5400,5190,740863,3904861620,00,0.00,N,2,50, 20250210,5230,5330,5400,5170,482634,2543128000,00,0.00,N,5,-120, 20250203,5350,5410,5410,5140,561944,2966160250,00,0.00,N,5,-60, 20250131,5410,5510,5530,5400,113200,615844940,00,0.00,N,2,10, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 0079627c674c..290ba454029f 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2290,2295,2365,2275,2384819,5524641565,00,0.00,N,3,0, 20250210,2290,2545,2560,2250,4482704,10756851440,00,0.00,N,5,-130, 20250203,2420,2425,2785,2250,30490313,77168037815,00,0.00,N,2,215, 20250131,2205,2310,2310,2205,272425,606091325,00,0.00,N,5,-70, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 74c67f92eb66..c911441d0f99 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23550,24750,26500,23450,3232054,82104173650,00,0.00,N,5,-1150, 20250210,24700,24250,26950,23900,3676226,93797004550,00,0.00,N,2,150, 20250203,24550,25100,27250,23900,9208276,236014245100,00,0.00,N,2,300, 20250131,24250,22900,24700,22450,3136637,74882117600,00,0.00,N,2,2450, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index eac015ee04fa..25feb4f63075 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1440,1455,1460,1416,409510,586993202,00,0.00,N,5,-10, 20250210,1450,1463,1484,1423,429030,620399466,00,0.00,N,5,-20, 20250203,1470,1485,1559,1470,862654,1294696987,00,0.00,N,5,-18, 20250131,1488,1491,1524,1488,118691,177142833,00,0.00,N,5,-13, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index ea07dfc87aee..ae4aa2823b0c 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,61700,54900,67200,53700,17404305,1054300043300,00,0.00,N,2,6900, 20250210,54800,51400,55400,49050,9333852,490146132700,00,0.00,N,2,3100, 20250203,51700,52500,52900,50600,3144936,163367837700,00,0.00,N,5,-1600, 20250131,53300,53900,54100,52800,526308,28089598800,00,0.00,N,5,-100, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index 6e8efa65cd41..b5bf11f60708 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250210,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250203,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250131,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index bde019d91317..93531bf548c2 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27150,27500,29250,26800,2686632,75715277650,00,0.00,N,2,50, 20250210,27100,25400,27900,23700,2596842,67961432650,00,0.00,N,2,1900, 20250203,25200,25900,26500,24350,1088669,27817371350,00,0.00,N,5,-800, 20250131,26000,25500,26850,25350,304051,7936829450,00,0.00,N,2,300, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index 8f1f3464d848..5d1a41366e77 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13070,13390,13900,12980,811507,10913529280,00,0.00,N,5,-330, 20250210,13400,12300,15290,12040,2538812,35435387030,00,0.00,N,2,1020, 20250203,12380,13760,13760,12100,1633681,20698372210,00,0.00,N,5,-1420, 20250131,13800,14080,14160,13800,186654,2603832760,00,0.00,N,5,-340, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 96ba3fb31f54..8873c4e316c3 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7810,8040,8100,7640,240374,1886660320,00,0.00,N,5,-230, 20250210,8040,8020,8260,7930,193209,1560624880,00,0.00,N,5,-40, 20250203,8080,8250,8410,8070,177460,1453882990,00,0.00,N,5,-290, 20250131,8370,8260,8440,8170,59275,495557360,00,0.00,N,2,70, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 3d48bfa944f0..6ea4261b3a58 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3300,3265,3475,3250,209033,699050565,00,0.00,N,2,35, 20250210,3265,3235,3470,3190,194548,645730555,00,0.00,N,2,20, 20250203,3245,3340,3450,3245,110395,368814315,00,0.00,N,5,-25, 20250131,3270,3300,3300,3235,16300,53354905,00,0.00,N,5,-30, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index a74eaabd949a..b465ef9097a9 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4350,5240,5360,4210,2585906,11735229320,00,0.00,N,5,-910, 20250210,5260,5610,5690,5070,407846,2185019480,00,0.00,N,5,-340, 20250203,5600,5650,5700,5470,259628,1452504040,00,0.00,N,5,-90, 20250131,5690,5500,5700,5500,88784,495242720,00,0.00,N,2,130, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 252cadff9df0..a28f2f306def 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1516,1407,1706,1393,15056778,24115715017,00,0.00,N,2,109, 20250210,1407,1400,1480,1400,800458,1143470913,00,0.00,N,5,-9, 20250203,1416,1399,1419,1341,680825,940289219,00,0.00,N,2,13, 20250131,1403,1407,1410,1389,105787,147803368,00,0.00,N,5,-8, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 1937e51b4d19..60e15969f892 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2430,2450,2570,2400,217624,537621025,00,0.00,N,5,-5, 20250210,2435,2500,2740,2395,748177,1939932530,00,0.00,N,5,-65, 20250203,2500,2420,2695,2385,467559,1192714640,00,0.00,N,2,80, 20250131,2420,2410,2455,2315,44969,108150540,00,0.00,N,5,-5, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 0d1265130aaa..3759f5e2bbb6 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1095,1088,1100,1075,64418,70127934,00,0.00,N,2,7, 20250210,1088,1104,1118,1060,35296,38730879,00,0.00,N,5,-24, 20250203,1112,1100,1115,1077,80935,88595207,00,0.00,N,2,12, 20250131,1100,1100,1101,1050,2201,2379646,00,0.00,N,3,0, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index cbcb3bcb622c..5c907cb2a334 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2930,2915,3025,2850,1568793,4626587400,00,0.00,N,2,15, 20250210,2915,2925,3060,2885,1846469,5495364705,00,0.00,N,5,-10, 20250203,2925,2830,2990,2750,1441711,4143297115,00,0.00,N,2,55, 20250131,2870,2895,2895,2835,328502,936314935,00,0.00,N,3,0, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 862da8a51a1e..6f644097220b 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9050,8950,9560,8950,220487,2038587030,00,0.00,N,2,100, 20250210,8950,8900,9250,8820,194443,1757014020,00,0.00,N,2,60, 20250203,8890,8750,9260,8520,208501,1844149380,00,0.00,N,2,120, 20250131,8770,8520,8880,8450,67612,589143170,00,0.00,N,2,340, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index a4ddf8705da7..4c848e67abb0 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20000,20950,21650,19870,937914,19468461100,00,0.00,N,5,-850, 20250210,20850,21900,22650,20800,1599743,34920051900,00,0.00,N,5,-900, 20250203,21750,20900,22300,19970,2917834,61837491740,00,0.00,N,2,150, 20250131,21600,21200,21800,20950,716063,15323163950,00,0.00,N,2,550, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index dfc8fc141368..dd6b7fbfbe81 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,520,521,527,512,675841,349838220,00,0.00,N,5,-3, 20250210,523,539,547,516,528726,278421510,00,0.00,N,5,-16, 20250203,539,546,583,511,1865849,1008413611,00,0.00,N,5,-12, 20250131,551,560,560,548,85489,47271644,00,0.00,N,5,-9, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 85e914f684b1..5a2b0b9d9c1e 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1002,999,1029,994,69580,69748104,00,0.00,N,5,-5, 20250210,1007,1001,1030,996,135927,136334545,00,0.00,N,2,2, 20250203,1005,1046,1047,989,71260,71571611,00,0.00,N,5,-11, 20250131,1016,1059,1059,1013,25127,25700231,00,0.00,N,5,-16, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 944f7f0f2526..1867cb842778 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1801,2070,2150,1730,4615041,8775989092,00,0.00,N,5,-224, 20250210,2025,2195,2295,2020,4049166,8096089725,00,0.00,N,5,-135, 20250203,2160,2070,2445,1997,3818896,8409559014,00,0.00,N,2,80, 20250131,2080,2110,2120,2045,183211,379930320,00,0.00,N,5,-30, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index e5316035837c..7a1338b4f408 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10450,10370,10660,10320,173959,1815969970,00,0.00,N,2,80, 20250210,10370,10510,10550,10200,170529,1766431880,00,0.00,N,5,-110, 20250203,10480,10890,10940,10430,177758,1889052080,00,0.00,N,5,-490, 20250131,10970,11090,11150,10850,33570,368210730,00,0.00,N,5,-150, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index a8b6280e55cc..59fe6918612c 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,298,300,308,294,476891,142844687,00,0.00,N,5,-2, 20250210,300,305,320,297,731209,223849552,00,0.00,N,5,-10, 20250203,310,315,358,290,2182893,715732767,00,0.00,N,5,-5, 20250131,315,317,325,315,48187,15330403,00,0.00,N,2,2, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 6e346db6a9d1..4cfd55393f79 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2570,2560,2700,2540,649517,1686820050,00,0.00,N,3,0, 20250210,2570,2600,2625,2520,706822,1821021025,00,0.00,N,5,-15, 20250203,2585,2560,2700,2495,2301023,6015304130,00,0.00,N,3,0, 20250131,2585,2525,2845,2500,4430158,11839610165,00,0.00,N,2,180, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index c0081aac7d76..3d9045012f8c 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250210,6190,5900,6490,5800,415808,2577579070,00,0.00,N,2,320, -20250203,5870,5470,6100,5290,461060,2626263770,00,0.00,N,2,340, -20250131,5530,5560,5700,5410,58443,323948680,00,0.00,N,2,40, -20250120,5490,5620,5680,5280,225228,1228692420,00,0.00,N,5,-130, -20250113,5620,5510,5800,5250,283260,1557306740,00,0.00,N,2,120, -20250106,5500,5590,5670,5380,363199,2012905180,00,0.00,N,5,-80, -20241230,5580,4875,5730,4875,384747,2090054095,00,0.00,N,2,605, -20241223,4975,5070,5230,4880,123507,622841100,00,0.00,N,5,-95, -20241216,5070,5110,5380,4895,199599,1029161330,00,0.00,N,5,-50, -20241209,5120,4380,5300,4200,689140,3330017640,00,0.00,N,2,855, -20241202,4265,4395,4560,4095,346114,1490877835,00,0.00,N,5,-100, -20241125,4365,4420,4600,4330,245609,1097955565,00,0.00,N,5,-55, -20241118,4420,4580,4725,4315,539916,2425158735,00,0.00,N,5,-155, -20241111,4575,5200,5250,4470,403223,1935735780,00,0.00,N,5,-625, -20241104,5200,5030,5250,4850,232279,1180954400,00,0.00,N,2,220, -20241028,4980,4925,5400,4765,358547,1809385690,00,0.00,N,2,65, -20241021,4915,5050,5230,4785,294616,1458159065,00,0.00,N,5,-115, -20241014,5030,5150,5160,4965,242540,1221506580,00,0.00,N,5,-100, -20241007,5130,5150,5220,4935,171718,871056240,00,0.00,N,2,80, -20240930,5050,5440,5450,5030,263239,1352778800,00,0.00,N,5,-310, -20240923,5360,5400,5540,5270,273240,1462524720,00,0.00,N,5,-50, -20240919,5410,5380,5480,5170,112131,596919020,00,0.00,N,2,20, -20240909,5390,4990,5470,4975,267789,1404741725,00,0.00,N,2,300, -20240902,5090,5800,5800,4985,595895,3179376715,00,0.00,N,5,-710, -20240826,5800,6040,6050,5670,325141,1885667780,00,0.00,N,5,-230, -20240819,6030,6400,6440,5860,572441,3523937930,00,0.00,N,5,-110, -20240812,6140,5900,6540,5840,660928,4124080290,00,0.00,N,2,280, -20240805,5860,5520,5900,4700,766161,4102494265,00,0.00,N,2,190, -20240729,5670,5840,6000,5580,698200,4021659280,00,0.00,N,5,-230, -20240722,5900,6310,6380,5870,653248,3976581110,00,0.00,N,5,-470, -20240715,6370,6920,6920,6110,1579163,10267714030,00,0.00,N,5,-180, -20240708,6550,6410,6890,6360,1711913,11375113770,00,0.00,N,2,100, -20240701,6450,6130,6450,5820,1225903,7504874370,00,0.00,N,2,320, -20240624,6130,5930,6260,5790,867050,5215364490,00,0.00,N,2,210, -20240617,5920,6120,6200,5850,640761,3845338420,00,0.00,N,5,-200, -20240610,6120,6190,6340,5840,1084558,6588964980,00,0.00,N,5,-110, -20240603,6230,6440,6640,6130,934785,5925204250,00,0.00,N,5,-270, -20240527,6500,7400,7540,6420,2462376,16965170900,00,0.00,N,5,-890, -20240520,7390,6770,7890,6500,4625253,33047800810,00,0.00,N,2,530, -20240513,6860,6160,6870,5680,6048489,37294114800,00,0.00,N,2,1590, -20240507,5270,5290,5370,5120,189612,1006070280,00,0.00,N,2,70, -20240429,5200,5140,5290,5060,120147,620037690,00,0.00,N,2,80, -20240422,5120,5150,5390,5000,306828,1599877270,00,0.00,N,5,-60, -20240415,5180,5090,5370,5050,274819,1430600610,00,0.00,N,5,-60, -20240408,5240,5170,5500,5060,369267,1947130310,00,0.00,N,2,50, -20240401,5190,4825,5330,4725,335439,1674888575,00,0.00,N,2,330, -20240325,4860,4960,5770,4835,1565152,8387722970,00,0.00,N,5,-95, -20240318,4955,4710,5010,4660,272463,1311545590,00,0.00,N,2,245, -20240311,4710,4700,4925,4565,289806,1367138910,00,0.00,N,2,10, -20240304,4700,4710,4875,4605,175159,827923050,00,0.00,N,3,0, -20240226,4700,4900,4905,4335,1029522,4658827900,00,0.00,N,5,-130, -20240219,4830,4820,5040,4700,578667,2790531560,00,0.00,N,5,-20, -20240213,4850,4740,4960,4660,312487,1499541365,00,0.00,N,2,100, -20240205,4750,4990,5120,4725,389443,1880976275,00,0.00,N,5,-240, -20240129,4990,5360,5970,4955,775765,4118764705,00,0.00,N,5,-370, -20240122,5360,5510,5590,5210,204656,1099355330,00,0.00,N,5,-50, -20240115,5410,5340,5750,5050,434386,2338098410,00,0.00,N,2,50, -20240108,5360,5540,5540,5070,211127,1109616460,00,0.00,N,5,-10, -20240102,5370,5440,5520,5100,397111,2110738020,00,0.00,N,5,-50, -20231226,5420,4800,5500,4705,470581,2438197320,00,0.00,N,2,620, -20231218,4800,4705,5110,4600,345714,1652952420,00,0.00,N,2,95, -20231211,4705,4810,5010,4605,236295,1126557250,00,0.00,N,5,-70, -20231204,4775,4875,5000,4655,161962,774737355,00,0.00,N,5,-220, -20231127,4995,4975,5300,4850,247725,1254448255,00,0.00,N,2,110, -20231120,4885,4800,5220,4720,239336,1180004660,00,0.00,N,2,85, -20231113,4800,4550,5070,4310,384346,1822501265,00,0.00,N,2,325, -20231106,4475,4805,4925,4405,265815,1234265320,00,0.00,N,5,-295, -20231030,4770,4560,4950,4555,208750,991529380,00,0.00,N,2,170, -20231023,4600,4735,5090,4550,430501,2048142420,00,0.00,N,5,-200, -20231016,4800,5190,5450,4765,639889,3247088250,00,0.00,N,5,-450, -20231010,5250,5200,5330,4920,335653,1704360960,00,0.00,N,2,50, -20231004,5200,5190,5290,4870,472928,2373664275,00,0.00,N,5,-90, -20230925,5290,5280,5390,4990,277906,1424427265,00,0.00,N,2,10, -20230918,5280,5000,5400,4900,542720,2814402985,00,0.00,N,2,260, -20230911,5020,5150,5320,4890,705681,3584815965,00,0.00,N,5,-180, -20230904,5200,5520,5740,5100,1133476,6093398640,00,0.00,N,5,-300, -20230828,5500,5800,6240,5440,1835443,10739716580,00,0.00,N,5,-350, -20230821,5850,5150,6380,5150,3346207,19451460500,00,0.00,N,2,760, -20230814,5090,5550,5750,4825,1079024,5627512225,00,0.00,N,5,-560, -20230807,5650,6200,6290,5120,3479619,19589362440,00,0.00,N,5,-600, -20230731,6250,4620,6580,4405,6513893,36612279860,00,0.00,N,2,1705, -20230724,4545,3680,4545,3520,1412947,5818525245,00,0.00,N,2,850, -20230717,3695,4035,4035,3630,273617,1045205025,00,0.00,N,5,-330, -20230710,4025,3945,4170,3875,172047,686773335,00,0.00,N,2,75, -20230703,3950,4245,4265,3875,928044,3728253010,00,0.00,N,5,-275, -20230626,4225,4125,4400,3970,347385,1433526215,00,0.00,N,2,100, -20230619,4125,4210,4305,4025,214290,890783740,00,0.00,N,5,-160, -20230612,4285,4240,4880,4080,770198,3367142355,00,0.00,N,2,25, -20230605,4260,4255,4445,4180,174645,746981510,00,0.00,N,2,5, -20230530,4255,4125,4700,4125,885353,3925826020,00,0.00,N,2,135, -20230522,4120,4370,4395,3875,718283,2921820310,00,0.00,N,5,-240, -20230515,4360,4795,4795,4330,341920,1517946445,00,0.00,N,5,-265, -20230508,4625,4315,4650,4230,347859,1547236505,00,0.00,N,2,290, -20230502,4335,4230,4475,4085,219717,939027065,00,0.00,N,2,105, -20230424,4230,4220,4540,3930,491092,2055718955,00,0.00,N,3,0, -20230417,4230,3925,4600,3885,1192596,5052334040,00,0.00,N,2,305, -20230410,3925,4000,4180,3780,432752,1702106230,00,0.00,N,5,-85, -20230403,4010,3975,4345,3790,457423,1828486665,00,0.00,N,5,-5, -20230327,4015,4265,4265,3905,269064,1085088580,00,0.00,N,5,-250, -20230320,4265,4305,4615,3990,311328,1291926595,00,0.00,N,5,-85, +20250217,4285,4129,4410,4025,925113,3885778900,00,0.00,N,2,102, +20250210,4183,3987,4386,3920,615166,2577579070,00,0.00,N,2,216, +20250203,3967,3697,4123,3575,682113,2626263770,00,0.00,N,2,230, +20250131,3737,3758,3852,3656,86463,323948680,00,0.00,N,2,27, +20250120,3710,3798,3839,3568,333211,1228692420,00,0.00,N,5,-88, +20250113,3798,3724,3920,3548,419068,1557306740,00,0.00,N,2,81, +20250106,3717,3778,3832,3636,537332,2012905180,00,0.00,N,5,-54, +20241230,3771,3295,3873,3295,569213,2090054095,00,0.00,N,2,409, +20241223,3362,3426,3535,3298,182720,622841100,00,0.00,N,5,-64, +20241216,3426,3453,3636,3308,295294,1029161330,00,0.00,N,5,-34, +20241209,3460,2960,3582,2838,1019547,3330017640,00,0.00,N,2,578, +20241202,2882,2970,3082,2767,512057,1490877835,00,0.00,N,5,-68, +20241125,2950,2987,3109,2926,363364,1097955565,00,0.00,N,5,-37, +20241118,2987,3095,3193,2916,798778,2425158735,00,0.00,N,5,-105, +20241111,3092,3514,3548,3021,596545,1935735780,00,0.00,N,5,-422, +20241104,3514,3399,3548,3278,343643,1180954400,00,0.00,N,2,148, +20241028,3366,3328,3649,3220,530450,1809385690,00,0.00,N,2,44, +20241021,3322,3413,3535,3234,435868,1458159065,00,0.00,N,5,-77, +20241014,3399,3481,3487,3355,358825,1221506580,00,0.00,N,5,-68, +20241007,3467,3481,3528,3335,254046,871056240,00,0.00,N,2,54, +20240930,3413,3677,3683,3399,389448,1352778800,00,0.00,N,5,-209, +20240923,3622,3649,3744,3562,404243,1462524720,00,0.00,N,5,-34, +20240919,3656,3636,3704,3494,165892,596919020,00,0.00,N,2,13, +20240909,3643,3372,3697,3362,396180,1404741725,00,0.00,N,2,203, +20240902,3440,3920,3920,3369,881595,3179376715,00,0.00,N,5,-480, +20240826,3920,4082,4089,3832,481029,1885667780,00,0.00,N,5,-155, +20240819,4075,4325,4352,3960,846896,3523937930,00,0.00,N,5,-75, +20240812,4150,3987,4420,3947,977809,4124080290,00,0.00,N,2,190, +20240805,3960,3731,3987,3176,1133496,4102494265,00,0.00,N,2,128, +20240729,3832,3947,4055,3771,1032951,4021659280,00,0.00,N,5,-155, +20240722,3987,4265,4312,3967,966447,3976581110,00,0.00,N,5,-318, +20240715,4305,4677,4677,4129,2336294,10267714030,00,0.00,N,5,-122, +20240708,4427,4332,4657,4298,2532692,11375113770,00,0.00,N,2,68, +20240701,4359,4143,4359,3933,1813661,7504874370,00,0.00,N,2,216, +20240624,4143,4008,4231,3913,1282756,5215364490,00,0.00,N,2,142, +20240617,4001,4136,4190,3954,947972,3845338420,00,0.00,N,5,-135, +20240610,4136,4183,4285,3947,1604549,6588964980,00,0.00,N,5,-75, +20240603,4211,4352,4488,4143,1382968,5925204250,00,0.00,N,5,-182, +20240527,4393,5001,5096,4339,3642965,16965170900,00,0.00,N,5,-602, +20240520,4995,4576,5333,4393,6842838,33047800810,00,0.00,N,2,359, +20240513,4636,4163,4643,3839,8948448,37294114800,00,0.00,N,2,1074, +20240507,3562,3575,3629,3460,280520,1006070280,00,0.00,N,2,48, +20240429,3514,3474,3575,3420,177750,620037690,00,0.00,N,2,54, +20240422,3460,3481,3643,3379,453935,1599877270,00,0.00,N,5,-41, +20240415,3501,3440,3629,3413,406579,1430600610,00,0.00,N,5,-40, +20240408,3541,3494,3717,3420,546310,1947130310,00,0.00,N,2,33, +20240401,3508,3261,3602,3193,496263,1674888575,00,0.00,N,2,224, +20240325,3284,3352,3900,3268,2315564,8387722970,00,0.00,N,5,-65, +20240318,3349,3183,3386,3149,403095,1311545590,00,0.00,N,2,166, +20240311,3183,3176,3328,3085,428752,1367138910,00,0.00,N,2,7, +20240304,3176,3183,3295,3112,259136,827923050,00,0.00,N,3,0, +20240226,3176,3312,3315,2930,1523126,4658827900,00,0.00,N,5,-88, +20240219,3264,3257,3406,3176,856107,2790531560,00,0.00,N,5,-14, +20240213,3278,3203,3352,3149,462308,1499541365,00,0.00,N,2,68, +20240205,3210,3372,3460,3193,576160,1880976275,00,0.00,N,5,-162, +20240129,3372,3622,4035,3349,1147704,4118764705,00,0.00,N,5,-250, +20240122,3622,3724,3778,3521,302777,1099355330,00,0.00,N,5,-34, +20240115,3656,3609,3886,3413,642650,2338098410,00,0.00,N,2,34, +20240108,3622,3744,3744,3426,312349,1109616460,00,0.00,N,5,-7, +20240102,3629,3677,3731,3447,587505,2110738020,00,0.00,N,5,-34, +20231226,3663,3244,3717,3180,696201,2438197320,00,0.00,N,2,419, +20231218,3244,3180,3453,3109,511466,1652952420,00,0.00,N,2,64, +20231211,3180,3251,3386,3112,349584,1126557250,00,0.00,N,5,-47, +20231204,3227,3295,3379,3146,239613,774737355,00,0.00,N,5,-149, +20231127,3376,3362,3582,3278,366495,1254448255,00,0.00,N,2,75, +20231120,3301,3244,3528,3190,354083,1180004660,00,0.00,N,2,57, +20231113,3244,3075,3426,2913,568619,1822501265,00,0.00,N,2,220, +20231106,3024,3247,3328,2977,393258,1234265320,00,0.00,N,5,-200, +20231030,3224,3082,3345,3078,308833,991529380,00,0.00,N,2,115, +20231023,3109,3200,3440,3075,636903,2048142420,00,0.00,N,5,-135, +20231016,3244,3508,3683,3220,946683,3247088250,00,0.00,N,5,-304, +20231010,3548,3514,3602,3325,496581,1704360960,00,0.00,N,2,34, +20231004,3514,3508,3575,3291,699673,2373664275,00,0.00,N,5,-61, +20230925,3575,3568,3643,3372,411148,1424427265,00,0.00,N,2,7, +20230918,3568,3379,3649,3312,802925,2814402985,00,0.00,N,2,175, +20230911,3393,3481,3595,3305,1044018,3584815965,00,0.00,N,5,-121, +20230904,3514,3731,3879,3447,1676922,6093398640,00,0.00,N,5,-203, +20230828,3717,3920,4217,3677,2715448,10739716580,00,0.00,N,5,-237, +20230821,3954,3481,4312,3481,4950550,19451460500,00,0.00,N,2,514, +20230814,3440,3751,3886,3261,1596363,5627512225,00,0.00,N,5,-378, +20230807,3818,4190,4251,3460,5147928,19589362440,00,0.00,N,5,-406, +20230731,4224,3122,4447,2977,9636990,36612279860,00,0.00,N,2,1152, +20230724,3072,2487,3072,2379,2090386,5818525245,00,0.00,N,2,575, +20230717,2497,2727,2727,2453,404802,1045205025,00,0.00,N,5,-223, +20230710,2720,2666,2818,2619,254533,686773335,00,0.00,N,2,51, +20230703,2669,2869,2882,2619,1372993,3728253010,00,0.00,N,5,-186, +20230626,2855,2788,2974,2683,513937,1433526215,00,0.00,N,2,67, +20230619,2788,2845,2909,2720,317029,890783740,00,0.00,N,5,-108, +20230612,2896,2865,3298,2757,1139468,3367142355,00,0.00,N,2,17, +20230605,2879,2876,3004,2825,258376,746981510,00,0.00,N,2,3, +20230530,2876,2788,3176,2788,1309835,3925826020,00,0.00,N,2,92, +20230522,2784,2953,2970,2619,1062664,2921820310,00,0.00,N,5,-163, +20230515,2947,3241,3241,2926,505852,1517946445,00,0.00,N,5,-179, +20230508,3126,2916,3143,2859,514639,1547236505,00,0.00,N,2,196, +20230502,2930,2859,3024,2761,325059,939027065,00,0.00,N,2,71, +20230424,2859,2852,3068,2656,726545,2055718955,00,0.00,N,3,0, +20230417,2859,2653,3109,2625,1764386,5052334040,00,0.00,N,2,206, +20230410,2653,2703,2825,2554,640234,1702106230,00,0.00,N,5,-57, +20230403,2710,2686,2936,2561,676733,1828486665,00,0.00,N,5,-3, +20230327,2713,2882,2882,2639,398065,1085088580,00,0.00,N,5,-169, +20230320,2882,2909,3119,2696,460594,1291926595,00,0.00,N,5,-58, 20230313,4350,4700,4975,4035,595384,2665913255,00,0.00,N,5,-480, 20230306,4830,4555,4930,4520,519425,2462840490,00,0.00,N,2,235, 20230227,4595,5050,5060,4500,488075,2300599575,00,0.00,N,5,-455, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index 61bc686eeab8..34ad6f70a87b 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3810,3685,3925,3625,14812,55407585,00,0.00,N,2,160, 20250210,3650,3665,3690,3535,22911,82803065,00,0.00,N,2,40, 20250203,3610,3600,3680,3535,9869,35625575,00,0.00,N,2,40, 20250131,3570,3620,3620,3550,4166,14895785,00,0.00,N,5,-10, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 1e0d33397473..68aa325a172b 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,701,679,711,676,2613694,1810690251,00,0.00,N,2,16, 20250210,685,626,800,618,26387119,19226355280,00,0.00,N,2,61, 20250203,624,655,655,600,1591451,979644686,00,0.00,N,5,-24, 20250131,648,656,662,641,382045,247195789,00,0.00,N,5,-15, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index 9e17eec67973..3c133be7840d 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9850,9700,9900,9650,179540,1754827320,00,0.00,N,2,150, 20250210,9700,9630,9840,9600,180472,1753169580,00,0.00,N,2,10, 20250203,9690,9650,9820,9610,178687,1732200250,00,0.00,N,2,40, 20250131,9650,9650,9810,9650,34298,333352000,00,0.00,N,5,-160, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index 3f6569e9dddc..223dfcf3b575 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31100,30950,31550,30400,226379,7008920300,00,0.00,N,2,550, 20250210,30550,31400,32100,30000,121515,3761170150,00,0.00,N,5,-850, 20250203,31400,29600,31950,29200,159026,4913322250,00,0.00,N,2,1750, 20250131,29650,29800,29850,29150,20474,604800800,00,0.00,N,2,50, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index c7d503fa6a9c..07d9d18a602e 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1995,1998,2025,1979,58325,116080781,00,0.00,N,5,-2, 20250210,1997,2015,2040,1975,40930,82035110,00,0.00,N,2,8, 20250203,1989,1990,2065,1950,64742,129403107,00,0.00,N,5,-1, 20250131,1990,2015,2025,1982,23243,46628186,00,0.00,N,5,-25, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index bbf2549a740e..fc112bc7a475 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7590,7730,7730,7070,22647,169143630,00,0.00,N,5,-140, 20250210,7730,7870,7870,7340,8450,64545550,00,0.00,N,5,-70, 20250203,7800,7710,7840,7430,7003,53529950,00,0.00,N,2,130, 20250131,7670,7730,7730,7630,1658,12742130,00,0.00,N,5,-60, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index a6b3e588b73a..fc32f7990cc2 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23650,23700,24900,23000,257906,6210393850,00,0.00,N,2,350, 20250210,23300,23300,24400,21950,276808,6418999250,00,0.00,N,5,-200, 20250203,23500,25200,25700,22050,481854,11510973350,00,0.00,N,5,-1200, 20250131,24700,24400,25350,24050,68232,1684162200,00,0.00,N,5,-300, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 7ae3154f468a..c41e25b08b5f 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13840,13820,14400,13600,140208,1952135900,00,0.00,N,2,70, 20250210,13770,13770,13990,13420,57652,791306450,00,0.00,N,5,-80, 20250203,13850,14290,14500,13730,89092,1246411340,00,0.00,N,5,-500, 20250131,14350,14390,14430,14070,9672,137635780,00,0.00,N,5,-50, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index 4b459cb041d9..a910305bb4e4 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,680,687,710,675,234395,160715179,00,0.00,N,5,-7, 20250210,687,705,726,682,281222,195949110,00,0.00,N,5,-20, 20250203,707,735,747,703,377873,270880446,00,0.00,N,5,-23, 20250131,730,760,767,730,167628,124659253,00,0.00,N,5,-30, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 23e47271e5d9..e7158b6a4987 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,806,768,892,768,3203167,2654749195,00,0.00,N,2,39, 20250210,767,765,794,750,965617,744428446,00,0.00,N,5,-4, 20250203,771,774,810,723,1137752,876547110,00,0.00,N,5,-11, 20250131,782,780,804,774,380383,298507204,00,0.00,N,5,-20, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index 6f77b5d0f838..f3fb39b9a631 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,2000,2110,1975,42591,85040069,00,0.00,N,2,10, 20250210,2000,2025,2400,1980,166414,360868705,00,0.00,N,5,-55, 20250203,2055,2050,2460,1972,343887,758185020,00,0.00,N,3,0, 20250131,2055,2055,2075,2010,2259,4607525,00,0.00,N,5,-25, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index 9ec7d024de56..8421e187121f 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1598,1576,1620,1542,177481,280574360,00,0.00,N,2,20, 20250210,1578,1495,1640,1491,291330,457190550,00,0.00,N,2,83, 20250203,1495,1515,1544,1456,211187,317230437,00,0.00,N,5,-39, 20250131,1534,1498,1541,1472,17053,25606506,00,0.00,N,2,17, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index e5118c1ed108..b5657aa4b8c0 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2055,2070,2085,2030,110572,228360910,00,0.00,N,5,-15, 20250210,2070,2015,2150,1997,300093,617234866,00,0.00,N,2,45, 20250203,2025,2015,2080,1981,176462,356736483,00,0.00,N,2,5, 20250131,2020,2020,2035,2010,13965,28171635,00,0.00,N,3,0, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index 4d3ac8d73076..d9ba1b67850a 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7420,7710,8040,7100,13121712,99858416840,00,0.00,N,5,-350, 20250210,7770,7750,8150,7370,17481970,135090015320,00,0.00,N,5,-100, 20250203,7870,7860,8280,7500,28802782,229109863970,00,0.00,N,5,-130, 20250131,8000,8000,8180,7760,6516883,51819846580,00,0.00,N,3,0, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 049b8c815d90..cb9f205bf163 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16490,15410,17190,15140,319962,5212395800,00,0.00,N,2,1230, 20250210,15260,13720,15390,13450,280467,4081001380,00,0.00,N,2,1540, 20250203,13720,13780,14850,13500,181173,2567600650,00,0.00,N,5,-180, 20250131,13900,14480,14630,13770,75755,1071065250,00,0.00,N,5,-200, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 6a9529abe924..ac4bfbb3c534 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8570,8310,8640,8220,250508,2111902590,00,0.00,N,2,210, 20250210,8360,8550,8600,7990,211459,1769085380,00,0.00,N,5,-190, 20250203,8550,7830,8730,7560,370180,3052624360,00,0.00,N,2,650, 20250131,7900,7860,7950,7730,26478,208038600,00,0.00,N,2,40, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index f1a69c698b32..851a7c1c1d68 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18880,18900,19100,18200,590196,10967168610,00,0.00,N,2,150, 20250210,18730,19920,20700,18050,732549,14086994760,00,0.00,N,5,-1190, 20250203,19920,19720,20800,19210,487167,9699980310,00,0.00,N,2,20, 20250131,19900,19900,20250,19740,50386,1000976730,00,0.00,N,5,-200, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index a17e99e0c01d..da19fe9d021a 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10660,10300,10690,9790,1692859,17323165580,00,0.00,N,2,580, 20250210,10080,9250,10370,9040,1161956,11351823070,00,0.00,N,2,760, 20250203,9320,9000,9380,8620,326843,2919397400,00,0.00,N,2,160, 20250131,9160,9380,9420,9080,69786,639333490,00,0.00,N,5,-260, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index ccdb56ae0f2d..0f021b0bd210 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3020,2650,3050,2575,1092326,3139010095,00,0.00,N,2,475, 20250210,2545,2540,2665,2515,255063,658404910,00,0.00,N,5,-35, 20250203,2580,2590,2630,2465,288098,734928160,00,0.00,N,5,-40, 20250131,2620,2680,2680,2605,58901,155100880,00,0.00,N,5,-55, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 8f445660c013..bf248bf51aba 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3655,3690,3705,3650,23699,86982890,00,0.00,N,5,-35, 20250210,3690,3720,3915,3645,31042,115143555,00,0.00,N,5,-10, 20250203,3700,3685,3730,3665,20033,74125950,00,0.00,N,2,15, 20250131,3685,3685,3705,3675,3068,11307040,00,0.00,N,2,15, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 12b6913a074b..35202895214b 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3930,3705,4275,3700,2064324,8340094645,00,0.00,N,2,225, 20250210,3705,3660,3880,3640,136996,511922940,00,0.00,N,2,15, 20250203,3690,3690,3800,3605,68208,252622550,00,0.00,N,5,-30, 20250131,3720,3820,3820,3705,23307,87377640,00,0.00,N,5,-100, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 714a0a99ed21..f8bb245b67e9 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21250,21350,22000,20850,103231,2218322550,00,0.00,N,5,-100, 20250210,21350,20500,22100,20150,225364,4842365950,00,0.00,N,2,800, 20250203,20550,20650,20950,19710,144706,2933222410,00,0.00,N,5,-100, 20250131,20650,20650,20900,20300,26941,554073700,00,0.00,N,5,-250, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index 49653c46d4b1..3b28075bd49d 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,43450,43850,44600,42500,1061793,46156227750,00,0.00,N,5,-600, 20250210,44050,44900,45700,43250,922425,40849346400,00,0.00,N,5,-700, 20250203,44750,46000,47650,44750,858687,39624333250,00,0.00,N,5,-1750, 20250131,46500,46400,47050,45800,202284,9387675150,00,0.00,N,5,-1000, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index ec2755d8154d..0ac2720eb0c4 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4790,4770,5440,4545,2280676,11556646350,00,0.00,N,5,-270, 20250210,5060,4440,5190,4180,2929093,13559509350,00,0.00,N,2,545, 20250203,4515,4800,5790,4495,9601229,48461662535,00,0.00,N,5,-140, 20250131,4655,3720,4675,3720,4054501,17513029010,00,0.00,N,2,1055, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index edac3bb651e3..62a3664d4c8c 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,808,860,860,793,213152,172906011,00,0.00,N,2,6, 20250210,802,785,949,731,1119412,947999727,00,0.00,N,2,16, 20250203,786,852,876,783,183077,151932150,00,0.00,N,5,-66, 20250131,852,862,862,850,29996,25639809,00,0.00,N,5,-10, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index 7579b8ca3345..46b631761780 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,330000,310500,344000,309500,334361,110110198000,00,0.00,N,2,21000, 20250210,309000,309500,316000,302000,175351,54294245000,00,0.00,N,5,-500, 20250203,309500,302500,312500,295000,222999,67861831000,00,0.00,N,2,2500, 20250131,307000,301500,308000,300500,65067,19899583500,00,0.00,N,2,9500, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index df67c0b348b1..618a7df7180f 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,251000,227500,254000,227500,1463317,357590274500,00,0.00,N,2,23500, 20250210,227500,214000,232000,208000,1540697,343790512500,00,0.00,N,2,10500, 20250203,217000,234500,234500,211500,2057156,451113729500,00,0.00,N,5,-20500, 20250131,237500,242000,242000,236000,257381,61173819000,00,0.00,N,5,-2000, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 87774e941cc2..287c4be48936 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7630,6900,8120,6600,13626219,99062265470,00,0.00,N,2,410, 20250210,7220,6680,7350,6500,6863645,47892136820,00,0.00,N,2,280, 20250203,6940,7340,7380,6170,8534656,57681715450,00,0.00,N,5,-510, 20250131,7450,7600,7780,7400,1181359,8886094490,00,0.00,N,5,-350, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index 9e8ae190b08c..d4bb5de25b3a 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7500,7940,8240,7390,1234397,9560644940,00,0.00,N,5,-440, 20250210,7940,9160,9260,7590,1815987,15193223920,00,0.00,N,5,-1160, 20250203,9100,9500,9700,8540,1292657,11849250510,00,0.00,N,5,-500, 20250131,9600,10100,10190,9560,251017,2467489060,00,0.00,N,5,-360, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index dd0639d3be6f..6e1e496990f6 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3715,3410,3745,3410,1926121,6898318270,00,0.00,N,2,280, 20250210,3435,3370,3585,3320,2319007,7984504920,00,0.00,N,2,65, 20250203,3370,3425,3540,3330,2560726,8839248970,00,0.00,N,5,-105, 20250131,3475,3470,3515,3425,609348,2109228975,00,0.00,N,5,-35, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index d288abc7217e..a4888d180a4c 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4790,4550,4920,4550,557215,2654829465,00,0.00,N,2,240, 20250210,4550,4730,4830,4465,562244,2585568695,00,0.00,N,5,-145, 20250203,4695,4540,4970,4390,878451,4179868950,00,0.00,N,2,95, 20250131,4600,4620,4700,4560,69619,321361050,00,0.00,N,5,-65, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 7766625c3b6c..8b7a4745bc3d 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2580,2605,2675,2455,150437,380593490,00,0.00,N,5,-25, 20250210,2605,2440,2700,2315,266769,656547540,00,0.00,N,2,130, 20250203,2475,3180,3180,2450,627612,1677201090,00,0.00,N,5,-525, 20250131,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index 83a1b4c71148..e043aed6b76e 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8490,8380,8540,8380,130796,1107805410,00,0.00,N,2,90, 20250210,8400,8450,8570,8330,260702,2206615630,00,0.00,N,5,-30, 20250203,8430,8030,8590,7840,344015,2887367710,00,0.00,N,2,390, 20250131,8040,8080,8080,7970,9823,78768130,00,0.00,N,5,-40, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 5ad885cbed50..6e7d51e854b6 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27000,25200,27800,24950,753754,19893523000,00,0.00,N,2,1850, 20250210,25150,23950,26200,23350,1147339,28253397450,00,0.00,N,2,2050, 20250203,23100,21300,23350,20500,812252,18175081950,00,0.00,N,2,1450, 20250131,21650,22350,22450,21600,131995,2878442350,00,0.00,N,5,-850, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 65056d952586..6aa2418c7705 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1530,1502,1582,1490,5764349,8853469891,00,0.00,N,2,37, 20250210,1493,1429,1512,1415,4304514,6323655205,00,0.00,N,2,63, 20250203,1430,1426,1516,1384,5949568,8614189700,00,0.00,N,3,0, 20250131,1430,1430,1473,1416,884692,1276694659,00,0.00,N,5,-6, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index dbdc68dfff3f..596b4532a366 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2550,2520,2685,2510,953778,2464395705,00,0.00,N,2,25, 20250210,2525,2420,2595,2395,762060,1893728345,00,0.00,N,2,80, 20250203,2445,2330,2665,2270,4595069,11302401680,00,0.00,N,2,75, 20250131,2370,2330,2475,2330,342236,818126840,00,0.00,N,3,0, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 2f12e52d96cc..adbaead07031 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4380,4320,4415,4270,153938,668679940,00,0.00,N,2,55, 20250210,4325,4300,4435,4210,108765,465904220,00,0.00,N,5,-10, 20250203,4335,4190,4370,4100,144863,615326205,00,0.00,N,2,55, 20250131,4280,4375,4395,4250,31865,136902300,00,0.00,N,5,-90, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index b31bb6ed0972..07e9435f07b5 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250210,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250203,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250131,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index 5da7b089dd7b..76b040dbe112 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,68700,70100,72200,66700,1540823,107419628400,00,0.00,N,5,-3300, 20250210,72000,67200,75900,66500,1487370,105589901900,00,0.00,N,2,5200, 20250203,66800,68300,70000,65500,872700,59081454700,00,0.00,N,5,-2100, 20250131,68900,67800,69100,67000,249066,17051568700,00,0.00,N,2,700, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index ba88ac5df3e7..c4844d8f7882 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6570,5550,6580,5490,677601,4127942100,00,0.00,N,2,1020, 20250210,5550,5300,5590,5000,406500,2179540960,00,0.00,N,2,250, 20250203,5300,4700,5400,4460,338764,1676045290,00,0.00,N,2,630, 20250131,4670,4760,4805,4585,28192,131292700,00,0.00,N,5,-135, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index 229502643d1d..adb4a70dd93f 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1158,1210,1211,1140,606267,709172529,00,0.00,N,5,-32, 20250210,1190,1218,1265,1170,988303,1187166046,00,0.00,N,5,-38, 20250203,1228,1137,1298,1081,2959431,3600800837,00,0.00,N,2,89, 20250131,1139,1202,1202,1139,166547,193976214,00,0.00,N,5,-63, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 80356aa91313..014292f6d091 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7600,7160,8390,7000,364141,2801119310,00,0.00,N,2,420, 20250210,7180,6750,7200,6650,86461,593097260,00,0.00,N,2,430, 20250203,6750,6760,7050,6530,84508,571332920,00,0.00,N,5,-90, 20250131,6840,6890,6950,6800,9335,64194570,00,0.00,N,5,-10, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 1fcd5534bcb9..379cdf970013 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2260,2055,2290,1980,498336,1064985893,00,0.00,N,2,190, 20250210,2070,1823,2110,1823,776904,1559480463,00,0.00,N,2,209, 20250203,1861,1662,1889,1625,294933,523537442,00,0.00,N,2,180, 20250131,1681,1679,1712,1666,74175,125566831,00,0.00,N,5,-1, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index 7416ed96f61b..a28544ace634 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1008,1020,1125,980,5943775,6324245397,00,0.00,N,5,-11, 20250210,1019,998,1022,981,756984,760934396,00,0.00,N,2,19, 20250203,1000,973,1011,931,791561,765370428,00,0.00,N,2,20, 20250131,980,1001,1001,962,179290,174999266,00,0.00,N,5,-21, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index 7b6b4fa478b9..ebf3b195e0a3 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2690,2595,2695,2590,351,921345,00,0.00,N,2,95, 20250210,2595,2595,2595,2595,36,93420,00,0.00,N,3,0, 20250203,2595,2695,2695,2400,40,101125,00,0.00,N,2,75, 20250131,2520,2700,2700,2465,914,2285085,00,0.00,N,5,-380, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index f28bef8be804..8155f52fa53c 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18100,19770,19800,17170,6391124,118215173560,00,0.00,N,5,-1670, 20250210,19770,21550,22200,19240,5576831,114433693040,00,0.00,N,5,-2030, 20250203,21800,21600,23250,20850,8608148,191739318550,00,0.00,N,5,-50, 20250131,21850,21250,22600,19660,6115401,130295820210,00,0.00,N,2,1750, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 14dc66a9e3b4..8dce97441682 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3060,3040,3210,3025,1084921,3343732710,00,0.00,N,2,25, 20250210,3035,3050,3145,3030,873196,2669855075,00,0.00,N,5,-15, 20250203,3050,3180,3395,3040,6111794,19626040795,00,0.00,N,2,15, 20250131,3035,3055,3080,3020,175682,533972905,00,0.00,N,5,-50, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index c7ed26687e87..f11329dae6b0 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1003,1003,1010,995,140354,140471902,00,0.00,N,3,0, 20250210,1003,1001,1008,979,109567,109012317,00,0.00,N,2,2, 20250203,1001,1014,1024,991,171821,173279913,00,0.00,N,5,-14, 20250131,1015,1037,1040,1010,31901,32713097,00,0.00,N,5,-22, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 6ddbe215a0bd..10ac5c44954c 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14170,13690,14930,13540,1752928,25300692360,00,0.00,N,2,480, 20250210,13690,13340,13900,13130,614332,8354177400,00,0.00,N,2,290, 20250203,13400,13090,13690,12370,533432,6963264360,00,0.00,N,2,150, 20250131,13250,13800,13810,13250,228783,3069227930,00,0.00,N,5,-1000, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index ecedf88518ab..b3895b9bfa14 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11870,12210,12480,11770,163498,1968552550,00,0.00,N,5,-130, 20250210,12000,11580,12450,11550,242307,2920227250,00,0.00,N,2,310, 20250203,11690,11730,12590,11440,233627,2803696110,00,0.00,N,5,-340, 20250131,12030,12330,12800,11440,51104,620760160,00,0.00,N,5,-290, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index 3204023217a3..de1947b97429 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4570,4585,4600,4495,87143,395110580,00,0.00,N,2,10, 20250210,4560,4395,4660,4355,147806,670290260,00,0.00,N,2,165, 20250203,4395,4360,4620,4310,112231,491846505,00,0.00,N,2,35, 20250131,4360,4435,4435,4345,19444,84919560,00,0.00,N,5,-60, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index 2eab261b40bb..b285ecbbbcab 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4085,3885,4535,3810,384106,1635831190,00,0.00,N,2,185, 20250210,3900,3990,4070,3750,60570,237686285,00,0.00,N,5,-85, 20250203,3985,3895,4000,3720,33726,132865125,00,0.00,N,2,85, 20250131,3900,3975,3975,3805,7836,30463470,00,0.00,N,5,-75, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index 16af0b010e76..4091f7e3b351 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2320,2340,2450,2260,743495,1736182180,00,0.00,N,5,-20, 20250210,2340,2325,2440,2275,1009951,2367517835,00,0.00,N,5,-5, 20250203,2345,2250,2680,2145,4975536,12306091700,00,0.00,N,2,80, 20250131,2265,2270,2285,2230,146390,329766540,00,0.00,N,5,-5, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 1dfb7bad9b77..df704c1854b8 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4495,4350,4680,4330,1062628,4824261010,00,0.00,N,2,140, 20250210,4355,4400,4420,4305,248826,1083657685,00,0.00,N,5,-45, 20250203,4400,4330,4500,4200,429926,1871026780,00,0.00,N,2,70, 20250131,4330,4435,4435,4310,107716,468267105,00,0.00,N,5,-110, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index 5d5d85919662..e9a5b39dbd79 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4215,4000,4215,3890,434705,1757412255,00,0.00,N,2,210, 20250210,4005,3860,4220,3855,566001,2287694770,00,0.00,N,2,105, 20250203,3900,3940,4085,3800,496033,1949843375,00,0.00,N,5,-40, 20250131,3940,3845,4020,3845,179293,706221530,00,0.00,N,2,95, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index a79799956839..761c8de888af 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4775,4840,4870,4730,1076641,5161183135,00,0.00,N,5,-45, 20250210,4820,4695,4920,4660,1454382,6949115410,00,0.00,N,2,65, 20250203,4755,4580,4910,4420,2962247,14007845990,00,0.00,N,2,125, 20250131,4630,4690,4720,4595,473248,2200749865,00,0.00,N,5,-65, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index eec6f010e1e1..979cfa207136 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4090,4145,4300,4005,96403,394066020,00,0.00,N,5,-55, 20250210,4145,4140,4250,4000,71203,292954570,00,0.00,N,5,-105, 20250203,4250,4250,4465,4100,249335,1064803050,00,0.00,N,5,-60, 20250131,4310,4250,4310,4180,72722,311035510,00,0.00,N,2,105, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index e799e47e1dfc..e9393b7b366b 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7240,6030,7830,6020,7594266,55068766810,00,0.00,N,2,1210, 20250210,6030,5980,6180,5820,506537,3048576450,00,0.00,N,2,80, 20250203,5950,5840,6190,5590,417252,2470024530,00,0.00,N,2,110, 20250131,5840,5720,5840,5700,57349,331340250,00,0.00,N,2,20, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index d6705568a205..30d3b6660f55 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9860,10040,10300,9720,318508,3165389400,00,0.00,N,5,-70, 20250210,9930,9170,10230,9110,466861,4535396080,00,0.00,N,2,760, 20250203,9170,9020,9690,8730,471435,4357245730,00,0.00,N,5,-60, 20250131,9230,9120,9290,8950,72862,662737060,00,0.00,N,2,50, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index 744021648807..858d9ab7b0c9 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27700,27000,28150,26250,234988,6402725900,00,0.00,N,2,1100, 20250210,26600,25400,27500,25050,169947,4472071850,00,0.00,N,2,700, 20250203,25900,26050,26300,23950,224601,5600195700,00,0.00,N,5,-600, 20250131,26500,28400,28400,26000,85394,2273753850,00,0.00,N,5,-2300, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index e8c2006d1da3..3f0051cc6fbe 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6410,6400,6450,6330,5824,37113940,00,0.00,N,2,50, 20250210,6360,6200,6390,6200,3611,22871130,00,0.00,N,2,210, 20250203,6150,6290,6400,6100,12895,80175370,00,0.00,N,5,-150, 20250131,6300,6380,6400,6270,1136,7199380,00,0.00,N,5,-80, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index b92219af8764..c130133e5ec0 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17840,18600,19020,17690,1080982,19922930860,00,0.00,N,5,-820, 20250210,18660,18470,19500,17930,1906129,35479170300,00,0.00,N,2,420, 20250203,18240,17090,18470,16500,1164478,20585240360,00,0.00,N,2,730, 20250131,17510,18180,18190,17500,152150,2692075900,00,0.00,N,5,-930, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index 07d2e3f74d67..036dae2998ec 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4420,4265,4490,4225,365453,1588211690,00,0.00,N,2,175, 20250210,4245,4330,4330,4135,338640,1433441040,00,0.00,N,5,-85, 20250203,4330,4310,4370,4130,322736,1371404295,00,0.00,N,5,-45, 20250131,4375,4410,4410,4285,65573,285635365,00,0.00,N,2,5, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index 5508b7771609..0dc3e7da758a 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,78300,76100,79800,75300,392829,30478510900,00,0.00,N,2,2600, 20250210,75700,72100,76200,71400,366909,26966562900,00,0.00,N,2,2900, 20250203,72800,75400,77700,72800,409743,30687779900,00,0.00,N,5,-3300, 20250131,76100,71200,78300,71200,293959,22360995300,00,0.00,N,2,4800, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 6f506813843a..e1befbcb6f0d 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,674,665,684,659,1426812,955904569,00,0.00,N,2,9, 20250210,665,658,723,653,2590641,1755671669,00,0.00,N,2,7, 20250203,658,683,697,646,2855199,1893899913,00,0.00,N,5,-23, 20250131,681,705,705,680,425266,291781268,00,0.00,N,5,-24, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 7ee6e5cac1a1..978336d2589c 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3535,3520,3600,3480,269278,951609760,00,0.00,N,2,15, 20250210,3520,3580,3635,3520,168468,599559630,00,0.00,N,5,-90, 20250203,3610,3515,3645,3400,259059,914334295,00,0.00,N,2,50, 20250131,3560,3555,3575,3535,30117,106958935,00,0.00,N,5,-40, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 7e50024a0846..16c6bcacaec6 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4905,4895,4920,4785,151257,736247725,00,0.00,N,2,95, 20250210,4810,4870,4915,4705,164931,797469065,00,0.00,N,5,-60, 20250203,4870,5030,5030,4825,153687,750927660,00,0.00,N,5,-150, 20250131,5020,5110,5160,5020,42202,214014895,00,0.00,N,5,-140, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index a17fdf60654e..4cbb873bb9ef 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7560,7370,7630,7370,75277,565821960,00,0.00,N,2,130, 20250210,7430,7390,7540,7330,58197,431345780,00,0.00,N,2,40, 20250203,7390,7400,7440,7170,79215,579986200,00,0.00,N,5,-10, 20250131,7400,7430,7440,7300,11839,87581770,00,0.00,N,5,-40, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 5284de47a157..a68dec5f5067 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,780,776,809,748,507837,390578601,00,0.00,N,2,4, 20250210,776,836,868,770,520578,421616818,00,0.00,N,5,-61, 20250203,837,853,892,832,597866,515508492,00,0.00,N,5,-49, 20250131,886,903,926,862,250382,221450251,00,0.00,N,5,-40, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index e1a6c9e8b572..22678291743d 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,216,281,293,216,2388518,619271683,00,0.00,N,5,-65, 20250210,281,285,295,275,910158,258253395,00,0.00,N,5,-4, 20250203,285,285,304,276,774403,222651241,00,0.00,N,3,0, 20250131,285,291,304,285,177254,51465291,00,0.00,N,2,2, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 2f90ae6c89f5..9ad093dde1ae 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4685,4645,4750,4515,699663,3231570615,00,0.00,N,2,20, 20250210,4665,4640,4765,4575,338209,1582345535,00,0.00,N,5,-10, 20250203,4675,4530,4775,4450,273625,1270479990,00,0.00,N,5,-55, 20250131,4730,4805,4870,4690,56390,266768085,00,0.00,N,5,-155, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index eaa3118112d3..bbbd78ebf95b 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,401,419,421,395,1185709,476757082,00,0.00,N,5,-18, 20250210,419,459,459,400,1804946,759129051,00,0.00,N,5,-34, 20250203,453,466,466,420,2353918,1030958182,00,0.00,N,5,-14, 20250131,467,470,475,452,176863,81078381,00,0.00,N,5,-3, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 82bbf0cb8f40..a35e8031663e 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,539,541,560,527,1556905,843774856,00,0.00,N,5,-3, 20250210,542,569,769,510,17737576,11482274850,00,0.00,N,5,-27, 20250203,569,519,587,511,1258129,693874364,00,0.00,N,2,46, 20250131,523,549,549,518,110416,58135280,00,0.00,N,5,-27, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 69a60fe829ee..69724c73b906 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3470,3440,3635,3410,29906,104945545,00,0.00,N,2,30, 20250210,3440,3370,3460,3305,23046,77987280,00,0.00,N,2,65, 20250203,3375,3245,3545,3205,11319,37705765,00,0.00,N,2,85, 20250131,3290,3355,3355,3185,4861,15899545,00,0.00,N,5,-65, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 67ddf598be6f..2c4e3cab7ed0 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16780,17640,19700,16450,2960845,54182911340,00,0.00,N,5,-350, 20250210,17130,16800,17990,16450,1611181,27727237720,00,0.00,N,2,340, 20250203,16790,15300,17300,14230,1645092,26145826470,00,0.00,N,2,1060, 20250131,15730,15820,16500,15730,189821,3044074540,00,0.00,N,5,-350, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index 84d8e7d78a08..f7f93ac10e10 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4895,4880,5160,4800,800633,3975538980,00,0.00,N,2,80, 20250210,4815,4555,5200,4515,1004754,4933195960,00,0.00,N,2,260, 20250203,4555,4625,4890,4510,425397,1985229685,00,0.00,N,5,-135, 20250131,4690,4895,4920,4675,110808,527136320,00,0.00,N,5,-195, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 4e46bf65e91d..e441f1ac87b8 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6130,6390,6540,6060,208624,1303262190,00,0.00,N,5,-260, 20250210,6390,5680,6440,5540,268811,1599430920,00,0.00,N,2,690, 20250203,5700,4660,5720,4285,420936,2106735205,00,0.00,N,2,1005, 20250131,4695,4860,4860,4610,57246,267244450,00,0.00,N,5,-165, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index 38972867c533..d698d341f27a 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250210,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250203,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250131,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index 7f8ce6c9883d..d33d40ec4c7c 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7020,6910,7100,6910,150913,1059538620,00,0.00,N,2,110, 20250210,6910,7030,7140,6870,188772,1314373570,00,0.00,N,5,-140, 20250203,7050,7030,7210,6810,197375,1382236200,00,0.00,N,5,-60, 20250131,7110,7270,7360,7000,67065,476727520,00,0.00,N,5,-160, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index f1ff3df62047..de32f72b1060 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4795,4465,5500,3990,7496917,36415901495,00,0.00,N,2,590, 20250210,4205,4110,4310,4065,336365,1435375725,00,0.00,N,2,55, 20250203,4150,4180,4315,4015,237769,979111685,00,0.00,N,5,-65, 20250131,4215,4250,4355,4200,54106,228672410,00,0.00,N,5,-35, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index d95275415517..b1185e267753 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9610,9680,9780,9430,37224,358408510,00,0.00,N,5,-30, 20250210,9640,9310,9680,9310,33714,319718450,00,0.00,N,2,330, 20250203,9310,9220,9610,9100,46208,430778420,00,0.00,N,2,90, 20250131,9220,9230,9290,9150,2511,23116430,00,0.00,N,5,-10, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index a7ee2f588e8a..7855082e9943 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3075,3125,3280,3070,803727,2540215455,00,0.00,N,5,-50, 20250210,3125,3195,3280,3085,752892,2391577370,00,0.00,N,5,-105, 20250203,3230,3275,3465,3160,1934254,6373930055,00,0.00,N,5,-55, 20250131,3285,3120,3315,3095,426510,1378133815,00,0.00,N,2,195, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 900200905ecb..5529805b9dfe 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24300,25100,25350,23500,65476,1610390450,00,0.00,N,5,-500, 20250210,24800,24400,26100,24300,135677,3415436350,00,0.00,N,2,450, 20250203,24350,24000,24950,22600,91342,2177230250,00,0.00,N,2,250, 20250131,24100,24650,24850,23900,20936,504064450,00,0.00,N,5,-750, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 56f11e4d234a..6503119d12f7 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,789,726,888,719,5994876,4875180380,00,0.00,N,2,63, 20250210,726,725,734,714,309585,223860714,00,0.00,N,2,2, 20250203,724,719,729,689,432424,306619218,00,0.00,N,2,5, 20250131,719,715,727,712,52548,37676264,00,0.00,N,5,-3, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index 932bbbc7dbda..9ec15dff4eff 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22150,22250,22400,21500,282059,6207519100,00,0.00,N,5,-100, 20250210,22250,22000,22850,21300,538461,11870753150,00,0.00,N,2,100, 20250203,22150,20800,22900,20200,567091,12250516750,00,0.00,N,2,1100, 20250131,21050,21100,21400,20850,49027,1034706700,00,0.00,N,5,-150, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index eaa126f1a50c..d2136d85e1f2 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14900,14070,15080,13890,91866,1344279760,00,0.00,N,2,830, 20250210,14070,13170,14090,12790,48801,657344460,00,0.00,N,2,1110, 20250203,12960,12880,13010,12230,55234,689782710,00,0.00,N,5,-30, 20250131,12990,13090,13090,12900,8357,108246800,00,0.00,N,5,-200, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index 35547dc68ea6..fbc4f08e46e1 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47650,48300,49050,46650,9701957,466067681001,00,0.00,N,5,-700, 20250210,48350,48900,49850,47500,6800245,331690762525,00,0.00,N,5,-900, 20250203,49250,51300,52000,49000,6113018,307007272300,00,0.00,N,5,-1850, 20250131,51100,51000,51900,50700,1386966,70985872549,00,0.00,N,2,1100, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index 9edf803faa79..28af0a307200 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8970,8790,10400,8490,16752583,162248033180,00,0.00,N,2,270, 20250210,8700,8980,10530,8470,23830232,230184131700,00,0.00,N,2,310, 20250203,8390,7980,8580,7650,6048068,49884305710,00,0.00,N,2,290, 20250131,8100,7620,8130,7610,1040136,8324243160,00,0.00,N,2,250, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 3a7974709c9e..a44e66200869 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,987,995,1018,979,1545636,1535415015,00,0.00,N,5,-8, 20250210,995,1035,1074,970,5836478,5981623154,00,0.00,N,5,-63, 20250203,1058,1015,1270,995,41447618,48740036667,00,0.00,N,2,34, 20250131,1024,1058,1058,1018,207059,212956803,00,0.00,N,5,-18, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index a8ad2167b782..ad15eb3b9a5d 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20400,18800,21050,18600,932144,18692092680,00,0.00,N,2,1390, 20250210,19010,18300,19590,17700,796381,14840116930,00,0.00,N,2,510, 20250203,18500,18800,19000,18080,464089,8556244580,00,0.00,N,5,-550, 20250131,19050,19300,19350,19000,44719,855077410,00,0.00,N,5,-250, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index b24b8d55575a..a9f6cc9b6fc3 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5900,6040,6170,5750,807556,4818783700,00,0.00,N,5,-150, 20250210,6050,6210,6590,6040,1175057,7410818540,00,0.00,N,5,-300, 20250203,6350,6160,7270,5830,5768206,38374470620,00,0.00,N,2,140, 20250131,6210,6380,6420,6100,208481,1294454330,00,0.00,N,5,-130, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index 63daa6707ceb..cc6bb96ee84f 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1682,1600,1684,1600,88204,145621745,00,0.00,N,2,64, 20250210,1618,1601,1625,1590,103761,166527202,00,0.00,N,5,-2, 20250203,1620,1655,1655,1575,220308,354761622,00,0.00,N,5,-26, 20250131,1646,1637,1650,1636,35807,58819128,00,0.00,N,5,-9, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 8fb4fc0cd19f..78e51050805c 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,654,658,658,638,109402,70694085,00,0.00,N,5,-2, 20250210,656,654,666,648,33918,22138933,00,0.00,N,2,2, 20250203,654,658,658,635,66107,42693823,00,0.00,N,5,-4, 20250131,658,659,659,650,9251,6067925,00,0.00,N,5,-1, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index ec72fadc8f85..ac4a9b226cfb 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4065,4050,4150,3810,240398,963372390,00,0.00,N,2,15, 20250210,4050,3905,4115,3890,196376,785367130,00,0.00,N,2,100, 20250203,3950,4380,4525,3930,703788,2983058455,00,0.00,N,5,-370, 20250131,4320,4255,4325,4150,56134,239825150,00,0.00,N,2,50, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 143dc9c19731..676e940cea6d 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,52400,49200,52500,48500,172929,8696030150,00,0.00,N,2,3200, 20250210,49200,50900,51600,48400,152380,7557065950,00,0.00,N,5,-1800, 20250203,51000,48150,53600,47650,190942,9708381050,00,0.00,N,2,2600, 20250131,48400,46900,48400,46550,50397,2403106200,00,0.00,N,2,1600, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 79d5060f1546..7d087c772b26 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,751,753,765,748,534270,403621120,00,0.00,N,5,-8, 20250210,759,751,770,741,515640,390558362,00,0.00,N,2,6, 20250203,753,738,760,697,1238821,892675838,00,0.00,N,2,8, 20250131,745,759,761,730,106587,79636814,00,0.00,N,5,-14, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 670c1c4897a4..7e28901d4fd4 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,975,953,1028,945,1236995,1220504834,00,0.00,N,2,16, 20250210,959,950,998,896,1725703,1625439170,00,0.00,N,2,26, 20250203,933,1001,1029,912,2293030,2247406843,00,0.00,N,5,-113, 20250131,1046,1084,1094,1034,328201,346602049,00,0.00,N,5,-38, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index 40464c1bea44..a31b8e62433d 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250210,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250203,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250131,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index 6d33f410d128..4f8dafa51cb5 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2015,2050,2060,1995,307340,621417397,00,0.00,N,5,-20, 20250210,2035,2040,2075,1963,406392,815480734,00,0.00,N,5,-15, 20250203,2050,2210,2240,2040,598291,1277917990,00,0.00,N,5,-160, 20250131,2210,2320,2340,2205,120667,272300750,00,0.00,N,5,-135, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index 249b1b35ec97..a44edb6cd732 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,803,790,809,787,741603,589144326,00,0.00,N,2,8, 20250210,795,778,798,765,939690,732667695,00,0.00,N,2,16, 20250203,779,784,800,765,1143078,890575561,00,0.00,N,5,-17, 20250131,796,810,815,788,275864,220452104,00,0.00,N,5,-14, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index a51632f9e132..cbafd73b766a 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41400,31500,44000,31500,2791905,111980094800,00,0.00,N,2,9850, 20250210,31550,31400,32600,30250,149182,4671143450,00,0.00,N,2,50, 20250203,31500,28250,32000,27450,142698,4292799300,00,0.00,N,2,3000, 20250131,28500,28700,28850,28350,8823,251903200,00,0.00,N,5,-250, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 9367d18ca09f..55e347458db1 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1903,1724,1910,1708,94245,170800524,00,0.00,N,2,179, 20250210,1724,1950,1950,1615,269200,464841062,00,0.00,N,5,-147, 20250203,1871,1999,1999,1800,66492,126284370,00,0.00,N,5,-117, 20250131,1988,1970,1996,1949,3103,6102807,00,0.00,N,5,-11, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 5a913b35b700..6285ac62f46a 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,227500,225000,235500,220000,327936,74911606500,00,0.00,N,2,2500, 20250210,225000,210000,236000,209000,514334,116902134000,00,0.00,N,2,9500, 20250203,215500,204000,219500,200000,398054,83688682500,00,0.00,N,2,1000, 20250131,214500,205000,218000,200000,87498,18538126000,00,0.00,N,5,-1000, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index a904d7568e80..dd2fa7a262e6 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28850,31100,32450,28700,2986763,91331053800,00,0.00,N,5,-1950, 20250210,30800,32650,33400,30050,3922396,123775200550,00,0.00,N,5,-1500, 20250203,32300,30500,35700,30250,11094913,364733195150,00,0.00,N,2,1000, 20250131,31300,27750,32250,27500,3418172,104495169000,00,0.00,N,2,3550, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index bf3c8c459286..dc64df4f937c 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5240,5140,5370,4980,1008934,5219150860,00,0.00,N,2,90, 20250210,5150,5010,5190,4955,322883,1641229290,00,0.00,N,2,130, 20250203,5020,5090,5140,4920,539454,2702977385,00,0.00,N,5,-120, 20250131,5140,5170,5290,5070,59696,306012150,00,0.00,N,5,-50, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index b892677ef266..79852a41f17a 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,93900,93100,95800,92700,1040,97744400,00,0.00,N,2,200, 20250210,93700,94700,97200,91300,625,59659400,00,0.00,N,5,-1000, 20250203,94700,95400,96600,94500,705,66941000,00,0.00,N,5,-600, 20250131,95300,94600,95300,94600,43,4089600,00,0.00,N,2,1100, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 97a24289e7aa..19e5b7fa8780 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3150,3075,3210,3040,670335,2095105475,00,0.00,N,2,65, 20250210,3085,3180,3390,3050,1440435,4587034530,00,0.00,N,5,-40, 20250203,3125,3000,3195,2880,720942,2201585150,00,0.00,N,2,90, 20250131,3035,3160,3160,3015,114660,350305350,00,0.00,N,5,-145, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 6217ff592aec..4b5d9a21679a 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1950,1820,1965,1819,2501503,4788623670,00,0.00,N,2,125, 20250210,1825,1860,1879,1815,1186678,2188388886,00,0.00,N,5,-35, 20250203,1860,1797,1897,1732,1795786,3272342163,00,0.00,N,2,61, 20250131,1799,1796,1840,1787,236738,425443724,00,0.00,N,2,3, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index f24f2400ec05..f9a3ea2238d3 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2850,2900,2945,2820,961686,2777420365,00,0.00,N,5,-50, 20250210,2900,2870,2990,2820,2213093,6457791320,00,0.00,N,2,30, 20250203,2870,2815,3050,2685,4206364,12254331115,00,0.00,N,2,10, 20250131,2860,2820,2865,2795,200671,567694430,00,0.00,N,2,35, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index f48807e03f15..7c1bafae46b8 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2730,2745,2785,2715,629205,1733436520,00,0.00,N,5,-15, 20250210,2745,2755,2785,2720,1006946,2772697100,00,0.00,N,5,-10, 20250203,2755,2695,2850,2650,1630920,4509497430,00,0.00,N,2,15, 20250131,2740,2700,2745,2680,245302,667654410,00,0.00,N,2,40, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index e4f98a529b5e..d60249e4c47f 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,72100,80000,80200,71100,848728,63226257700,00,0.00,N,5,-6400, 20250210,78500,80100,80400,73100,1126554,85989246500,00,0.00,N,5,-2500, 20250203,81000,69000,84100,68800,2627571,203771643500,00,0.00,N,2,11300, 20250131,69700,65900,70300,64900,292874,20033761000,00,0.00,N,2,3800, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 61ccbeb5f178..0f8f19d4bfb6 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9240,9410,9800,9050,1535584,14478956550,00,0.00,N,5,-70, 20250210,9310,9000,9530,8720,1153977,10665028400,00,0.00,N,2,270, 20250203,9040,8700,9260,8210,944379,8369794190,00,0.00,N,2,70, 20250131,8970,9270,9520,8950,385318,3523421470,00,0.00,N,5,-690, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index 141437bde73e..6e963accb124 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5050,5120,5180,4995,64820,329266450,00,0.00,N,5,-60, 20250210,5110,5240,5940,5040,326653,1789415130,00,0.00,N,5,-130, 20250203,5240,5210,5380,4995,75732,390200475,00,0.00,N,3,0, 20250131,5240,5320,5320,5200,8661,45653220,00,0.00,N,5,-40, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 73c5afda6f18..48ff51607848 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8110,8340,8880,8010,997989,8453920020,00,0.00,N,5,-90, 20250210,8200,8080,9000,7820,2128576,18136847030,00,0.00,N,5,-40, 20250203,8240,8730,9470,7700,5352972,46328613940,00,0.00,N,2,230, 20250131,8010,7200,8400,7140,2074597,16798399220,00,0.00,N,2,810, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 4b006fe22620..c5f5037f9455 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4310,4130,4430,4120,1003721,4314063135,00,0.00,N,2,180, 20250210,4130,4040,4170,3940,633691,2557698585,00,0.00,N,2,85, 20250203,4045,4060,4200,3960,652131,2628334765,00,0.00,N,5,-45, 20250131,4090,4080,4155,4080,105321,431889040,00,0.00,N,5,-65, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index 19791c84c35e..7f078eb0d96f 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7040,7300,7670,6810,1632802,11831166480,00,0.00,N,5,-180, 20250210,7220,8220,9040,7110,4482299,36202572810,00,0.00,N,5,-780, 20250203,8000,5930,8290,5610,16379715,121474393840,00,0.00,N,2,2070, 20250131,5930,5640,6010,5640,129784,763560470,00,0.00,N,2,160, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 42e1eb599f0b..0c5f753675f9 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5500,5550,5550,5390,210506,1150714380,00,0.00,N,5,-10, 20250210,5510,5640,5700,5460,198262,1107270300,00,0.00,N,5,-130, 20250203,5640,5470,5690,5360,245093,1364817960,00,0.00,N,2,160, 20250131,5480,5550,5560,5440,32233,176368370,00,0.00,N,5,-110, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index a0ad0a0ebbd1..211f8fc3ce9e 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,923,953,960,907,2726665,2541495525,00,0.00,N,5,-7, 20250210,930,960,985,901,3007692,2864616181,00,0.00,N,5,-30, 20250203,960,978,1020,920,3431596,3307845210,00,0.00,N,5,-19, 20250131,979,950,1019,940,420766,406392183,00,0.00,N,2,9, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 7aaca199fd0a..6d994973cdc1 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,468,390,549,390,6779573,3245333253,00,0.00,N,2,78, 20250210,390,379,417,363,2111695,829147237,00,0.00,N,2,13, 20250203,377,431,431,360,1815992,721640666,00,0.00,N,5,-42, 20250131,419,410,450,380,2924083,1243304228,00,0.00,N,2,43, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 5959608922d2..d95b7cd3d42b 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8380,7860,8450,7710,1298125,10596596150,00,0.00,N,2,680, 20250210,7700,7260,7780,7120,739366,5525905210,00,0.00,N,2,360, 20250203,7340,7080,7400,6860,485088,3465443310,00,0.00,N,2,230, 20250131,7110,7180,7190,7100,63222,451038150,00,0.00,N,5,-70, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 4b145b82cc61..ec2f3bef73b8 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1170,1080,1171,1065,565661,631094067,00,0.00,N,2,90, 20250210,1080,1091,1110,1060,283935,307412791,00,0.00,N,5,-13, 20250203,1093,1115,1128,1040,538815,583709058,00,0.00,N,5,-16, 20250131,1109,1110,1115,1006,191534,206059780,00,0.00,N,5,-1, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 014ac826511c..a70816b53819 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9610,9260,11240,9250,7947530,83293570670,00,0.00,N,2,380, 20250210,9230,10080,11270,9220,5337731,55302528220,00,0.00,N,5,-1070, 20250203,10300,9880,10690,9050,8648520,87152851010,00,0.00,N,2,320, 20250131,9980,9830,10160,9740,792661,7923036920,00,0.00,N,2,140, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 0693c5379286..8b32d2af0c1e 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1917,1895,2045,1869,3661872,7180780580,00,0.00,N,2,38, 20250210,1879,1781,2070,1781,4112879,7940970340,00,0.00,N,2,62, 20250203,1817,1785,1849,1748,1621749,2902432491,00,0.00,N,5,-8, 20250131,1825,1903,1939,1810,562012,1044176145,00,0.00,N,5,-76, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index a7ae6114fbd4..16aa18fb2545 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17570,16280,19900,16090,8722302,159660913810,00,0.00,N,2,1480, 20250210,16090,16480,17350,15520,1267921,20960663090,00,0.00,N,5,-390, 20250203,16480,16770,17380,16260,920724,15408033720,00,0.00,N,5,-390, 20250131,16870,17000,17200,16590,229776,3873597710,00,0.00,N,5,-650, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index 69396079c8aa..8385e4032b84 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1339,1263,1415,1260,179750,237230138,00,0.00,N,2,76, 20250210,1263,1252,1318,1206,242485,308537770,00,0.00,N,2,11, 20250203,1252,1365,1390,1245,236801,309990445,00,0.00,N,5,-127, 20250131,1379,1380,1438,1358,11867,16528840,00,0.00,N,5,-1, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index 86614fc49486..ff1981829103 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1757,1781,1837,1739,123460,218347164,00,0.00,N,5,-24, 20250210,1781,1680,1799,1680,120306,211759072,00,0.00,N,2,66, 20250203,1715,1780,1780,1707,66673,115316320,00,0.00,N,5,-58, 20250131,1773,1758,1800,1750,4600,8117665,00,0.00,N,2,15, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index b99c75988068..261a90c056ba 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1615,1523,1624,1523,524337,829335396,00,0.00,N,2,92, 20250210,1523,1477,1626,1411,769430,1158739271,00,0.00,N,2,46, 20250203,1477,1538,1551,1443,531107,788415239,00,0.00,N,5,-36, 20250131,1513,1550,1562,1506,151237,230133493,00,0.00,N,5,-49, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 077ee8d6076c..bb6c62810fc2 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,845,854,884,839,518937,444230354,00,0.00,N,5,-17, 20250210,862,881,900,854,556254,481136065,00,0.00,N,5,-19, 20250203,881,901,933,868,654035,584514803,00,0.00,N,5,-29, 20250131,910,913,937,910,112634,103926420,00,0.00,N,5,-26, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index 5c85ca435d9b..ca97f418978f 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1790,1785,1938,1750,1132308,2066061582,00,0.00,N,5,-2, 20250210,1792,1800,1950,1735,1655598,2985822065,00,0.00,N,2,3, 20250203,1789,1661,1894,1625,1422196,2526240643,00,0.00,N,2,114, 20250131,1675,1665,1679,1617,141141,233919312,00,0.00,N,5,-10, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index ddbf81748661..ca6a68b00266 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7140,7020,7420,6970,324512,2332145800,00,0.00,N,2,120, 20250210,7020,7010,7170,6900,220922,1552714320,00,0.00,N,5,-70, 20250203,7090,7620,7620,7050,395402,2885679120,00,0.00,N,5,-640, 20250131,7730,7690,7840,7550,106047,814097240,00,0.00,N,2,60, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index d0bf5f5c7aef..0cd192564ae2 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9970,10500,10520,9860,1074842,10966580540,00,0.00,N,5,-380, 20250210,10350,10160,10750,9930,2751963,28332205410,00,0.00,N,2,190, 20250203,10160,9800,10360,9330,5428900,54008363880,00,0.00,N,2,140, 20250131,10020,9120,10720,9020,6693276,68582121580,00,0.00,N,2,850, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 64f021c74abc..3d09f6168c2c 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5600,5600,5700,5510,117041,654695280,00,0.00,N,3,0, 20250210,5600,5590,5770,5480,156300,880173400,00,0.00,N,2,10, 20250203,5590,5290,5690,5120,271408,1479465390,00,0.00,N,2,290, 20250131,5300,5230,5330,5230,14251,75113340,00,0.00,N,2,70, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index dbb83ef90258..a394276288e7 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,894,896,967,865,584768,534201102,00,0.00,N,5,-2, 20250210,896,935,947,887,379408,345878859,00,0.00,N,5,-39, 20250203,935,943,966,922,181602,170262230,00,0.00,N,5,-8, 20250131,943,947,979,939,36459,34872788,00,0.00,N,5,-4, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index 6c6ed32d5a19..e4dcdf1f96dd 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,35800,35250,35900,35100,61949,2196784350,00,0.00,N,2,550, 20250210,35250,34750,35500,34700,93377,3285698100,00,0.00,N,2,1000, 20250203,34250,34350,34900,33550,47589,1635065850,00,0.00,N,5,-200, 20250131,34450,34450,34900,34250,13485,466254750,00,0.00,N,3,0, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index 1655b0b53dc4..fec0a0ad0409 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3625,3770,3880,3565,555371,2066105440,00,0.00,N,5,-145, 20250210,3770,3810,3855,3715,299975,1137098455,00,0.00,N,5,-30, 20250203,3800,3845,3870,3670,275941,1047468370,00,0.00,N,5,-25, 20250131,3825,3780,3950,3775,135818,523348595,00,0.00,N,2,80, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index fc7f5112c9a2..a40625b88aec 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1190,1174,1198,1166,1225552,1447642794,00,0.00,N,2,7, 20250210,1183,1189,1268,1169,612286,726820349,00,0.00,N,5,-7, 20250203,1190,1204,1225,1175,795570,950002611,00,0.00,N,5,-34, 20250131,1224,1235,1252,1220,160640,197546507,00,0.00,N,5,-27, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 2ba9a2aa4cf4..2c65f49fdee1 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4200,4270,4770,4000,5766955,25658397940,00,0.00,N,5,-35, 20250210,4235,4170,4355,4050,740947,3125946415,00,0.00,N,2,15, 20250203,4220,3830,4250,3680,535338,2108567805,00,0.00,N,2,355, 20250131,3865,3970,4010,3860,123062,478940125,00,0.00,N,5,-150, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index 74da23db8b32..842fd70dcff7 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,71200,69700,76700,68200,2929978,212265957500,00,0.00,N,2,1500, 20250210,69700,67900,75300,66700,3835845,274156597100,00,0.00,N,2,700, 20250203,69000,71100,79000,69000,6280763,461300252400,00,0.00,N,5,-3200, 20250131,72200,68500,73400,64300,5967378,404702337500,00,0.00,N,5,-1000, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 319c2b650e04..3e981527f260 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5720,5450,6390,5270,18961509,109706943300,00,0.00,N,2,70, 20250210,5650,6050,6550,5610,12655627,76208382610,00,0.00,N,5,-660, 20250203,6310,6550,7420,5970,34581774,231462437920,00,0.00,N,5,-240, 20250131,6550,6650,7010,6470,6886988,46311858310,00,0.00,N,2,150, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 1adc14afa067..5d99ff73427c 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26700,26800,28200,25750,137424,3728763950,00,0.00,N,5,-100, 20250210,26800,27550,32650,26550,404582,11688460300,00,0.00,N,5,-1300, 20250203,28100,30100,30400,28100,180643,5273578850,00,0.00,N,5,-3000, 20250131,31100,31750,32550,31100,36814,1172345450,00,0.00,N,5,-650, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 1d17d6885098..e8a20b48304a 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20800,21200,21700,20300,170497,3567277800,00,0.00,N,5,-400, 20250210,21200,21750,21800,20800,71412,1510648200,00,0.00,N,5,-550, 20250203,21750,21900,21900,20650,57997,1227658300,00,0.00,N,5,-150, 20250131,21900,22350,22450,21900,5199,114814600,00,0.00,N,5,-450, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index 22e9dd0b71cb..5597f336e417 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6870,6770,7250,6770,504566,3503862460,00,0.00,N,2,70, 20250210,6800,6970,7010,6740,214406,1468737990,00,0.00,N,5,-130, 20250203,6930,6730,7050,6600,210219,1439645680,00,0.00,N,2,60, 20250131,6870,6820,6930,6820,37571,257843540,00,0.00,N,5,-70, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 354ac8fdf6dd..1ac80a32186c 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1391,1304,1496,1304,4905498,6916191524,00,0.00,N,2,58, 20250210,1333,1308,1359,1299,887481,1183519366,00,0.00,N,2,23, 20250203,1310,1299,1334,1212,836568,1084859014,00,0.00,N,5,-4, 20250131,1314,1254,1314,1254,82218,105041674,00,0.00,N,2,44, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index e5407e2ab26e..2680633dc9b2 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4895,4765,4955,4730,204200,992855710,00,0.00,N,2,115, 20250210,4780,4900,4915,4735,218076,1049260595,00,0.00,N,5,-120, 20250203,4900,4735,5050,4685,339219,1659986540,00,0.00,N,2,100, 20250131,4800,4710,4855,4710,40998,196695740,00,0.00,N,2,50, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index e1ce19aaaac0..66ecd232ced2 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2180,2315,2320,2145,88512,194772635,00,0.00,N,5,-70, 20250210,2250,2220,2300,2160,92475,204620825,00,0.00,N,2,10, 20250203,2240,2285,2285,2105,52827,114956510,00,0.00,N,2,55, 20250131,2185,2170,2235,2140,8535,18461660,00,0.00,N,5,-15, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index 15e00cfe856f..f88674feeecb 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1996,2165,2235,1975,408847,836113957,00,0.00,N,5,-169, 20250210,2165,2200,2400,1981,955680,2042853651,00,0.00,N,5,-55, 20250203,2220,2400,2675,2145,950210,2280123555,00,0.00,N,5,-210, 20250131,2430,2370,2490,2205,244989,579235215,00,0.00,N,2,60, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index 4524cc7461b3..c95a101c978b 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1912,1810,1925,1700,642697,1169265762,00,0.00,N,2,109, 20250210,1803,2085,2120,1788,775720,1488986751,00,0.00,N,5,-282, 20250203,2085,2180,2200,2000,512410,1065528080,00,0.00,N,5,-35, 20250131,2120,2105,2190,2090,94617,200002400,00,0.00,N,2,10, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index b5b07e13daae..a3117d625c66 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3070,3060,3200,2920,1919662,5961493000,00,0.00,N,3,0, 20250210,3070,3045,3130,3005,1234189,3774028295,00,0.00,N,2,10, 20250203,3060,3070,3250,2960,2887606,8933816445,00,0.00,N,5,-80, 20250131,3140,3115,3250,3080,819359,2574025585,00,0.00,N,5,-10, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 1576e8819739..dd92c7fb0305 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14100,14540,17110,13860,2766357,42975922810,00,0.00,N,5,-70, 20250210,14170,12880,14680,12530,1184983,16419133100,00,0.00,N,2,980, 20250203,13190,12910,14290,11490,1144064,14510255080,00,0.00,N,5,-20, 20250131,13210,13590,13610,13110,179171,2379864390,00,0.00,N,5,-670, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index 40600d95de4a..bdc103b31eea 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,91000,82900,94500,81700,13966201,1235755514400,00,0.00,N,2,8100, 20250210,82900,79900,84000,75800,13828895,1105665572300,00,0.00,N,2,3300, 20250203,79600,58300,81100,56200,18403399,1285174624100,00,0.00,N,2,20400, 20250131,59200,59600,59900,58300,840667,49698847900,00,0.00,N,3,0, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index 7884c657ddb3..d799c552e94b 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,51700,54600,54600,51200,4052420,212434701400,00,0.00,N,5,-2800, 20250210,54500,56400,57700,53800,6556366,363482520200,00,0.00,N,5,-2700, 20250205,57200,60500,61900,54900,18673060,1080198663000,00,0.00,N,2,57200, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 307c4095ac0f..73a83feeeeef 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5780,5780,6200,5750,856555,5099541090,00,0.00,N,3,0, 20250210,5780,6050,6240,5750,899963,5423732220,00,0.00,N,5,-420, 20250203,6200,5620,7040,5300,13415592,85259432900,00,0.00,N,2,720, 20250131,5480,5300,5690,5240,298250,1640331940,00,0.00,N,2,180, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 4f331a0ab354..f4314490e249 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2255,2060,2370,2015,95521,207994110,00,0.00,N,2,195, 20250210,2060,1995,2155,1938,85078,173146699,00,0.00,N,2,63, 20250203,1997,1976,2000,1806,60865,114555513,00,0.00,N,2,78, 20250131,1919,1906,1921,1902,15545,29670219,00,0.00,N,2,13, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index fe7e3de067ea..3732a0b66e4d 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15850,17150,17790,15820,1298714,21391324180,00,0.00,N,5,-1320, 20250210,17170,17620,18130,17000,426089,7461718800,00,0.00,N,5,-450, 20250203,17620,18050,18090,16730,536634,9362092150,00,0.00,N,5,-600, 20250131,18220,18790,18950,18160,84884,1553615810,00,0.00,N,5,-420, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index eb8e32a73d65..37e168effd2f 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,85800,88100,91200,83900,247732,21569936700,00,0.00,N,5,-2300, 20250210,88100,83500,90100,80400,397759,33946843500,00,0.00,N,2,2400, 20250203,85700,72900,88600,70000,385945,30570616400,00,0.00,N,2,11900, 20250131,73800,75000,75900,71100,98155,7192084400,00,0.00,N,5,-100, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index ae2f63c5b8e0..73aa69082ec3 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1179,1203,1295,1172,1616036,1951508579,00,0.00,N,5,-24, 20250210,1203,1228,1290,1195,2424082,2979513448,00,0.00,N,5,-3, 20250203,1206,1165,1237,1142,1145162,1378717022,00,0.00,N,2,32, 20250131,1174,1230,1230,1174,284764,337620578,00,0.00,N,5,-39, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index b512e02c2117..846b8b83f1b1 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6630,6520,6890,6210,1202833,7869073090,00,0.00,N,2,60, 20250210,6570,6570,7030,6400,984965,6617649330,00,0.00,N,5,-80, 20250203,6650,7300,7410,6590,1247301,8769944120,00,0.00,N,5,-500, 20250131,7150,7360,7530,7030,226728,1634982630,00,0.00,N,5,-210, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 0804632b09a3..6481ef2fcd11 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7300,7100,7500,7000,121423,883196220,00,0.00,N,2,200, 20250210,7100,7370,7460,6680,215674,1538215230,00,0.00,N,5,-290, 20250203,7390,7510,7750,7250,140423,1052703870,00,0.00,N,5,-150, 20250131,7540,7650,7690,7520,15467,117208840,00,0.00,N,5,-60, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index c0b232b0e257..f3ab5a3b837a 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27800,26100,29000,25800,184440,5088714450,00,0.00,N,2,1700, 20250210,26100,25600,28100,25500,221079,5905642750,00,0.00,N,2,500, 20250203,25600,25450,26450,24700,179375,4584190900,00,0.00,N,2,700, 20250131,24900,25500,26000,24900,55407,1404487300,00,0.00,N,5,-600, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 950f52f239e2..55b3a3e7b65e 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,245,250,253,232,789491,191650913,00,0.00,N,5,-5, 20250210,250,255,261,248,541703,137117683,00,0.00,N,5,-4, 20250203,254,267,267,251,625061,160498858,00,0.00,N,5,-15, 20250131,269,264,269,257,52099,13664593,00,0.00,N,2,3, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index 899607e7d5cc..37b7bb7619bd 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4785,5030,5030,4740,101883,494280845,00,0.00,N,5,-255, 20250210,5040,4870,5120,4715,117790,581459940,00,0.00,N,2,140, 20250203,4900,4680,4965,4505,66720,317746235,00,0.00,N,2,215, 20250131,4685,4710,4710,4600,7820,36292515,00,0.00,N,5,-5, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index 3b8756d0da5a..d5b45629d128 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,145,145,145,145,0,0,00,0.00,N,3,0, 20250210,145,145,145,145,0,0,00,0.00,N,3,0, 20250203,145,145,145,145,0,0,00,0.00,N,3,0, 20250131,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index c4612be44b78..b02137ca75df 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3625,2195,3985,2195,11547130,37812345150,00,0.00,N,2,1435, 20250210,2190,1909,2805,1870,4164254,10036880964,00,0.00,N,2,288, 20250203,1902,1890,1949,1806,323405,604934158,00,0.00,N,2,40, 20250131,1862,1873,1906,1832,71964,134460698,00,0.00,N,5,-4, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index dc59b7d638f2..264fde0452ae 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,75500,86000,86800,73300,2220635,175967297400,00,0.00,N,5,-11900, 20250210,87400,92000,93700,87200,1051952,94688291200,00,0.00,N,5,-6600, 20250203,94000,91600,97800,85800,1423473,129853774600,00,0.00,N,2,1500, 20250131,92500,92000,93300,90000,321062,29458290700,00,0.00,N,2,3600, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index caf50982961d..48490a90f5cc 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6470,6150,7010,6040,542465,3579585780,00,0.00,N,2,330, 20250210,6140,5600,6450,5480,682996,4150096200,00,0.00,N,2,520, 20250203,5620,5600,6320,5400,1086176,6544779510,00,0.00,N,5,-50, 20250131,5670,5280,6270,5030,710542,4180791810,00,0.00,N,2,290, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 3f9a7c1444f5..f177478b4b55 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,244,215,250,210,4960417,1162361128,00,0.00,N,2,27, 20250210,217,216,220,209,1021441,218837263,00,0.00,N,2,1, 20250203,216,210,225,204,1686293,362225472,00,0.00,N,2,9, 20250131,207,215,217,207,510232,107338984,00,0.00,N,5,-9, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index 888f9360a608..e16332cc720a 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1520,1508,1589,1506,709428,1094560018,00,0.00,N,2,6, 20250210,1514,1582,1609,1491,1311134,2021001494,00,0.00,N,5,-53, 20250203,1567,1410,1690,1410,6504281,10423552540,00,0.00,N,2,159, 20250131,1408,1426,1426,1402,43637,61513409,00,0.00,N,5,-19, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index 5a21ec4f7e66..b7b121e4dfb2 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4195,4115,4205,4060,926733,3857301545,00,0.00,N,2,105, 20250210,4090,4010,4120,3985,760360,3092311030,00,0.00,N,2,75, 20250203,4015,4050,4125,3980,850063,3433687495,00,0.00,N,5,-110, 20250131,4125,4115,4285,4020,162935,667180900,00,0.00,N,2,5, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index d63a130af922..44a1affb2463 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5920,5940,6600,5410,37027285,222299601760,00,0.00,N,5,-60, 20250210,5980,4400,6210,4230,56125158,297198850595,00,0.00,N,2,1600, 20250203,4380,4860,5330,4350,16009256,76177394490,00,0.00,N,5,-680, 20250131,5060,5270,5420,4915,6810474,35142126365,00,0.00,N,5,-90, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 17b9b3634ee1..f2bac5b9f46a 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7880,7460,7980,7450,173177,1343943020,00,0.00,N,2,420, 20250210,7460,7400,7540,7250,183545,1350655400,00,0.00,N,2,60, 20250203,7400,7530,7750,7260,153676,1148558860,00,0.00,N,5,-210, 20250131,7610,7600,7640,7500,15680,118165740,00,0.00,N,5,-40, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index 0daa23069dba..dadb6b569e47 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1303,1292,1325,1278,208356,269693810,00,0.00,N,2,18, 20250210,1285,1300,1320,1275,248014,320338852,00,0.00,N,5,-30, 20250203,1315,1355,1360,1283,259856,340290543,00,0.00,N,5,-40, 20250131,1355,1395,1398,1355,66142,90670055,00,0.00,N,5,-39, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index c5b7f0c7454c..149035bfab06 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,764,764,764,764,0,0,00,0.00,N,3,0, 20250210,764,1067,1067,745,4924318,4291380788,00,0.00,N,5,-303, 20250203,1067,1382,1418,1020,1522302,1759250356,00,0.00,N,5,-322, 20250131,1389,1404,1431,1379,80384,111766189,00,0.00,N,5,-15, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index 20aa745c540b..b4f6e9b657d3 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,425,460,502,417,8021058,3649048893,00,0.00,N,5,-47, 20250210,472,577,604,465,11469541,6108392232,00,0.00,N,5,-110, 20250203,582,1058,1082,492,73853130,45474895633,00,0.00,N,5,-507, 20250131,1089,1098,1150,1055,723576,792682131,00,0.00,N,5,-9, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 646f5239a5a3..3bf598798c1c 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18340,18090,19030,17930,59286,1091616350,00,0.00,N,2,250, 20250210,18090,19940,19940,17790,90607,1671692960,00,0.00,N,5,-1850, 20250203,19940,19500,21000,16100,371603,6859624630,00,0.00,N,5,-2160, 20250131,22100,22700,23000,21900,27233,608226750,00,0.00,N,5,-650, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index 5d7975e815a3..ccc3855c12bc 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26200,25000,27300,23500,784257,19571601300,00,0.00,N,2,1200, 20250210,25000,22800,25500,22150,409620,9813144250,00,0.00,N,2,2300, 20250203,22700,20650,22700,19850,298628,6405412210,00,0.00,N,2,1700, 20250131,21000,21600,21600,20350,51842,1079009150,00,0.00,N,5,-600, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 97241cff993c..583701e99239 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,937,934,967,913,190640,176259865,00,0.00,N,2,3, 20250210,934,945,1057,925,568768,556792944,00,0.00,N,5,-12, 20250203,946,1023,1028,912,186714,182138491,00,0.00,N,5,-93, 20250131,1039,1026,1054,1006,24362,24981546,00,0.00,N,2,13, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index e1c3e13288bb..f93e70abb4cf 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22750,20300,23150,20200,184659,4010172700,00,0.00,N,2,2500, 20250210,20250,20300,20450,20050,10774,218620700,00,0.00,N,2,50, 20250203,20200,20050,20300,19900,13503,270627920,00,0.00,N,2,150, 20250131,20050,20100,20250,19900,6813,136513040,00,0.00,N,2,80, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index d7d00f20b1ac..9b30688967b9 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1753,1696,1805,1696,606253,1061149076,00,0.00,N,2,43, 20250210,1710,1611,1757,1580,1007592,1675977655,00,0.00,N,2,95, 20250203,1615,1639,1729,1534,1037263,1691688640,00,0.00,N,5,-24, 20250131,1639,1693,1724,1611,189351,311221439,00,0.00,N,5,-54, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index c377ef48625b..c9a35163da08 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2150,2080,2155,2075,425591,900378780,00,0.00,N,2,70, 20250210,2080,2120,2160,2060,469364,989468140,00,0.00,N,5,-55, 20250203,2135,2185,2210,2095,704135,1511255410,00,0.00,N,5,-50, 20250131,2185,2215,2220,2165,147632,322940110,00,0.00,N,5,-30, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index 4c084a11fa2b..e370ad44deb3 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5580,5490,5600,5450,196612,1088296420,00,0.00,N,2,90, 20250210,5490,5470,5540,5380,130417,711652810,00,0.00,N,5,-50, 20250203,5540,5550,5620,5210,229417,1238988120,00,0.00,N,5,-30, 20250131,5570,5450,5640,5410,90131,501271150,00,0.00,N,2,190, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index 4394e57c6642..49e44a977f77 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9190,9010,9640,9000,611431,5641527040,00,0.00,N,2,70, 20250210,9120,8550,11710,8340,5750624,61089276400,00,0.00,N,2,510, 20250203,8610,8150,9150,7900,800359,6817322470,00,0.00,N,2,460, 20250131,8150,8400,8400,8030,105688,860639060,00,0.00,N,5,-290, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index baaa2714e6cc..fe0d8683845b 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,839,836,856,820,500883,420646865,00,0.00,N,2,3, 20250210,836,828,864,820,464871,389245951,00,0.00,N,2,6, 20250203,830,845,887,815,1544496,1298519658,00,0.00,N,5,-31, 20250131,861,920,920,861,603355,534290836,00,0.00,N,5,-62, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index e7cd3a51cd00..6bc40166db75 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250210,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250203,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250131,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 9d1cd2d7f8af..95add80b61d8 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,520,490,525,485,432963,220046341,00,0.00,N,2,30, 20250210,490,507,509,435,476540,229383489,00,0.00,N,5,-6, 20250203,496,522,523,495,348605,176024759,00,0.00,N,5,-26, 20250131,522,524,538,520,62106,32575401,00,0.00,N,2,1, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 2a5da5d1545c..43f6f04e53de 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,82400,79500,83300,78500,3309569,268127545700,00,0.00,N,2,2900, 20250210,79500,78900,80200,77700,2977025,235981371900,00,0.00,N,5,-100, 20250203,79600,83100,83200,77600,3120880,247684766263,00,0.00,N,5,-4600, 20250131,84200,84900,85000,83800,506930,42621437800,00,0.00,N,5,-900, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index dde0f2823daf..53c26bdb81de 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3045,3005,3110,2995,479998,1459429905,00,0.00,N,2,40, 20250210,3005,3000,3060,2975,453939,1364834435,00,0.00,N,5,-5, 20250203,3010,2980,3090,2980,587054,1769729490,00,0.00,N,2,10, 20250131,3000,2995,3040,2995,47148,141631420,00,0.00,N,5,-45, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 802f440ab7d8..70f0f84b90eb 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17410,17780,17880,17380,25634,449459320,00,0.00,N,5,-440, 20250210,17850,17190,17980,17170,74124,1296779490,00,0.00,N,2,320, 20250203,17530,17690,17740,17130,34270,595137610,00,0.00,N,5,-170, 20250131,17700,17940,18070,17490,6587,116268510,00,0.00,N,5,-160, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index 583fbc535920..fde5a8a77acc 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3055,3080,3135,3000,118704,361168990,00,0.00,N,5,-25, 20250210,3080,2995,3190,2935,150089,450636265,00,0.00,N,2,85, 20250203,2995,3025,3150,2920,93426,279408940,00,0.00,N,5,-55, 20250131,3050,3040,3070,2975,31100,93237660,00,0.00,N,5,-20, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index f4feebb9b583..5ed5796e34e4 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3120,3035,3135,3000,242683,743142680,00,0.00,N,2,85, 20250210,3035,3045,3070,2960,179152,537663305,00,0.00,N,5,-35, 20250203,3070,2990,3100,2875,335679,1000306365,00,0.00,N,2,40, 20250131,3030,3020,3055,2990,74251,223857930,00,0.00,N,5,-25, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index c425db6159e4..bc703bfa323a 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1288,1228,1500,1227,13260664,18292934738,00,0.00,N,2,60, 20250210,1228,1270,1387,1207,3919485,5007482464,00,0.00,N,5,-42, 20250203,1270,1337,1338,1260,2274402,2944087613,00,0.00,N,5,-66, 20250131,1336,1358,1360,1330,412972,552465558,00,0.00,N,5,-22, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index 2327a8d0d1f2..e4fe829a4548 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1495,1497,1497,1495,12,17964,00,0.00,N,5,-2, 20250210,1497,1499,1499,1190,311,408967,00,0.00,N,2,97, 20250203,1400,1698,1698,1400,179,287788,00,0.00,N,5,-298, 20250131,1698,1698,1698,1698,13,22074,00,0.00,N,2,197, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index dde2fc825020..511e273d4397 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2230,2190,2465,2170,107573,246755035,00,0.00,N,2,40, 20250210,2190,2010,2450,1998,399916,902135266,00,0.00,N,2,180, 20250203,2010,2170,2240,2000,28047,57330765,00,0.00,N,5,-170, 20250131,2180,2320,2320,2180,1864,4199250,00,0.00,N,5,-140, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index 4651bd2ec232..f359ac2a78ec 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,854,907,920,838,799646,692475625,00,0.00,N,5,-56, 20250210,910,947,973,900,602044,567659371,00,0.00,N,5,-37, 20250203,947,942,965,890,728865,674912500,00,0.00,N,2,6, 20250131,941,986,996,934,342330,324958697,00,0.00,N,5,-45, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index 95427cb996e2..9c320bd68a40 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,91400,80800,93400,79700,1988647,173627809700,00,0.00,N,2,10900, 20250210,80500,80000,84600,78200,1734825,141375704700,00,0.00,N,5,-500, 20250203,81000,85200,86000,79200,1271776,104197716000,00,0.00,N,5,-7100, 20250131,88100,86600,88900,84500,180441,15705240400,00,0.00,N,2,1300, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index 5fe1b67bfca6..83ee5bca559f 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1565,1611,1647,1563,730425,1167823961,00,0.00,N,5,-44, 20250210,1609,1607,1680,1590,533634,870947686,00,0.00,N,2,1, 20250203,1608,1620,1926,1520,2420531,4024484985,00,0.00,N,5,-31, 20250131,1639,1621,1695,1606,87358,141083548,00,0.00,N,2,1, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index 223539d5c8c1..7411ac486970 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1660,1521,1703,1521,979563,1604586578,00,0.00,N,2,125, 20250210,1535,1518,1587,1510,444001,682623523,00,0.00,N,2,9, 20250203,1526,1501,1593,1451,610250,925701539,00,0.00,N,5,-11, 20250131,1537,1549,1558,1501,80410,122230736,00,0.00,N,5,-11, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index ce28769f7544..856e2738867d 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3075,3055,3135,3005,99684,304343580,00,0.00,N,2,20, 20250210,3055,2870,3390,2865,530919,1677202085,00,0.00,N,2,195, 20250203,2860,2920,3010,2770,143599,413008015,00,0.00,N,5,-60, 20250131,2920,2980,2985,2920,11053,32546645,00,0.00,N,5,-70, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index eda861129762..9cd5cb4b8a4e 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10810,10080,13690,10010,7508598,92621629230,00,0.00,N,2,720, 20250210,10090,10200,10500,9960,427621,4343804340,00,0.00,N,5,-130, 20250203,10220,10570,10830,10160,542242,5665392850,00,0.00,N,5,-540, 20250131,10760,11000,11200,10760,89355,973293570,00,0.00,N,5,-310, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index 4ff3adde9bb4..b7f8375fd98a 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,106800,108500,112100,104600,841639,90641731300,00,0.00,N,5,-700, 20250210,107500,128600,135300,106900,3386753,405160683500,00,0.00,N,5,-18700, 20250203,126200,79500,135900,79400,4890955,571493460100,00,0.00,N,2,45900, 20250131,80300,80000,82100,78600,129642,10442459700,00,0.00,N,2,300, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index fc74ab87c38a..0de11f7a7c6c 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3220,3270,3305,3200,115302,372950135,00,0.00,N,5,-50, 20250210,3270,3400,3465,3270,63424,211902015,00,0.00,N,5,-200, 20250203,3470,3455,3560,3390,59977,206436765,00,0.00,N,2,15, 20250131,3455,3410,3495,3410,16763,57499720,00,0.00,N,5,-10, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 0bf0c5c5ea19..288ff96c57f2 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31450,31450,31700,30900,29374,924471300,00,0.00,N,3,0, 20250210,31450,30000,31450,29550,48109,1458280050,00,0.00,N,2,1450, 20250203,30000,29200,30200,28900,55873,1654789100,00,0.00,N,2,800, 20250131,29200,28850,29200,28550,4278,123645750,00,0.00,N,2,350, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index da85bb687411..af48a20a9414 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1502,1486,1519,1460,450263,671579392,00,0.00,N,5,-3, 20250210,1505,1469,1517,1455,422168,622064543,00,0.00,N,2,36, 20250203,1469,1586,1586,1427,666309,992902706,00,0.00,N,5,-121, 20250131,1590,1512,1610,1512,221252,348949410,00,0.00,N,2,75, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index 395c47c30560..0090b1145111 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11790,11870,13300,11570,9765261,121751238080,00,0.00,N,5,-30, 20250210,11820,10910,12140,10710,6701868,77488572690,00,0.00,N,2,740, 20250203,11080,9990,11400,9430,5846815,60383280360,00,0.00,N,2,830, 20250131,10250,10780,10880,10210,1455258,15079275590,00,0.00,N,5,-850, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index b346b2812135..c8dc3fb4e005 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6680,6750,6840,6550,13695,91455300,00,0.00,N,5,-120, 20250210,6800,6780,6920,6590,19013,127520190,00,0.00,N,2,20, 20250203,6780,7010,7130,6680,25671,175861620,00,0.00,N,5,-190, 20250131,6970,7000,7000,6840,803,5576930,00,0.00,N,5,-40, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index d1af46a4994e..ffbfa1929579 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,879,756,883,704,6850367,5581619968,00,0.00,N,2,123, 20250210,756,726,782,667,3052167,2234136330,00,0.00,N,2,30, 20250203,726,758,775,680,4150845,3010819800,00,0.00,N,5,-32, 20250131,758,750,778,723,1095507,827660793,00,0.00,N,5,-3, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index aa4a1ff9a572..2af38d0ccb31 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2235,2225,2270,2185,220022,487772985,00,0.00,N,2,10, 20250210,2225,2190,2260,2170,212983,469999365,00,0.00,N,2,30, 20250203,2195,2195,2230,2155,550074,1201758515,00,0.00,N,5,-90, 20250131,2285,2305,2310,2230,104254,235072925,00,0.00,N,2,50, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index bbcafcecbf27..62e81974cf34 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10700,10800,11680,10650,3779799,42495591310,00,0.00,N,5,-30, 20250210,10730,10100,10910,9860,2692712,27963954970,00,0.00,N,2,580, 20250203,10150,10650,10900,10050,1893159,19754911730,00,0.00,N,5,-490, 20250131,10640,10600,10880,10520,236941,2534485690,00,0.00,N,2,30, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index 0261924d7514..c7f776dbffc8 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3070,2870,3390,2755,1949635,6037441085,00,0.00,N,2,330, 20250210,2740,2590,2750,2560,71244,187528410,00,0.00,N,2,115, 20250203,2625,2580,2665,2495,65412,167905430,00,0.00,N,2,10, 20250131,2615,2615,2670,2525,54153,139887990,00,0.00,N,3,0, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index ba8e5e60e06c..143063929513 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2265,2195,2375,2195,59825,135758270,00,0.00,N,2,70, 20250210,2195,2245,2335,2155,117980,260333770,00,0.00,N,5,-50, 20250203,2245,2355,2380,2065,75771,171014045,00,0.00,N,5,-135, 20250131,2380,2165,2380,2165,31398,70588420,00,0.00,N,2,215, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 746bcf8a0adb..f57d3bed884f 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2060,1995,2060,1992,139189,280928157,00,0.00,N,2,69, 20250210,1991,1996,2015,1980,148351,295164635,00,0.00,N,5,-5, 20250203,1996,2065,2065,1991,108669,217970399,00,0.00,N,5,-49, 20250131,2045,2060,2060,2030,7312,14908570,00,0.00,N,3,0, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index 487121c98843..02a10ddb274d 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6440,6240,6660,6200,240832,1558391700,00,0.00,N,2,200, 20250210,6240,6170,6270,6080,104921,645868480,00,0.00,N,2,60, 20250203,6180,6150,6210,5970,145625,886263400,00,0.00,N,5,-20, 20250131,6200,6310,6310,6110,23118,143252850,00,0.00,N,5,-120, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index 23d4a6be3ad0..d06176385bd7 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5110,5150,5190,5060,107833,549986570,00,0.00,N,5,-40, 20250210,5150,5040,5240,5020,145908,746955600,00,0.00,N,2,80, 20250203,5070,5010,5220,4950,191182,970587545,00,0.00,N,5,-20, 20250131,5090,5080,5320,4985,91341,466803205,00,0.00,N,2,10, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 48801b5fcc92..7d5562bc1a20 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4650,4600,4835,4495,455330,2107664265,00,0.00,N,2,50, 20250210,4600,4535,4650,4440,182586,828440765,00,0.00,N,2,55, 20250203,4545,4225,4560,4200,305532,1341076635,00,0.00,N,2,325, 20250131,4220,4250,4250,4205,32066,135212470,00,0.00,N,5,-30, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index fcc098919a65..42c55bf1e173 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2565,2800,2940,2420,2429869,6436033535,00,0.00,N,5,-235, 20250210,2800,2740,2900,2680,920484,2573030800,00,0.00,N,2,60, 20250203,2740,2615,2740,2550,602452,1589857025,00,0.00,N,2,125, 20250131,2615,2535,2630,2505,145047,375265990,00,0.00,N,2,80, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 8c52a90a3c27..1e0a16f9401c 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3210,3085,3290,3065,180595,574836650,00,0.00,N,2,125, 20250210,3085,3145,3420,3065,364774,1158248715,00,0.00,N,5,-55, 20250203,3140,3210,3275,3110,333188,1060545225,00,0.00,N,5,-135, 20250131,3275,3300,3355,3205,95550,312518645,00,0.00,N,5,-40, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index 6b65613b0287..83869a021582 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11170,10870,11490,10680,1333440,15021622480,00,0.00,N,2,300, 20250210,10870,10300,10870,10100,916746,9574829380,00,0.00,N,2,420, 20250203,10450,9530,10560,9050,1162923,11682186530,00,0.00,N,2,820, 20250131,9630,10200,10200,9610,230753,2247406480,00,0.00,N,5,-550, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index 648c38489ec0..dbb5ddbddf13 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,178200,181000,182500,178200,2062859,371909406800,00,0.00,N,5,-2600, 20250210,180800,178200,182700,175800,2493390,446632846200,00,0.00,N,2,1200, 20250203,179600,176800,181700,172800,2238282,397633547400,00,0.00,N,5,-100, 20250131,179700,182900,184000,178200,519162,93360165800,00,0.00,N,5,-500, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index fab58d4b180c..2375d4dd09d3 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16260,16250,16660,16000,113848,1864014980,00,0.00,N,2,160, 20250210,16100,15050,16380,14900,178912,2830761740,00,0.00,N,2,1050, 20250203,15050,15100,15400,14660,73058,1098421770,00,0.00,N,5,-40, 20250131,15090,15480,15480,14880,11916,180019110,00,0.00,N,5,-50, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index fef2d18a052e..36fb5313a17c 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1055,1051,1066,1032,243508,255004688,00,0.00,N,2,4, 20250210,1051,1049,1142,1043,429213,456219252,00,0.00,N,5,-15, 20250203,1066,1075,1098,1035,214435,228780128,00,0.00,N,5,-17, 20250131,1083,1074,1100,1065,27692,29792296,00,0.00,N,3,0, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index ff8b08cea221..85778d3db788 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,52400,52600,53800,51800,758150,40097440400,00,0.00,N,5,-100, 20250210,52500,51500,57400,50600,1283890,68712678100,00,0.00,N,2,500, 20250203,52000,52800,53300,50000,603313,31255238900,00,0.00,N,5,-1200, 20250131,53200,54200,54600,53000,88011,4715857800,00,0.00,N,5,-300, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 67c6dbae3ef8..8fc4f6b6732c 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6400,6370,6540,6330,353099,2270430970,00,0.00,N,2,40, 20250210,6360,6010,6820,5990,976176,6267281240,00,0.00,N,2,350, 20250203,6010,6090,6180,5890,177089,1068674380,00,0.00,N,5,-90, 20250131,6100,5930,6160,5860,62395,377866820,00,0.00,N,2,180, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index c207c827ce32..433aa8d2de7b 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7430,7210,7680,7100,153256,1132922130,00,0.00,N,2,180, 20250210,7250,7310,7310,7090,76005,546766420,00,0.00,N,5,-60, 20250203,7310,7090,7310,7020,129490,935522240,00,0.00,N,2,130, 20250131,7180,7230,7230,7120,10511,75149520,00,0.00,N,5,-70, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index fc0ff948b99e..7aa87857c525 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,778,778,778,778,0,0,00,0.00,N,3,0, 20250210,778,778,778,778,0,0,00,0.00,N,3,0, 20250203,778,778,778,778,0,0,00,0.00,N,3,0, 20250131,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 596f0e2c2f41..50dbe362de58 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13850,14010,14280,13620,548486,7638925930,00,0.00,N,5,-130, 20250210,13980,13480,14400,13480,422580,5917585820,00,0.00,N,2,270, 20250203,13710,13660,14080,13430,187076,2569668840,00,0.00,N,5,-90, 20250131,13800,13940,13940,13710,37740,520423220,00,0.00,N,2,40, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 4ce7bc3419b8..4b63cf01db84 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1426,1384,1535,1360,187511,265792140,00,0.00,N,2,29, 20250210,1397,1393,1625,1285,1182393,1729421599,00,0.00,N,2,4, 20250203,1393,1430,1449,1304,164690,228739743,00,0.00,N,5,-57, 20250131,1450,1368,1465,1365,103708,147462676,00,0.00,N,2,85, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index dff2e0b62c6f..4a424207b6dc 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16690,16180,16800,16160,292295,4845465280,00,0.00,N,2,540, 20250210,16150,16230,16500,15890,315367,5053574420,00,0.00,N,5,-110, 20250203,16260,16760,16850,16240,278093,4574081840,00,0.00,N,5,-690, 20250131,16950,16970,16970,16730,45859,772851820,00,0.00,N,2,290, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index c440ae7f5f98..ac850e9c5e20 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1303,1299,1320,1281,65218,84830091,00,0.00,N,5,-7, 20250210,1310,1296,1321,1278,77060,100118011,00,0.00,N,5,-2, 20250203,1312,1324,1347,1262,56926,73914585,00,0.00,N,5,-23, 20250131,1335,1322,1345,1287,22761,29667554,00,0.00,N,2,11, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index 2ad8902e21b9..e7e816268b3a 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4165,4315,4375,4130,102534,434597625,00,0.00,N,5,-150, 20250210,4315,4240,4355,4120,177871,753805315,00,0.00,N,2,95, 20250203,4220,4000,4335,3840,324640,1335196350,00,0.00,N,2,215, 20250131,4005,4045,4085,4005,50503,203307140,00,0.00,N,5,-25, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 3bcb3b208c35..ca4dfa6c6514 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1350,1172,1351,1159,2378589,3025453080,00,0.00,N,2,178, 20250210,1172,1160,1219,1137,814516,955000145,00,0.00,N,2,12, 20250203,1160,1152,1185,1116,874435,1012045199,00,0.00,N,2,2, 20250131,1158,1180,1180,1148,90676,104967020,00,0.00,N,5,-27, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index eab4cfb8547b..0c0829cbe012 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11760,11450,11950,11370,65807,771582740,00,0.00,N,2,330, 20250210,11430,11320,11570,11050,113621,1282607940,00,0.00,N,2,160, 20250203,11270,10730,11290,10660,63397,702741540,00,0.00,N,2,540, 20250131,10730,11050,11060,10490,7131,78199400,00,0.00,N,5,-330, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index b5be42aa7643..2cf0bc4f78bc 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1097,1055,1250,1010,15273583,17333249236,00,0.00,N,2,58, 20250210,1039,1250,1268,1021,4403814,4991703907,00,0.00,N,5,-186, 20250203,1225,1274,1424,1164,13879358,17898365967,00,0.00,N,5,-97, 20250131,1322,1432,1458,1317,2220103,3013143889,00,0.00,N,5,-114, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index eaa85ac6f910..3270585e9f88 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,132400,133700,137800,131600,176749,23670078000,00,0.00,N,2,500, 20250210,131900,144400,148400,130600,263360,35928641700,00,0.00,N,5,-11900, 20250203,143800,137700,147700,130800,150567,21154898000,00,0.00,N,2,6100, 20250131,137700,138800,141000,134500,22859,3126102000,00,0.00,N,2,2200, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 7f1e0745ec95..7e6f01fb9a59 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1194,1140,1250,1140,23666,27643352,00,0.00,N,2,43, 20250210,1151,1181,1348,1123,142873,174433590,00,0.00,N,5,-30, 20250203,1181,1240,1240,1172,37542,44775108,00,0.00,N,5,-59, 20250131,1240,1295,1295,1240,11592,14453582,00,0.00,N,5,-6, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 9ac68b1a7e15..fe826cfae65a 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3720,3640,3740,3595,68687,251370425,00,0.00,N,2,80, 20250210,3640,3565,3720,3500,56588,204267080,00,0.00,N,2,80, 20250203,3560,3710,3715,3490,112087,398515290,00,0.00,N,5,-150, 20250131,3710,3735,3755,3680,10441,38647775,00,0.00,N,5,-5, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index 99015069db50..893dc350eb09 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,818,870,882,801,163881,138769360,00,0.00,N,5,-52, 20250210,870,880,893,820,140143,121305932,00,0.00,N,5,-19, 20250203,889,861,900,800,238201,204963366,00,0.00,N,2,21, 20250131,868,865,898,819,65530,56891768,00,0.00,N,2,5, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index 67afa07fd99c..b12dcfd1ced7 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,57600,51800,58000,51300,488218,26950218000,00,0.00,N,2,6500, 20250210,51100,50700,53300,50500,208494,10797470500,00,0.00,N,2,400, 20250203,50700,49750,54300,48850,612873,31901925200,00,0.00,N,2,300, 20250131,50400,50200,50800,49400,98157,4940372600,00,0.00,N,2,650, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 7fb4c95694de..1702e3d171af 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2915,2935,3050,2885,185037,543978415,00,0.00,N,5,-20, 20250210,2935,2935,3290,2885,235304,722503705,00,0.00,N,5,-30, 20250203,2965,3355,3470,2925,534008,1728425250,00,0.00,N,5,-430, 20250131,3395,3260,3440,3200,122934,404702620,00,0.00,N,2,85, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 63b6ff67aec9..50bc9a7c5f23 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1021,1019,1039,990,130062,130403113,00,0.00,N,2,2, 20250210,1019,1010,1060,970,133839,133393732,00,0.00,N,2,9, 20250203,1010,1086,1100,1010,276466,289750036,00,0.00,N,5,-76, 20250131,1086,1094,1144,1073,63698,70120668,00,0.00,N,5,-8, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index f3ee5ffe5f0e..4e46a7bc5480 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3965,3975,4370,3875,2932166,12111367630,00,0.00,N,5,-75, 20250210,4040,4000,4215,3890,3226556,13118764800,00,0.00,N,2,85, 20250203,3955,3860,4250,3760,5318406,21212009965,00,0.00,N,5,-95, 20250131,4050,4200,4265,3930,2348592,9656756635,00,0.00,N,5,-250, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index a66e7495783b..b9b0ea42bd52 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,81600,80700,82900,79700,594525,48355942700,00,0.00,N,2,1500, 20250210,80100,80300,81400,77500,825509,65471471800,00,0.00,N,5,-200, 20250203,80300,78300,81000,77300,491291,38826805400,00,0.00,N,2,800, 20250131,79500,78400,80300,76800,122275,9651665100,00,0.00,N,2,2000, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 06d1bbe5561b..9d169fcfc600 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3060,2945,3385,2925,3779296,11980154795,00,0.00,N,2,105, 20250210,2955,3100,3185,2930,2772987,8430930065,00,0.00,N,2,5, 20250203,2950,2980,3140,2895,1473732,4415583035,00,0.00,N,2,30, 20250131,2920,2960,2970,2895,151679,443680180,00,0.00,N,5,-70, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 684a15a01fd7..e2e4cde06be4 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4420,4425,4480,4340,131158,578659360,00,0.00,N,5,-5, 20250210,4425,4220,4480,4195,173524,748536360,00,0.00,N,2,165, 20250203,4260,4230,4410,4010,236726,997376040,00,0.00,N,2,30, 20250131,4230,4330,4330,4225,15788,66986045,00,0.00,N,5,-100, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 544878196eed..9c731c2513d5 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17920,21000,21750,16970,1236213,23722001640,00,0.00,N,5,-3380, 20250210,21300,17560,21600,16920,755625,14867543410,00,0.00,N,2,3720, 20250203,17580,16800,19060,15710,345971,5908133790,00,0.00,N,2,270, 20250131,17310,18090,18090,17060,65108,1127492540,00,0.00,N,5,-950, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index f0963cc89e6d..d9090ccfdfb4 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,45000,42150,45500,42150,95839,4216718300,00,0.00,N,2,3000, 20250210,42000,42350,43600,39700,190251,7932713450,00,0.00,N,5,-950, 20250203,42950,42750,44250,41350,113162,4844048550,00,0.00,N,2,700, 20250131,42250,42000,42700,41550,14163,595479050,00,0.00,N,2,250, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index 90ee4568c202..66d92a453ad6 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,613,613,613,613,0,0,00,0.00,N,3,0, 20250210,613,613,613,613,0,0,00,0.00,N,3,0, 20250203,613,613,613,613,0,0,00,0.00,N,3,0, 20250131,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 3d4a530bc4ad..d5830425cc02 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6540,6460,6860,6450,189538,1265664810,00,0.00,N,2,80, 20250210,6460,5960,7050,5950,562533,3697344550,00,0.00,N,2,460, 20250203,6000,6080,6080,5600,83284,490559540,00,0.00,N,2,80, 20250131,5920,5920,5970,5710,10304,60547870,00,0.00,N,3,0, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 7b4fa901e7b4..b32d5aea7a65 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7770,7340,8070,7340,331499,2539461650,00,0.00,N,2,460, 20250210,7310,7280,7480,7150,88298,646249670,00,0.00,N,5,-20, 20250203,7330,7440,7440,7100,145851,1058953770,00,0.00,N,5,-150, 20250131,7480,7730,7730,7420,36320,272304450,00,0.00,N,5,-320, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index df57c1cb8331..6698b43c5768 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1622,1549,1678,1504,108245,167897368,00,0.00,N,2,77, 20250210,1545,1759,1759,1534,73672,119474664,00,0.00,N,5,-214, 20250203,1759,1802,1822,1718,53640,93915204,00,0.00,N,5,-22, 20250131,1781,1715,1800,1682,25026,43704665,00,0.00,N,2,46, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 173ce1587ec7..8d515e08320d 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9000,9080,9090,8650,40998,362858600,00,0.00,N,5,-90, 20250210,9090,9130,9360,8560,72251,636567910,00,0.00,N,5,-30, 20250203,9120,8700,9490,8400,86337,781666530,00,0.00,N,2,340, 20250131,8780,8420,8800,8420,4837,42108800,00,0.00,N,2,220, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index 537e601b5b28..f222c886bed3 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26900,27650,30950,26350,4597421,130814170900,00,0.00,N,5,-700, 20250210,27600,27700,30150,26500,4394043,123131072150,00,0.00,N,5,-550, 20250203,28150,27300,30250,26300,3898500,110699690100,00,0.00,N,2,150, 20250131,28000,27000,28350,26950,494372,13781684450,00,0.00,N,2,650, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 84f0777798a9..ce4b9e8817d5 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10010,9860,10010,9830,76420,759681100,00,0.00,N,2,130, 20250210,9880,9900,9960,9760,104588,1028876570,00,0.00,N,5,-50, 20250203,9930,9720,10110,9540,161775,1591645560,00,0.00,N,2,170, 20250131,9760,9890,9890,9740,16141,157672150,00,0.00,N,2,20, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 0dceac18a5f7..e9c41a2fb020 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5290,5110,5330,4940,631503,3233919835,00,0.00,N,2,190, 20250210,5100,5030,5200,4900,583384,2941000345,00,0.00,N,2,80, 20250203,5020,5290,5500,4370,4051653,20114188265,00,0.00,N,5,-340, 20250131,5360,5420,5460,5260,77824,416282800,00,0.00,N,5,-60, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index f53a66930a75..d2cbab7fe987 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2490,2450,2505,2430,56864,140045005,00,0.00,N,2,40, 20250210,2450,2450,2465,2405,120186,292660165,00,0.00,N,5,-5, 20250203,2455,2415,2960,2300,1934925,5230624750,00,0.00,N,2,40, 20250131,2415,2450,2480,2415,22159,53856675,00,0.00,N,5,-55, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 6feefdd8c884..6f1efbe2ef26 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,389,389,389,389,0,0,00,0.00,N,3,0, 20250210,389,389,389,389,0,0,00,0.00,N,3,0, 20250203,389,389,389,389,0,0,00,0.00,N,3,0, 20250131,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 51308a0ff714..5e9606abfc25 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,64900,63700,65600,63600,43363,2811444300,00,0.00,N,2,1200, 20250210,63700,62900,63900,62400,22414,1412132200,00,0.00,N,2,200, 20250203,63500,63700,64700,62600,19378,1226984800,00,0.00,N,5,-200, 20250131,63700,63000,64500,62900,2713,172797000,00,0.00,N,2,500, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 16cfa7c36e7f..8d4e9e297e65 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1559,1493,1577,1393,7001465,10228363296,00,0.00,N,2,70, 20250210,1489,1348,1495,1309,5361562,7527352146,00,0.00,N,2,141, 20250203,1348,1299,1360,1191,3260592,4212966622,00,0.00,N,2,49, 20250131,1299,1300,1340,1232,385574,494977599,00,0.00,N,2,6, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index b276f7493ae8..7bb41159c85d 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10780,10750,10810,10600,38590,414395770,00,0.00,N,2,70, 20250210,10710,10720,10770,10570,46315,493200890,00,0.00,N,5,-10, 20250203,10720,10690,11040,10690,92883,1005866440,00,0.00,N,2,50, 20250131,10670,10800,10850,10490,24716,264028890,00,0.00,N,2,50, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 47147f20cd36..d3c6b6f3d5b5 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3940,3715,3965,3715,142242,548714005,00,0.00,N,2,195, 20250210,3745,3695,3780,3630,57626,214430615,00,0.00,N,2,55, 20250203,3690,3620,3735,3500,56097,201395300,00,0.00,N,2,70, 20250131,3620,3615,3760,3575,8625,31107010,00,0.00,N,2,5, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 37a729c8ddcb..ecdc8d9046e7 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8480,8630,9170,8440,217675,1902365540,00,0.00,N,5,-140, 20250210,8620,8480,8660,8250,81710,689555580,00,0.00,N,2,180, 20250203,8440,8720,8720,8320,76022,641693770,00,0.00,N,5,-300, 20250131,8740,8690,8740,8580,26067,224706120,00,0.00,N,2,90, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index c481e71caf34..082f8758f0f7 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4515,4510,4940,4345,1548388,7213085410,00,0.00,N,3,0, 20250210,4515,4315,4815,4255,1531129,6981353660,00,0.00,N,2,240, 20250203,4275,4480,4630,4215,1418532,6244653765,00,0.00,N,5,-260, 20250131,4535,4685,4855,4530,284337,1319108670,00,0.00,N,5,-180, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 4b66aa0c2c4c..519bf6f09207 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6650,6530,6880,6520,71505,477600690,00,0.00,N,2,120, 20250210,6530,6840,6870,6520,102695,683214390,00,0.00,N,5,-240, 20250203,6770,6380,7700,6290,510932,3500343740,00,0.00,N,2,340, 20250131,6430,6390,6470,6330,8160,52181050,00,0.00,N,5,-20, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index b16a52c83266..cae8c3aa0588 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3815,3810,4040,3630,858301,3284459075,00,0.00,N,2,5, 20250210,3810,3420,4000,3410,985438,3690991110,00,0.00,N,2,445, 20250203,3365,3185,3525,3120,736292,2447799395,00,0.00,N,2,175, 20250131,3190,3100,3200,3075,108039,340696825,00,0.00,N,2,40, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index fa63783e6993..02cd4e56fcf5 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5080,5100,5250,5010,2257547,11546261090,00,0.00,N,2,20, 20250210,5060,4945,5120,4815,2326575,11706343220,00,0.00,N,2,130, 20250203,4930,5110,5350,4900,4634315,23435372505,00,0.00,N,5,-320, 20250131,5250,5020,5390,4995,3420312,17904065800,00,0.00,N,2,430, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 17b2deb4643c..f09a5a7bd570 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22250,23000,23100,21700,190686,4269742500,00,0.00,N,5,-500, 20250210,22750,23200,23400,22050,218696,4942099150,00,0.00,N,5,-750, 20250203,23500,21950,23900,21400,311996,7158372800,00,0.00,N,2,700, 20250131,22800,22400,23000,22150,76285,1726171900,00,0.00,N,2,350, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index 6446e316ebf8..639f87389057 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1500,1452,1507,1423,82821,122392244,00,0.00,N,2,48, 20250210,1452,1435,1552,1407,171035,252490322,00,0.00,N,2,3, 20250203,1449,1421,1451,1361,207683,293542266,00,0.00,N,2,13, 20250131,1436,1441,1454,1401,20310,28867305,00,0.00,N,5,-19, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index b7b5f3a74889..f12a0c7acaad 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1320,1275,1345,1275,1436413,1904586145,00,0.00,N,2,44, 20250210,1276,1287,1293,1269,232980,297139358,00,0.00,N,5,-13, 20250203,1289,1270,1295,1245,374822,476077523,00,0.00,N,2,19, 20250131,1270,1273,1277,1266,55487,70406489,00,0.00,N,5,-7, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index d0ef478bef78..9223816d2617 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1055,770,1251,754,27656473,28289895127,00,0.00,N,2,71, 20250210,984,1403,1458,984,2521252,2755340076,00,0.00,N,5,-433, 20250203,1417,1430,1549,1350,836907,1186475323,00,0.00,N,5,-14, 20250131,1431,1410,1439,1380,138950,195967621,00,0.00,N,2,19, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 7b6b0a758ff7..d65546661798 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,654,654,654,654,0,0,00,0.00,N,3,0, 20250210,654,654,654,654,0,0,00,0.00,N,3,0, 20250203,654,654,654,654,0,0,00,0.00,N,3,0, 20250131,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index 058738aa082d..dcfa45eab469 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,949,915,967,911,528420,494143705,00,0.00,N,2,34, 20250210,915,913,931,907,353899,324574729,00,0.00,N,2,3, 20250203,912,910,1044,872,2747121,2578753810,00,0.00,N,2,2, 20250131,910,924,934,888,72741,66081517,00,0.00,N,5,-24, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index 24d597019592..69a9f99652b6 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21450,21100,22750,20200,2974132,64298878900,00,0.00,N,2,600, 20250210,20850,18840,22250,18650,2649433,55184135370,00,0.00,N,2,1620, 20250203,19230,18270,19430,17610,1054413,19352572980,00,0.00,N,2,530, 20250131,18700,19480,19740,18700,408413,7744957570,00,0.00,N,5,-1400, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index 7bf0cc24597d..880bc948bafd 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,954,874,963,874,2439961,2248778528,00,0.00,N,2,79, 20250210,875,947,970,870,3102800,2839750301,00,0.00,N,5,-80, 20250203,955,980,989,920,1682730,1594580467,00,0.00,N,5,-28, 20250131,983,997,1003,982,401098,395800856,00,0.00,N,5,-14, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 44db7d1d40d5..16b6edc73625 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2545,2505,2580,2500,298799,760049980,00,0.00,N,2,40, 20250210,2505,2460,2595,2450,283993,717769595,00,0.00,N,2,35, 20250203,2470,2430,2595,2380,403422,1004734060,00,0.00,N,2,10, 20250131,2460,2560,2570,2420,158865,391628035,00,0.00,N,5,-50, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index 9e8480c4b1ba..b1e8134f9804 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3400,3395,3495,3330,67838,229720450,00,0.00,N,2,70, 20250210,3330,3410,3530,3305,55462,185471450,00,0.00,N,5,-80, 20250203,3410,3445,3570,3355,50372,171926710,00,0.00,N,5,-60, 20250131,3470,3450,3495,3355,13810,46985955,00,0.00,N,2,20, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 83e48a5b84c6..b91e7cc88b91 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8660,8910,9600,8430,4202300,37847497980,00,0.00,N,5,-210, 20250210,8870,8350,9270,8150,3252069,28389480880,00,0.00,N,2,370, 20250203,8500,8720,9180,8240,2091751,18249704600,00,0.00,N,5,-400, 20250131,8900,8940,9090,8840,300616,2691186000,00,0.00,N,3,0, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 1d6750c17de5..a3d38468ca7b 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2715,2695,2770,2655,1295435,3555452335,00,0.00,N,2,30, 20250210,2685,2840,2895,2640,1620912,4494339205,00,0.00,N,5,-95, 20250203,2780,2960,3250,2710,12411269,37375544635,00,0.00,N,2,35, 20250131,2745,2780,2795,2730,127982,352624315,00,0.00,N,5,-40, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index 370e9855c015..bf62c3a77307 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1252,1255,1298,1245,165381,208106061,00,0.00,N,5,-3, 20250210,1255,1282,1334,1211,95092,120727326,00,0.00,N,5,-29, 20250203,1284,1266,1337,1247,140678,181152289,00,0.00,N,2,15, 20250131,1269,1270,1277,1212,20133,25249366,00,0.00,N,2,3, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 3ae523f92c68..8ac58c456667 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5350,5600,5600,5350,1000,5350000,00,0.00,N,5,-250, 20250210,5600,5590,5600,5270,626,3491780,00,0.00,N,2,10, 20250203,5590,5600,5600,5260,2,10860,00,0.00,N,5,-10, 20250131,5600,5300,5600,5270,5,26740,00,0.00,N,3,0, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 3168599ed605..5f3298f18016 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1012,1039,1080,960,201658,203455355,00,0.00,N,5,-28, 20250210,1040,989,1285,989,2169740,2470744809,00,0.00,N,2,45, 20250203,995,982,1040,950,178979,180098013,00,0.00,N,2,4, 20250131,991,983,999,957,22628,22330524,00,0.00,N,2,8, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index 6447bc1e9561..5c861a4656cd 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4570,4305,4665,4220,1203546,5270653810,00,0.00,N,2,305, 20250210,4265,3845,4350,3770,863097,3536131065,00,0.00,N,2,420, 20250203,3845,3870,3880,3470,627146,2340010375,00,0.00,N,5,-30, 20250131,3875,4035,4040,3850,119407,464814990,00,0.00,N,5,-160, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index 6330b2ade394..b1f346f8f253 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7060,6390,7890,6330,8195649,59508889110,00,0.00,N,2,790, 20250210,6270,6490,6700,6160,1210702,7779369320,00,0.00,N,5,-270, 20250203,6540,6110,6590,5830,1340180,8355541210,00,0.00,N,2,300, 20250131,6240,6110,6300,6000,268672,1655727760,00,0.00,N,2,60, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index 7b86c4af1214..4686de89be72 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27650,26000,31650,25650,7079566,197894468600,00,0.00,N,2,1750, 20250210,25900,21850,27650,21300,6494969,164542986750,00,0.00,N,2,3900, 20250203,22000,22350,23700,21550,1911894,43185711100,00,0.00,N,5,-550, 20250131,22550,22850,23550,22450,264031,6032173400,00,0.00,N,5,-400, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index cde9410bff69..77f2cc336094 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9040,9240,9260,8980,18662,169615760,00,0.00,N,5,-180, 20250210,9220,8860,9220,8790,16102,145561180,00,0.00,N,2,370, 20250203,8850,9000,9070,8760,14916,132196400,00,0.00,N,5,-170, 20250131,9020,9140,9150,8850,8676,77847100,00,0.00,N,5,-20, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index c222468a4e76..b0c4824615d9 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4045,3930,4080,3930,132320,531219250,00,0.00,N,2,115, 20250210,3930,3925,4240,3825,478393,1914729930,00,0.00,N,2,5, 20250203,3925,3995,4050,3920,99821,396207765,00,0.00,N,5,-65, 20250131,3990,4015,4015,3930,16850,66942415,00,0.00,N,5,-25, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index c67003db3ea9..9dee9ef1a06c 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9900,10010,10090,9710,56281,557985280,00,0.00,N,5,-110, 20250210,10010,10160,10180,9950,96588,977485920,00,0.00,N,5,-140, 20250203,10150,10230,10250,9960,113176,1145154300,00,0.00,N,5,-180, 20250131,10330,10370,10370,10250,1266,13033860,00,0.00,N,5,-70, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index 91ae9b1127b9..aa1988b07889 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,800,800,800,800,0,0,00,0.00,N,3,0, 20250210,800,800,800,800,0,0,00,0.00,N,3,0, 20250203,800,800,800,800,0,0,00,0.00,N,3,0, 20250131,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index 160cf3429b68..31e10b85a3bd 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13580,12340,14030,12060,613198,8220505210,00,0.00,N,2,1260, 20250210,12320,12780,12980,12100,268637,3351910070,00,0.00,N,5,-460, 20250203,12780,13040,13220,12520,250189,3225775600,00,0.00,N,5,-490, 20250131,13270,13410,13670,13190,56268,746582240,00,0.00,N,5,-220, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index f7c9971c9993..2abbe0dde07f 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2710,2860,2955,2675,14260243,40280262595,00,0.00,N,5,-160, 20250210,2870,2610,3085,2580,74739860,218337150635,00,0.00,N,2,230, 20250203,2640,2415,2820,2205,24972708,64329501340,00,0.00,N,2,200, 20250131,2440,2390,2475,2390,1038222,2529309335,00,0.00,N,5,-45, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 7c701c0fd4ab..16f75ef697f7 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9360,10000,10770,8540,1839094,17300185890,00,0.00,N,5,-540, 20250210,9900,10360,10870,9670,686430,6969905360,00,0.00,N,5,-460, 20250203,10360,11000,11110,9990,755053,7908235490,00,0.00,N,5,-840, 20250131,11200,11980,11980,11060,183040,2086952360,00,0.00,N,5,-410, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index be88666e638e..efa4beb71b38 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,46950,46750,50400,46350,427517,20525474300,00,0.00,N,2,350, 20250210,46600,46700,52000,46050,794453,38794605000,00,0.00,N,5,-50, 20250203,46650,46450,47700,45300,288171,13400121300,00,0.00,N,5,-750, 20250131,47400,46000,47700,45700,94483,4455503550,00,0.00,N,2,1400, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 41709d17c703..eeb3a4b36684 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11220,11200,11830,10790,996852,11325132170,00,0.00,N,2,170, 20250210,11050,9630,11220,9310,1134285,12039685360,00,0.00,N,2,1330, 20250203,9720,9300,9860,8550,554274,5046931020,00,0.00,N,2,310, 20250131,9410,9730,9730,9290,126162,1190615120,00,0.00,N,5,-290, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 73ffde778e3a..64aee9b26342 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7300,7080,7490,7010,648206,4702446560,00,0.00,N,2,290, 20250210,7010,6870,7170,6670,424249,2964657120,00,0.00,N,2,200, 20250203,6810,6700,6980,6510,253974,1714665820,00,0.00,N,2,40, 20250131,6770,6830,6840,6750,44894,304952950,00,0.00,N,5,-60, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 82bfa5b0876c..45aa5c6d5721 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,638,555,674,555,6800146,4283229606,00,0.00,N,2,71, 20250210,567,546,587,538,2591627,1476662057,00,0.00,N,2,21, 20250203,546,545,572,519,1850935,997595020,00,0.00,N,3,0, 20250131,546,559,565,545,310517,171580420,00,0.00,N,5,-8, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 3117daa4423b..5ec3621c1c79 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,109900,104900,117000,101600,1698780,187341955400,00,0.00,N,2,5900, 20250210,104000,102300,109600,99400,1313913,136617701000,00,0.00,N,2,4300, 20250203,99700,99800,101300,93000,902715,87814175800,00,0.00,N,5,-2800, 20250131,102500,101000,103600,97700,128321,12956647500,00,0.00,N,5,-800, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 5fb14ab9d34b..9799ca760aac 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250210,7630,7630,7630,7630,0,0,00,0.00,N,3,0, -20250203,7630,7630,7630,7630,0,0,00,0.00,N,3,0, -20250131,7630,7630,7630,7630,0,0,00,0.00,N,3,0, -20250120,7630,7670,8800,7200,164721,1298435230,00,0.00,N,5,-60, -20250113,7690,7520,7830,7400,78727,595476630,00,0.00,N,2,70, -20250106,7620,7810,9910,7500,613268,5247590750,00,0.00,N,5,-180, -20241230,7800,7840,8010,7660,44213,345389950,00,0.00,N,5,-150, -20241223,7950,7640,8000,7290,44797,347442260,00,0.00,N,3,0, -20241216,7950,7900,8280,7380,83057,633048980,00,0.00,N,5,-40, -20241209,7990,7670,8250,7360,84845,668502790,00,0.00,N,2,300, -20241202,7690,7920,8110,7170,115416,901609330,00,0.00,N,5,-360, -20241125,8050,8030,8450,7710,74826,608540810,00,0.00,N,2,20, -20241118,8030,8300,8700,7950,87276,720747850,00,0.00,N,5,-350, -20241111,8380,8360,8800,8000,94693,786712930,00,0.00,N,5,-50, -20241104,8430,8910,8940,8390,71854,620982590,00,0.00,N,5,-570, -20241028,9000,9050,9420,8500,229716,2058812290,00,0.00,N,5,-230, -20241021,9230,9020,9500,7980,275872,2445173150,00,0.00,N,2,210, -20241014,9020,9460,9670,8800,169500,1563552350,00,0.00,N,5,-560, -20241007,9580,9810,9820,8960,139221,1313181610,00,0.00,N,5,-230, -20240930,9810,9100,10020,8730,316595,3000047450,00,0.00,N,2,710, -20240923,9100,7990,9710,7990,263833,2350660410,00,0.00,N,2,900, -20240919,8200,8650,8990,8060,94746,796103470,00,0.00,N,5,-480, -20240909,8680,7740,9230,6110,625433,4685666290,00,0.00,N,2,920, -20240902,7760,8560,8680,7520,94207,763264720,00,0.00,N,5,-800, -20240826,8560,8790,8910,7870,169553,1418030520,00,0.00,N,5,-230, -20240819,8790,8900,9300,7510,335774,2946619910,00,0.00,N,5,-240, -20240812,9030,10070,10220,8010,453954,4060385890,00,0.00,N,5,-1040, -20240805,10070,9700,10250,8070,523982,4750248100,00,0.00,N,2,250, -20240729,9820,9800,10350,8870,495584,4851156910,00,0.00,N,2,30, -20240722,9790,8500,10090,8310,693189,6533457860,00,0.00,N,2,1380, -20240715,8410,8260,8840,7990,542523,4553057600,00,0.00,N,2,140, -20240708,8270,6980,8490,6850,890481,7012984860,00,0.00,N,2,1170, -20240701,7100,6870,8710,6450,3516355,27236229480,00,0.00,N,2,230, -20240624,6870,4000,7080,4000,4535144,28640497060,00,0.00,N,2,2785, -20240617,4085,4315,4580,4085,104029,450278135,00,0.00,N,5,-335, -20240610,4420,4625,4750,4395,99804,456379470,00,0.00,N,5,-165, -20240603,4585,4290,4880,4290,170042,772331265,00,0.00,N,2,295, -20240527,4290,5080,5100,4290,332859,1565024735,00,0.00,N,5,-810, -20240520,5100,4410,5120,4410,480730,2333331320,00,0.00,N,2,645, -20240513,4455,4565,4750,4390,177403,808223080,00,0.00,N,5,-110, -20240507,4565,4515,4885,4290,434496,1988772930,00,0.00,N,2,50, -20240429,4515,3805,4960,3600,1965061,8581939205,00,0.00,N,2,755, -20240422,3760,3925,4165,3740,124622,483434010,00,0.00,N,5,-200, -20240415,3960,4255,4625,3915,332413,1384466350,00,0.00,N,5,-240, -20240408,4200,4475,4645,4200,146536,643525010,00,0.00,N,5,-300, -20240401,4500,4550,5130,4390,777544,3733783615,00,0.00,N,5,-50, -20240325,4550,3970,5560,3970,3702373,18170467120,00,0.00,N,2,595, -20240318,3955,4450,4735,3730,2708662,11597403265,00,0.00,N,5,-685, -20240311,4640,3280,5150,3045,5826396,25975632705,00,0.00,N,2,1340, -20240304,3300,2945,3350,2945,200654,640710800,00,0.00,N,2,240, -20240226,3060,3235,3235,3030,83786,262059795,00,0.00,N,5,-155, -20240219,3215,3220,3350,3010,181669,573313555,00,0.00,N,2,25, -20240213,3190,3280,3285,3120,71270,228017805,00,0.00,N,5,-90, -20240205,3280,3410,3460,3225,59025,196963445,00,0.00,N,5,-130, -20240129,3410,3310,3425,3130,80839,267076270,00,0.00,N,2,100, -20240122,3310,3350,3680,3100,171383,571925660,00,0.00,N,2,30, -20240115,3280,3465,3550,3105,114666,379182680,00,0.00,N,5,-270, -20240108,3550,3890,3915,3475,166427,612032770,00,0.00,N,5,-330, -20240102,3880,3685,4000,3685,180334,694935225,00,0.00,N,2,195, -20231226,3685,4200,5200,3540,693034,2948503610,00,0.00,N,5,-515, -20231218,4200,4200,4200,4200,0,0,00,0.00,N,3,0, -20231211,4200,4200,4200,4200,0,0,00,0.00,N,3,0, -20231204,4200,3837,4477,3709,357445,1464203271,00,0.00,N,2,363, -20231127,3837,3816,3922,3624,81894,311861720,00,0.00,N,5,-21, -20231120,3858,3730,4029,3730,87543,341078951,00,0.00,N,2,128, -20231113,3730,3581,4008,3581,112962,427119739,00,0.00,N,2,149, -20231106,3581,3794,4136,3560,188370,729878599,00,0.00,N,5,-192, -20231030,3773,3539,3773,3411,69707,251189606,00,0.00,N,2,362, -20231023,3411,3411,3603,3325,99194,343932913,00,0.00,N,5,-106, -20231016,3517,4178,4200,3197,334538,1190349367,00,0.00,N,5,-725, -20231010,4242,4413,4498,3965,134605,570729055,00,0.00,N,5,-128, -20231004,4370,4690,4690,4157,60520,264609201,00,0.00,N,5,-256, -20230925,4626,4711,4732,4157,80625,365798032,00,0.00,N,5,-128, -20230918,4754,4967,4967,4690,65796,318526288,00,0.00,N,5,-128, -20230911,4882,4967,5010,4732,83193,404296101,00,0.00,N,5,-85, -20230904,4967,5074,5095,4946,58932,295793687,00,0.00,N,5,-107, -20230828,5074,5095,5159,4967,72859,369401351,00,0.00,N,2,64, -20230821,5010,5031,5159,4903,91647,456609496,00,0.00,N,5,-85, -20230814,5095,5628,5628,4967,142465,738118690,00,0.00,N,5,-405, -20230807,5500,5372,5521,5159,115944,622446824,00,0.00,N,2,128, -20230731,5372,5457,5521,5052,114728,606573844,00,0.00,N,2,64, -20230724,5308,5777,5862,4796,309325,1618555912,00,0.00,N,5,-469, -20230717,5777,6545,7206,5735,795599,5117844528,00,0.00,N,5,-768, -20230710,6545,5223,9060,4690,4352082,34887934648,00,0.00,N,2,1365, -20230703,5180,5777,6118,4988,265370,1439411394,00,0.00,N,5,-533, -20230626,5713,5926,6310,5649,136000,808086180,00,0.00,N,5,-235, -20230619,5948,5969,6822,5543,512029,3156355894,00,0.00,N,2,128, -20230612,5820,6481,6481,5393,179327,1078912014,00,0.00,N,5,-639, -20230605,6459,6481,6801,6417,56636,369207887,00,0.00,N,3,0, -20230530,6459,6395,6843,6268,180876,1180375886,00,0.00,N,2,191, -20230522,6268,8314,8463,5990,979565,6494294169,00,0.00,N,5,-2046, -20230515,8314,8229,8400,8101,34999,288682302,00,0.00,N,2,42, -20230508,8272,8122,8400,8058,44464,365080448,00,0.00,N,2,150, -20230502,8122,8101,8378,8101,23231,191361596,00,0.00,N,2,21, -20230424,8101,8741,8911,8058,81539,677967207,00,0.00,N,5,-640, -20230417,8741,8677,9295,8463,109127,959228042,00,0.00,N,2,214, -20230410,8527,8634,8655,8314,75656,638197035,00,0.00,N,5,-107, -20230403,8634,8314,8741,8208,66612,566939032,00,0.00,N,2,320, -20230327,8314,8336,8591,8144,61888,515407564,00,0.00,N,3,0, -20230320,8314,8122,8613,7675,140854,1147386407,00,0.00,N,2,192, +20250217,2190,1526,2370,1526,11164799,22253244740,00,0.00,N,2,664, +20250210,1526,1526,1526,1526,0,0,00,0.00,N,3,0, +20250203,1526,1526,1526,1526,0,0,00,0.00,N,3,0, +20250131,1526,1526,1526,1526,0,0,00,0.00,N,3,0, +20250120,1526,1534,1760,1440,823603,1298435230,00,0.00,N,5,-12, +20250113,1538,1504,1566,1480,393630,595476630,00,0.00,N,2,14, +20250106,1524,1562,1982,1500,3066335,5247590750,00,0.00,N,5,-36, +20241230,1560,1568,1602,1532,221062,345389950,00,0.00,N,5,-30, +20241223,1590,1528,1600,1458,223981,347442260,00,0.00,N,3,0, +20241216,1590,1580,1656,1476,415280,633048980,00,0.00,N,5,-8, +20241209,1598,1534,1650,1472,424220,668502790,00,0.00,N,2,60, +20241202,1538,1584,1622,1434,577075,901609330,00,0.00,N,5,-72, +20241125,1610,1606,1690,1542,374125,608540810,00,0.00,N,2,4, +20241118,1606,1660,1740,1590,436375,720747850,00,0.00,N,5,-70, +20241111,1676,1672,1760,1600,473460,786712930,00,0.00,N,5,-10, +20241104,1686,1782,1788,1678,359265,620982590,00,0.00,N,5,-114, +20241028,1800,1810,1884,1700,1148575,2058812290,00,0.00,N,5,-46, +20241021,1846,1804,1900,1596,1379355,2445173150,00,0.00,N,2,42, +20241014,1804,1892,1934,1760,847495,1563552350,00,0.00,N,5,-112, +20241007,1916,1962,1964,1792,696101,1313181610,00,0.00,N,5,-46, +20240930,1962,1820,2004,1746,1582972,3000047450,00,0.00,N,2,142, +20240923,1820,1598,1942,1598,1319160,2350660410,00,0.00,N,2,180, +20240919,1640,1730,1798,1612,473728,796103470,00,0.00,N,5,-96, +20240909,1736,1548,1846,1222,3127160,4685666290,00,0.00,N,2,184, +20240902,1552,1712,1736,1504,471030,763264720,00,0.00,N,5,-160, +20240826,1712,1758,1782,1574,847760,1418030520,00,0.00,N,5,-46, +20240819,1758,1780,1860,1502,1678865,2946619910,00,0.00,N,5,-48, +20240812,1806,2014,2044,1602,2269766,4060385890,00,0.00,N,5,-208, +20240805,2014,1940,2050,1614,2619905,4750248100,00,0.00,N,2,50, +20240729,1964,1960,2070,1774,2477915,4851156910,00,0.00,N,2,6, +20240722,1958,1700,2018,1662,3465940,6533457860,00,0.00,N,2,276, +20240715,1682,1652,1768,1598,2712610,4553057600,00,0.00,N,2,28, +20240708,1654,1396,1698,1370,4452400,7012984860,00,0.00,N,2,234, +20240701,1420,1374,1742,1290,17581770,27236229480,00,0.00,N,2,46, +20240624,1374,800,1416,800,22675715,28640497060,00,0.00,N,2,557, +20240617,817,863,916,817,520140,450278135,00,0.00,N,5,-67, +20240610,884,925,950,879,499015,456379470,00,0.00,N,5,-33, +20240603,917,858,976,858,850206,772331265,00,0.00,N,2,59, +20240527,858,1016,1020,858,1664290,1565024735,00,0.00,N,5,-162, +20240520,1020,882,1024,882,2403645,2333331320,00,0.00,N,2,129, +20240513,891,913,950,878,887011,808223080,00,0.00,N,5,-22, +20240507,913,903,977,858,2172476,1988772930,00,0.00,N,2,10, +20240429,903,761,992,720,9825301,8581939205,00,0.00,N,2,151, +20240422,752,785,833,748,623105,483434010,00,0.00,N,5,-40, +20240415,792,851,925,783,1662060,1384466350,00,0.00,N,5,-48, +20240408,840,895,929,840,732676,643525010,00,0.00,N,5,-60, +20240401,900,910,1026,878,3887715,3733783615,00,0.00,N,5,-10, +20240325,910,794,1112,794,18511860,18170467120,00,0.00,N,2,119, +20240318,791,890,947,746,13543305,11597403265,00,0.00,N,5,-137, +20240311,928,656,1030,609,29131975,25975632705,00,0.00,N,2,268, +20240304,660,589,670,589,1003265,640710800,00,0.00,N,2,48, +20240226,612,647,647,606,418926,262059795,00,0.00,N,5,-31, +20240219,643,644,670,602,908340,573313555,00,0.00,N,2,5, +20240213,638,656,657,624,356346,228017805,00,0.00,N,5,-18, +20240205,656,682,692,645,295121,196963445,00,0.00,N,5,-26, +20240129,682,662,685,626,404190,267076270,00,0.00,N,2,20, +20240122,662,670,736,620,856910,571925660,00,0.00,N,2,6, +20240115,656,693,710,621,573325,379182680,00,0.00,N,5,-54, +20240108,710,778,783,695,832130,612032770,00,0.00,N,5,-66, +20240102,776,737,800,737,901666,694935225,00,0.00,N,2,39, +20231226,737,840,1040,708,3465168,2948503610,00,0.00,N,5,-103, +20231218,840,840,840,840,0,0,00,0.00,N,3,0, +20231211,840,840,840,840,0,0,00,0.00,N,3,0, +20231204,840,767,895,741,1787236,1464203271,00,0.00,N,2,73, +20231127,767,763,784,724,409485,311861720,00,0.00,N,5,-4, +20231120,771,746,805,746,437724,341078951,00,0.00,N,2,25, +20231113,746,716,801,716,564820,427119739,00,0.00,N,2,30, +20231106,716,758,827,712,941865,729878599,00,0.00,N,5,-38, +20231030,754,707,754,682,348543,251189606,00,0.00,N,2,72, +20231023,682,682,720,665,495978,343932913,00,0.00,N,5,-21, +20231016,703,835,840,639,1672700,1190349367,00,0.00,N,5,-145, +20231010,848,882,899,793,673035,570729055,00,0.00,N,5,-26, +20231004,874,938,938,831,302604,264609201,00,0.00,N,5,-51, +20230925,925,942,946,831,403127,365798032,00,0.00,N,5,-25, +20230918,950,993,993,938,328995,318526288,00,0.00,N,5,-26, +20230911,976,993,1002,946,415976,404296101,00,0.00,N,5,-17, +20230904,993,1014,1019,989,294674,295793687,00,0.00,N,5,-21, +20230828,1014,1019,1031,993,364304,369401351,00,0.00,N,2,12, +20230821,1002,1006,1031,980,458251,456609496,00,0.00,N,5,-17, +20230814,1019,1125,1125,993,712332,738118690,00,0.00,N,5,-81, +20230807,1100,1074,1104,1031,579733,622446824,00,0.00,N,2,26, +20230731,1074,1091,1104,1010,573652,606573844,00,0.00,N,2,13, +20230724,1061,1155,1172,959,1546634,1618555912,00,0.00,N,5,-94, +20230717,1155,1309,1441,1147,3978002,5117844528,00,0.00,N,5,-154, +20230710,1309,1044,1812,938,21760423,34887934648,00,0.00,N,2,273, +20230703,1036,1155,1223,997,1326860,1439411394,00,0.00,N,5,-106, +20230626,1142,1185,1262,1129,680007,808086180,00,0.00,N,5,-47, +20230619,1189,1193,1364,1108,2560154,3156355894,00,0.00,N,2,25, +20230612,1164,1296,1296,1078,896644,1078912014,00,0.00,N,5,-127, +20230605,1291,1296,1360,1283,283191,369207887,00,0.00,N,3,0, +20230530,1291,1279,1368,1253,904387,1180375886,00,0.00,N,2,38, +20230522,1253,1662,1692,1198,4897840,6494294169,00,0.00,N,5,-409, +20230515,1662,1645,1680,1620,174998,288682302,00,0.00,N,2,8, +20230508,1654,1624,1680,1611,222333,365080448,00,0.00,N,2,30, +20230502,1624,1620,1675,1620,116164,191361596,00,0.00,N,2,4, +20230424,1620,1748,1782,1611,407706,677967207,00,0.00,N,5,-128, +20230417,1748,1735,1859,1692,545644,959228042,00,0.00,N,2,43, +20230410,1705,1726,1731,1662,378284,638197035,00,0.00,N,5,-21, +20230403,1726,1662,1748,1641,333066,566939032,00,0.00,N,2,64, +20230327,1662,1667,1718,1628,309451,515407564,00,0.00,N,3,0, +20230320,1662,1624,1722,1535,704283,1147386407,00,0.00,N,2,38, 20230313,8122,8442,8634,7973,57309,474813567,00,0.00,N,5,-469, 20230306,8591,9146,9231,8527,53405,473219559,00,0.00,N,5,-576, 20230227,9167,8932,9529,8762,65067,596818300,00,0.00,N,2,213, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 8745db701c63..36280e5f20af 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3290,3175,3380,3115,306801,1000753450,00,0.00,N,2,110, 20250210,3180,3160,3300,3040,259037,824658895,00,0.00,N,2,40, 20250203,3140,2960,3155,2925,162208,496051890,00,0.00,N,2,145, 20250131,2995,3050,3070,2980,36919,110724830,00,0.00,N,5,-50, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 46e44ac06794..340bd49defe4 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41100,40200,41550,39900,1122049,45876574500,00,0.00,N,2,1200, 20250210,39900,38250,40100,38100,1226306,48203433750,00,0.00,N,2,1500, 20250203,38400,38300,38800,37700,579399,22135662700,00,0.00,N,5,-100, 20250131,38500,38700,38750,38100,154900,5934705600,00,0.00,N,2,150, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 23410defbeb3..24967b6a6440 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5240,5100,5730,5090,297194,1574924410,00,0.00,N,2,140, 20250210,5100,5100,5150,5050,62330,317161090,00,0.00,N,3,0, 20250203,5100,5120,5180,5050,30950,157752680,00,0.00,N,5,-20, 20250131,5120,5220,5220,5120,4837,24933830,00,0.00,N,5,-80, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index b9a708034e51..fbeb56346cc1 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5160,5090,5230,5010,1308860,6676150560,00,0.00,N,2,70, 20250210,5090,5190,5270,5050,761991,3886066140,00,0.00,N,5,-90, 20250203,5180,5060,5230,4985,782711,3976473030,00,0.00,N,2,80, 20250131,5100,5100,5130,5050,160037,815220400,00,0.00,N,3,0, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index 2556e09cc850..bc22d2409e67 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6900,6510,6940,6480,59194,399287600,00,0.00,N,2,390, 20250210,6510,6380,7290,6360,133726,898099470,00,0.00,N,2,130, 20250203,6380,6410,6490,6260,35194,224260320,00,0.00,N,5,-30, 20250131,6410,6600,6620,6410,4564,29625730,00,0.00,N,5,-190, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index 12c4d2435391..ad4eb3bd17d3 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,473,480,495,469,470532,225504932,00,0.00,N,5,-9, 20250210,482,504,512,475,507139,248075784,00,0.00,N,5,-22, 20250203,504,519,525,496,422916,214285144,00,0.00,N,5,-14, 20250131,518,548,548,518,57334,30026442,00,0.00,N,5,-16, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index 0cb9e7a77a28..ed40b36c53f7 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15720,15170,16800,14820,6403927,100834935530,00,0.00,N,2,530, 20250210,15190,13970,15870,13800,6220790,93527258140,00,0.00,N,2,1230, 20250203,13960,12750,14380,12070,2306694,30472363200,00,0.00,N,2,870, 20250131,13090,13610,13750,13020,591963,7875036850,00,0.00,N,5,-1130, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index f076636a91bd..1b6085761d2c 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7640,7390,7670,7320,150656,1127832450,00,0.00,N,2,330, 20250210,7310,7470,7990,7250,392873,2945041770,00,0.00,N,5,-150, 20250203,7460,7530,7750,7310,117012,879830200,00,0.00,N,5,-50, 20250131,7510,7580,7620,7480,29504,221548230,00,0.00,N,5,-120, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 59084e67e93e..f184a019e2c6 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,312500,285000,319500,271500,3263696,985362547500,00,0.00,N,2,28500, 20250210,284000,254000,296000,250000,2531135,702557735500,00,0.00,N,2,33000, 20250203,251000,220000,260500,214000,1532148,378405180500,00,0.00,N,2,24500, 20250131,226500,234500,236500,224500,222556,50934084500,00,0.00,N,5,-4000, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index 66797c3f8dc3..0734c4234294 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1233,1192,1248,1186,44353,53842751,00,0.00,N,2,31, 20250210,1202,1252,1266,1184,59196,71877702,00,0.00,N,5,-50, 20250203,1252,1236,1264,1210,74724,92198885,00,0.00,N,2,16, 20250131,1236,1255,1280,1214,19796,24394891,00,0.00,N,5,-9, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index e05e758cfbf7..c93dddad14e6 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6920,6370,7020,6230,1228083,8159719970,00,0.00,N,2,550, 20250210,6370,5530,6490,5280,1087310,6509156710,00,0.00,N,2,870, 20250203,5500,5530,5640,5130,326772,1758294510,00,0.00,N,5,-60, 20250131,5560,5650,5740,5520,55770,313296820,00,0.00,N,5,-90, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index f22240c4271a..e23fa0416fe5 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,56900,59800,67500,56200,5351975,330334359500,00,0.00,N,5,-6100, 20250210,63000,57500,71900,52800,18029182,1112796799700,00,0.00,N,2,8400, 20250203,54600,39300,54600,35850,12100813,546966652250,00,0.00,N,2,14500, 20250131,40100,45050,45300,40100,1012635,42530273950,00,0.00,N,5,-6400, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index eb2ff9da4213..56e070f06e7f 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16340,16660,17450,16250,342761,5775682390,00,0.00,N,5,-320, 20250210,16660,17500,19690,16500,952841,17150979720,00,0.00,N,5,-400, 20250203,17060,15900,17410,15340,306211,5151441780,00,0.00,N,2,980, 20250131,16080,16750,16750,15800,42933,689435100,00,0.00,N,5,-660, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index 455a7e083e98..b14575b79fc8 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,700,661,740,658,276211,190940944,00,0.00,N,2,39, 20250210,661,720,740,661,159957,110549554,00,0.00,N,5,-59, 20250203,720,705,745,680,144922,103284312,00,0.00,N,2,7, 20250131,713,717,717,704,37264,26443562,00,0.00,N,5,-4, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index f59d3759b0f6..5acc102ad6e4 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20350,19050,20500,18750,261039,5132871090,00,0.00,N,2,1300, 20250210,19050,17780,19290,17780,128447,2405987120,00,0.00,N,2,1110, 20250203,17940,17950,18210,17710,93287,1668141700,00,0.00,N,2,130, 20250131,17810,18060,18070,17650,35719,637313030,00,0.00,N,5,-200, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index c821e10dbde5..192d6d40bd12 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,629,741,856,613,3806566,2761614058,00,0.00,N,5,-112, 20250210,741,773,940,695,1836614,1560672756,00,0.00,N,5,-38, 20250203,779,830,841,696,502320,394066295,00,0.00,N,5,-56, 20250131,835,855,859,770,189738,152338629,00,0.00,N,5,-20, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 83547490753c..d058f1dffbd9 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2585,2545,2610,2530,169485,437208025,00,0.00,N,2,55, 20250210,2530,2550,2550,2435,120864,303921205,00,0.00,N,5,-20, 20250203,2550,2540,2575,2460,125834,317203145,00,0.00,N,2,10, 20250131,2540,2605,2610,2535,20595,52709115,00,0.00,N,5,-65, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 17c4294b2b2e..b96cd45f7d63 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5360,5400,5450,5290,58712,315421960,00,0.00,N,5,-30, 20250210,5390,5380,5390,5300,42857,229857420,00,0.00,N,2,10, 20250203,5380,5230,5390,5160,41730,221549750,00,0.00,N,2,90, 20250131,5290,5280,5290,5200,8977,47158880,00,0.00,N,2,10, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index 79efef85e8c9..9396299c4e3c 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10170,9720,10400,9640,553113,5576710920,00,0.00,N,2,450, 20250210,9720,9500,10380,9210,392084,3824402770,00,0.00,N,2,220, 20250203,9500,9540,9660,9270,180957,1718859600,00,0.00,N,5,-120, 20250131,9620,9620,9650,9530,17266,165861930,00,0.00,N,5,-10, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index 70170bc52022..ea47fca0e5ba 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16960,18360,19360,16960,21066469,389108749810,00,0.00,N,5,-790, 20250210,17750,16610,20600,16300,52160733,953238624100,00,0.00,N,2,1040, 20250203,16710,13820,17520,13120,56734271,879266210830,00,0.00,N,2,2650, 20250131,14060,13900,14080,13580,1580240,21945014580,00,0.00,N,2,860, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index e89f0544e16d..a8861055c6f9 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2205,2200,2460,2150,465400,1059405425,00,0.00,N,2,55, 20250210,2150,1964,2150,1940,157784,328606655,00,0.00,N,2,186, 20250203,1964,1999,2010,1913,16822,33124629,00,0.00,N,5,-35, 20250131,1999,2010,2010,1988,1231,2456879,00,0.00,N,5,-1, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index fc78a200b49e..d1f896e95633 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3510,3795,3795,3500,29663,106246960,00,0.00,N,5,-15, 20250210,3525,3565,3700,3375,68189,243739205,00,0.00,N,5,-40, 20250203,3565,3520,3700,3430,43835,154941325,00,0.00,N,2,45, 20250131,3520,3535,3720,3490,7999,28387905,00,0.00,N,5,-25, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 2b4c29d040e1..5321e79cb300 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3220,3060,3260,3040,76371,242306840,00,0.00,N,2,160, 20250210,3060,2990,3075,2945,83053,250499930,00,0.00,N,2,65, 20250203,2995,3060,3130,2940,67696,203568175,00,0.00,N,5,-105, 20250131,3100,3060,3120,3040,6474,20051470,00,0.00,N,2,30, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 6c00793fa135..91f39319c02d 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1278,1238,1290,1238,128373,162689997,00,0.00,N,2,29, 20250210,1249,1219,1265,1211,83958,103944435,00,0.00,N,5,-3, 20250203,1252,1249,1253,1140,200309,239524952,00,0.00,N,2,3, 20250131,1249,1255,1282,1231,92697,116622070,00,0.00,N,5,-41, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index e03b1f6142a6..99525be9eea9 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6190,6420,7300,6080,8353669,56424005970,00,0.00,N,5,-100, 20250210,6290,5600,6580,5220,6940094,42587664700,00,0.00,N,2,650, 20250203,5640,5300,5800,4970,1201744,6479497050,00,0.00,N,2,220, 20250131,5420,5730,5730,5080,312978,1707403480,00,0.00,N,5,-410, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index a36f1085a695..b1ba557db82f 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250210,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250203,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250131,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index f5daad622326..25cfd3409793 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12700,12190,13150,12030,216304,2775958050,00,0.00,N,2,790, 20250210,11910,11550,12260,11430,109175,1285774660,00,0.00,N,2,360, 20250203,11550,11060,11730,10700,76045,850587660,00,0.00,N,2,490, 20250131,11060,11150,11150,10920,6930,76280120,00,0.00,N,5,-80, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index fc78b691cd79..7c1dcabbb3a6 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3140,3125,3320,3080,4941784,16008791575,00,0.00,N,2,50, 20250210,3090,3285,3285,3030,3892925,12241134100,00,0.00,N,5,-80, 20250203,3170,3185,3615,3000,30248767,101300767150,00,0.00,N,2,165, 20250131,3005,3075,3075,3000,111083,335347330,00,0.00,N,5,-45, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index 33008b73d74e..c0c89448ecad 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3005,2885,3020,2740,116887,341245315,00,0.00,N,2,180, 20250210,2825,2945,2995,2675,293019,812618285,00,0.00,N,5,-120, 20250203,2945,2940,3090,2825,252205,738088525,00,0.00,N,5,-160, 20250131,3105,3260,3300,3105,13153,41207240,00,0.00,N,5,-115, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index f2da07be52ad..ee408c9ddd7a 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,37950,38550,38900,37550,624269,23856041000,00,0.00,N,5,-300, 20250210,38250,38000,39000,37200,598848,22920786050,00,0.00,N,2,100, 20250203,38150,38500,39450,37850,738384,28613247650,00,0.00,N,5,-1100, 20250131,39250,40400,40450,39100,197060,7783554100,00,0.00,N,5,-750, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index b673049625bd..9a028412f334 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1619,1445,1831,1350,2287044,3729994168,00,0.00,N,2,218, 20250210,1401,1371,1445,1315,310501,432107667,00,0.00,N,2,30, 20250203,1371,1290,1371,1249,430033,564234410,00,0.00,N,2,69, 20250131,1302,1340,1387,1288,97595,127178616,00,0.00,N,5,-38, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 764cd25ce6ba..af7483d7766d 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,32500,25250,34200,25050,7341951,220530119600,00,0.00,N,2,9000, 20250210,23500,22300,24300,20000,4311790,97443397500,00,0.00,N,2,3350, 20250203,20150,18490,21800,17660,2978729,59002462330,00,0.00,N,2,1280, 20250131,18870,18400,19100,18160,227625,4272314760,00,0.00,N,2,640, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 33f17d2e6ab3..b8aae9a50a94 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4880,4620,5060,4620,2603821,12714876030,00,0.00,N,2,255, 20250210,4625,4560,4650,4485,865860,3952488365,00,0.00,N,2,55, 20250203,4570,4625,4705,4490,663930,3033638580,00,0.00,N,5,-65, 20250131,4635,4730,4730,4560,127000,583251915,00,0.00,N,5,-25, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index c7a7b392efab..a33f39a52529 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,480,480,480,480,0,0,00,0.00,N,3,0, 20250210,480,480,480,480,0,0,00,0.00,N,3,0, 20250203,480,480,480,480,0,0,00,0.00,N,3,0, 20250131,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 65f29faf9659..8fb46299ff3f 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23200,24500,27450,22550,26634534,679390979050,00,0.00,N,5,-1150, 20250210,24350,22100,28750,21250,29911147,734969196800,00,0.00,N,2,2200, 20250203,22150,22850,24400,21500,9968683,228979639850,00,0.00,N,5,-650, 20250131,22800,23150,23900,22650,1647547,38256855650,00,0.00,N,5,-300, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index f8c45b291a2e..ba51b1fb0e64 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7570,8060,8350,7500,2822247,22504431710,00,0.00,N,5,-620, 20250210,8190,8000,9520,7820,11209397,98606424740,00,0.00,N,2,110, 20250203,8080,8300,8490,7710,3773449,30519888630,00,0.00,N,5,-10, 20250131,8090,8200,8520,7940,857687,6997748300,00,0.00,N,5,-140, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index 576c8e9b1ea7..c58707c488d8 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2695,2570,2760,2560,2899694,7771079750,00,0.00,N,2,120, 20250210,2575,2695,2760,2575,2281752,6050992280,00,0.00,N,5,-95, 20250203,2670,2665,2860,2590,3180178,8619901940,00,0.00,N,5,-10, 20250131,2680,2720,2725,2680,403083,1084212185,00,0.00,N,5,-35, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 3c3623b6a9d3..c25bea887e0e 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26300,25500,27150,25100,477322,12532122800,00,0.00,N,2,900, 20250210,25400,26600,27200,24450,710435,18215431050,00,0.00,N,5,-1200, 20250203,26600,24950,26900,24250,665723,16962870746,00,0.00,N,2,1750, 20250131,24850,26400,26450,23950,239464,6006718600,00,0.00,N,5,-2150, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index e18e08ac0747..bb3e026bc7eb 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10270,10090,10820,10010,873639,9110026650,00,0.00,N,2,330, 20250210,9940,9100,10300,8830,714465,6936887390,00,0.00,N,2,840, 20250203,9100,8800,9210,8300,423671,3701106800,00,0.00,N,2,190, 20250131,8910,9440,9450,8900,144266,1306778440,00,0.00,N,5,-660, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index 836c95a22a48..3e41fc0c9f1b 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7000,6940,7480,6910,1469543,10584328460,00,0.00,N,2,100, 20250210,6900,7090,7250,6810,670574,4679617200,00,0.00,N,5,-240, 20250203,7140,6750,7770,6530,4863158,34569977550,00,0.00,N,2,740, 20250131,6400,6430,6540,6280,202889,1318328580,00,0.00,N,5,-100, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 5f04e481d24b..764032cc0d22 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20850,19350,22750,18990,8576852,183012823820,00,0.00,N,2,1590, 20250210,19260,18080,19420,17730,1879888,34874274850,00,0.00,N,2,1000, 20250203,18260,17500,18520,16460,1751609,30504392880,00,0.00,N,2,300, 20250131,17960,18520,18710,17950,589681,10708480120,00,0.00,N,5,-1530, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index 8b46e1a26396..e9cbf39c228b 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1273,1262,1291,1226,126153,158063371,00,0.00,N,5,-1, 20250210,1274,1240,1350,1210,280383,351926070,00,0.00,N,2,34, 20250203,1240,1250,1250,1211,128437,157638079,00,0.00,N,5,-10, 20250131,1250,1250,1250,1225,14073,17403999,00,0.00,N,3,0, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 89f7f8d5405f..4345010de169 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11310,11340,12140,11070,677994,7758589860,00,0.00,N,2,280, 20250210,11030,10990,12360,10500,1649503,18826264230,00,0.00,N,5,-80, 20250203,11110,10390,12400,9630,765244,8518928710,00,0.00,N,2,570, 20250131,10540,10700,10880,10220,42493,452145590,00,0.00,N,5,-340, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 0ad2c1371283..739bbb0fd383 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3185,3150,3200,3090,46213,144946145,00,0.00,N,2,35, 20250210,3150,3210,3210,3110,36499,114746100,00,0.00,N,5,-30, 20250203,3180,3200,3300,3095,125922,405494745,00,0.00,N,5,-75, 20250131,3255,3320,3320,3210,30836,99716870,00,0.00,N,5,-65, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index ced74b781cee..245343fdb78f 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,309,280,332,279,2111666,656376205,00,0.00,N,2,29, 20250210,280,290,300,280,630257,181745361,00,0.00,N,5,-10, 20250203,290,297,312,283,1365541,402369079,00,0.00,N,5,-8, 20250131,298,306,308,297,253442,76205784,00,0.00,N,5,-8, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index 2f66b1f2e387..da50cb2eb226 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21000,21900,24700,20650,9954665,225572038100,00,0.00,N,5,-2000, 20250210,23000,20700,24800,19770,19346401,428966598800,00,0.00,N,2,3170, 20250203,19830,21150,22550,19150,11619069,242789504430,00,0.00,N,5,-2120, 20250131,21950,22050,22900,21600,2853675,63075394400,00,0.00,N,5,-1550, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 9a955494ca83..b4ab1afe4365 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,663,688,733,650,1287252,879397318,00,0.00,N,5,-36, 20250210,699,930,944,693,15379638,12169621052,00,0.00,N,5,-390, 20250203,1089,802,1089,768,9732380,10244717986,00,0.00,N,2,287, 20250131,802,818,869,802,57051,46393602,00,0.00,N,5,-16, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index d1f3d884ab44..e4e7ee3a94c3 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2315,2300,2495,2215,1091305,2565403215,00,0.00,N,2,10, 20250210,2305,2280,2350,2180,641654,1448548740,00,0.00,N,2,15, 20250203,2290,2380,2395,2250,277400,640224475,00,0.00,N,5,-100, 20250131,2390,2390,2395,2210,69742,163204075,00,0.00,N,5,-5, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 43c04fca61a6..09dc4143f3fa 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17090,17030,17600,16630,1765228,30242043720,00,0.00,N,2,160, 20250210,16930,14450,18380,14110,6769590,114902089350,00,0.00,N,2,2230, 20250203,14700,14740,15820,12600,2259108,32096978100,00,0.00,N,5,-100, 20250131,14800,14360,14870,13810,191902,2783865860,00,0.00,N,2,400, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index eca35765469f..65a728c01005 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15500,14970,16010,14880,196489,2984142040,00,0.00,N,2,470, 20250210,15030,15490,15490,14750,198227,2969285620,00,0.00,N,5,-580, 20250203,15610,16660,16660,15400,227494,3635053890,00,0.00,N,5,-960, 20250131,16570,16650,16660,16380,30658,506698020,00,0.00,N,2,20, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index ed53d11a8387..bf3088b98cdc 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,35500,35750,36450,34450,181685,6416869350,00,0.00,N,5,-250, 20250210,35750,36650,38550,34500,220939,8056957550,00,0.00,N,5,-900, 20250203,36650,34550,38300,33800,239257,8638333600,00,0.00,N,2,1600, 20250131,35050,35050,36250,34400,90603,3170900500,00,0.00,N,2,50, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 091efcf2e286..89d6eacb9b07 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5560,5540,5990,5430,619578,3500289330,00,0.00,N,5,-50, 20250210,5610,6120,6490,5580,1002063,6036903580,00,0.00,N,5,-280, 20250203,5890,5410,5950,5400,343536,1933557470,00,0.00,N,2,330, 20250131,5560,5510,5710,5490,25026,139654500,00,0.00,N,5,-50, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index c8e4276d9025..895016aad026 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,44550,39850,49450,39650,1628407,73346660050,00,0.00,N,2,4750, 20250210,39800,37750,40850,37100,564106,22330966800,00,0.00,N,2,1300, 20250203,38500,35050,39400,34000,591920,21371572350,00,0.00,N,2,1600, 20250131,36900,38650,38700,36900,162545,6094573050,00,0.00,N,5,-2650, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 87b072974603..50df645e436c 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1150,1129,1175,1100,548351,622062373,00,0.00,N,2,58, 20250210,1092,1052,1133,1052,252344,273919718,00,0.00,N,2,15, 20250203,1077,1089,1192,1044,1025970,1153964080,00,0.00,N,5,-12, 20250131,1089,976,1098,949,726479,769101737,00,0.00,N,2,118, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 90d607b96394..457eacbcdb57 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2575,2650,2730,2560,3979791,10603478000,00,0.00,N,5,-95, 20250210,2670,2690,2885,2665,4227188,11681768345,00,0.00,N,5,-65, 20250203,2735,2740,2845,2650,4960172,13632390005,00,0.00,N,5,-60, 20250131,2795,2860,2865,2760,963755,2687356035,00,0.00,N,5,-70, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index 800050293320..e1f731dd8bf2 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7120,7200,7480,7040,18227,131083830,00,0.00,N,2,40, 20250210,7080,7190,7440,7010,23865,171695480,00,0.00,N,5,-60, 20250203,7140,7170,7360,7090,8795,62693470,00,0.00,N,5,-110, 20250131,7250,7240,7300,7210,375,2714750,00,0.00,N,2,10, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index 2c5761d67c04..e9dc223e8d37 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1433,1420,1459,1410,713842,1022673178,00,0.00,N,2,18, 20250210,1415,1436,1436,1393,748545,1055785330,00,0.00,N,5,-9, 20250203,1424,1441,1474,1397,547858,784680312,00,0.00,N,5,-17, 20250131,1441,1465,1480,1440,230171,332980905,00,0.00,N,5,-24, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index 10faf657b967..c1f188c41326 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11910,11400,11940,11040,4439858,51182177830,00,0.00,N,2,1000, 20250210,10910,10520,11080,10430,1674474,18129074050,00,0.00,N,2,210, 20250203,10700,10260,11180,10080,2735765,29120830170,00,0.00,N,2,300, 20250131,10400,9970,10400,9930,564451,5777967370,00,0.00,N,2,330, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index 09089e39a285..5fa17fdc23de 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9690,9900,10020,9610,101723,999604130,00,0.00,N,5,-290, 20250210,9980,9780,10120,9550,192185,1905904300,00,0.00,N,2,250, 20250203,9730,8730,10000,8410,331623,3103093290,00,0.00,N,2,900, 20250131,8830,8980,8980,8780,17209,152232360,00,0.00,N,5,-180, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index 199ea07491e9..94ca7eeb49b7 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13280,12710,14800,12200,1224549,16668560530,00,0.00,N,2,960, 20250210,12320,12050,12700,11700,136028,1654949180,00,0.00,N,2,120, 20250203,12200,12350,13170,11500,157490,1889129980,00,0.00,N,5,-600, 20250131,12800,12810,12900,12200,30374,377863680,00,0.00,N,2,110, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index c9288cea4189..a6acf91953b4 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1079,1069,1155,1033,331284,354491906,00,0.00,N,2,12, 20250210,1067,1079,1089,1018,378195,396848890,00,0.00,N,5,-9, 20250203,1076,1095,1125,1020,363433,385719258,00,0.00,N,5,-24, 20250131,1100,1141,1141,1100,54166,60625090,00,0.00,N,5,-41, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index ac5f9f2c943f..93ea30dbf153 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2430,2480,2825,2370,1302246,3295130880,00,0.00,N,5,-85, 20250210,2515,2585,2670,2495,317572,804456325,00,0.00,N,5,-90, 20250203,2605,2570,2705,2510,225793,587774075,00,0.00,N,2,10, 20250131,2595,2645,2650,2590,78706,206017780,00,0.00,N,5,-45, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index f2792d3755e8..a8a424b43ecf 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,893,885,933,868,1174958,1060698919,00,0.00,N,2,8, 20250210,885,925,945,869,1629001,1455667970,00,0.00,N,5,-42, 20250203,927,965,989,916,1962519,1886985218,00,0.00,N,5,-46, 20250131,973,962,983,949,371054,360655142,00,0.00,N,2,11, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index e491aacafe27..ae0b19468500 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4785,4530,4940,4530,545109,2594139905,00,0.00,N,2,255, 20250210,4530,4520,4580,4250,485069,2141714465,00,0.00,N,2,55, 20250203,4475,5070,5190,4470,540288,2528169600,00,0.00,N,5,-605, 20250131,5080,5280,5370,5070,47594,245961900,00,0.00,N,5,-200, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 43b446f95e93..508533ec4e9a 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12140,11180,12640,11150,3445012,41219026500,00,0.00,N,2,850, 20250210,11290,11450,11830,11200,1212553,13954220650,00,0.00,N,5,-10, 20250203,11300,11210,11680,11040,1079488,12201816810,00,0.00,N,5,-100, 20250131,11400,11310,11530,11190,268788,3048717080,00,0.00,N,2,90, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index d7d3ee6a567d..efa21c87de79 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5530,5590,5760,5380,1612087,8979391570,00,0.00,N,5,-60, 20250210,5590,5250,5830,5200,2949301,16476090630,00,0.00,N,2,280, 20250203,5310,5040,5340,4830,1171432,5983482515,00,0.00,N,2,270, 20250131,5040,5030,5120,5010,160981,815075180,00,0.00,N,5,-40, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 1fc88e846d86..f43b47b1c2f5 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1779,1560,1810,1475,1660917,2776353860,00,0.00,N,2,207, 20250210,1572,1417,1840,1400,8577506,12866550036,00,0.00,N,2,143, 20250203,1429,1286,1455,1277,2984421,3691539446,00,0.00,N,2,132, 20250131,1297,1270,1312,1231,163836,209926337,00,0.00,N,2,14, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 546c327df1ef..48a099ab7d63 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3095,3115,3200,3080,59904,187449050,00,0.00,N,5,-30, 20250210,3125,3020,3450,2890,340470,1078590305,00,0.00,N,2,80, 20250203,3045,3115,3160,3005,83489,254043255,00,0.00,N,5,-70, 20250131,3115,3175,3175,3100,7943,24762810,00,0.00,N,5,-5, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 2f4fbdf7a7d0..9c3ea0de138a 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3120,3080,3150,3020,102435,314731005,00,0.00,N,2,70, 20250210,3050,3030,3095,2980,142945,433434550,00,0.00,N,5,-10, 20250203,3060,3225,3310,3045,199295,626285130,00,0.00,N,5,-190, 20250131,3250,3295,3430,3250,60929,203289095,00,0.00,N,5,-25, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index b7a806fb6280..4309e857ba09 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3285,3230,3345,3220,132829,433097620,00,0.00,N,2,45, 20250210,3240,3225,3275,3195,96995,313602070,00,0.00,N,5,-20, 20250203,3260,3260,3330,3155,133538,430475225,00,0.00,N,5,-25, 20250131,3285,3285,3310,3260,16799,55068180,00,0.00,N,3,0, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index 4fc72e641680..fab9a3fdebd9 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1394,1390,1399,1201,688,895015,00,0.00,N,2,130, 20250210,1264,1301,1399,1264,4752,6298744,00,0.00,N,5,-136, 20250203,1400,1400,1500,1300,7136,9736217,00,0.00,N,5,-6, 20250131,1406,1600,1600,1406,9,13209,00,0.00,N,5,-174, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index fae805fa4bd6..2569489e064f 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,133900,130100,138500,124800,947294,123455803600,00,0.00,N,2,3300, 20250210,130600,131300,136000,127100,868283,113792619800,00,0.00,N,5,-2400, 20250203,133000,146500,148100,133000,1122795,156464869400,00,0.00,N,5,-16400, 20250131,149400,145500,151000,145500,363302,54065869600,00,0.00,N,2,5300, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index bb393dab1bba..d5e91a67ae9d 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13320,13260,13960,12650,780450,10381495770,00,0.00,N,2,90, 20250210,13230,13100,14150,12850,667029,8952533580,00,0.00,N,5,-230, 20250203,13460,12930,14230,12810,911897,12385224420,00,0.00,N,5,-30, 20250131,13490,13930,14150,12700,350215,4740723830,00,0.00,N,5,-1010, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 08d7c6bf5b62..5be0ae43c58f 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15980,15260,16430,15260,576842,9169583920,00,0.00,N,2,810, 20250210,15170,15490,15680,15160,463185,7126472110,00,0.00,N,5,-480, 20250203,15650,15030,16050,14400,904123,13864760340,00,0.00,N,2,520, 20250131,15130,15380,15380,15130,67336,1023737900,00,0.00,N,5,-100, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 0958433add61..f61c666ce71a 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,807,627,808,454,12291,5759977,00,0.00,N,2,70, 20250210,737,1411,1411,737,223,183724,00,0.00,N,5,-922, 20250203,1659,2295,2295,1659,112,188575,00,0.00,N,5,-686, 20250131,2345,2345,2345,2345,2,4690,00,0.00,N,2,120, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 025bcb930c24..98a6988853d4 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,67200,60900,68800,60300,6999279,450301979800,00,0.00,N,2,6500, 20250210,60700,58900,62400,58000,3901124,235743410200,00,0.00,N,2,800, 20250203,59900,59700,62600,56900,3641379,217843522200,00,0.00,N,5,-1100, 20250131,61000,61000,62000,60200,455920,27780565200,00,0.00,N,3,0, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index a24a11c3999b..d9f82f7d2bff 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8800,8340,8970,8230,215104,1859724940,00,0.00,N,2,570, 20250210,8230,7950,8340,7570,163183,1299644450,00,0.00,N,2,360, 20250203,7870,8080,8350,7830,235815,1917138560,00,0.00,N,5,-180, 20250131,8050,8090,8180,7960,35953,288782530,00,0.00,N,5,-90, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 6b3c09ebb519..9a9d6b46c2eb 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11120,10200,11290,9990,816793,8624638080,00,0.00,N,2,1050, 20250210,10070,9970,10190,9680,407385,4049118350,00,0.00,N,2,80, 20250203,9990,9490,10030,9150,347095,3337542740,00,0.00,N,2,440, 20250131,9550,9620,9710,9490,59320,568306800,00,0.00,N,5,-160, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index d85298247617..c221cc7c4052 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,62300,61000,63100,60000,3544734,219007376150,00,0.00,N,2,1500, 20250210,60800,61700,62500,60100,3495571,212978956100,00,0.00,N,5,-800, 20250203,61600,59700,63700,58800,6166316,377629902900,00,0.00,N,2,1100, 20250131,60500,60100,60900,59600,1308593,78796480000,00,0.00,N,2,1300, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index 024762a2bd93..4e9caef0ae50 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28150,29550,31950,27500,329707,9860663400,00,0.00,N,5,-1250, 20250210,29400,27850,30500,26550,225384,6484708400,00,0.00,N,2,1550, 20250203,27850,26850,28700,24950,173578,4817493100,00,0.00,N,2,750, 20250131,27100,26900,27300,26500,23635,634422350,00,0.00,N,2,100, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index 47532ced4f67..22cd4fcc1c80 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4990,5030,5110,4850,399693,1984717680,00,0.00,N,5,-40, 20250210,5030,5030,5480,4775,1542633,7908993080,00,0.00,N,2,35, 20250203,4995,4445,5150,4240,759965,3673864750,00,0.00,N,2,540, 20250131,4455,4565,4565,4455,41757,187276090,00,0.00,N,5,-85, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index d31e94eea36a..1f50d67a29a5 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,124700,123500,126400,121900,181023,22439458100,00,0.00,N,2,2500, 20250210,122200,117100,134000,117000,225650,27579333000,00,0.00,N,2,3200, 20250203,119000,116000,122700,113100,146689,17257522000,00,0.00,N,2,600, 20250131,118400,120800,121300,117700,22837,2704006900,00,0.00,N,5,-1900, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index 6ce26d6c8778..5495e1f17872 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1237,1250,1331,1231,7072727,9116447259,00,0.00,N,5,-13, 20250210,1250,1243,1316,1222,5655508,7177642400,00,0.00,N,3,0, 20250203,1250,1227,1362,1160,24199786,31149064818,00,0.00,N,2,12, 20250131,1238,1206,1255,1205,1431467,1764880464,00,0.00,N,5,-11, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index bf82273eb61b..6c84fa776dee 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3345,3135,3495,3125,3221818,10637691590,00,0.00,N,2,225, 20250210,3120,2955,3175,2925,1751508,5420362625,00,0.00,N,2,185, 20250203,2935,2895,2960,2835,957902,2779905620,00,0.00,N,2,5, 20250131,2930,2910,2950,2885,167706,489859530,00,0.00,N,2,10, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 2789a3a888aa..7ad27244a046 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,92400,97200,99500,92200,1438137,136499510500,00,0.00,N,5,-4800, 20250210,97200,94600,108000,94600,3632009,368241059500,00,0.00,N,2,1600, 20250203,95600,97700,108300,91500,3870944,380246031000,00,0.00,N,5,-2100, 20250131,97700,98100,100000,96900,372647,36675072000,00,0.00,N,2,300, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 72ba6765e7d6..443ba66a42f1 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2190,2195,2245,2180,679821,1504710010,00,0.00,N,5,-20, 20250210,2210,2230,2280,2150,975468,2162328745,00,0.00,N,5,-55, 20250203,2265,2245,2315,2130,1756804,3941215390,00,0.00,N,5,-25, 20250131,2290,2270,2310,2250,282742,644288560,00,0.00,N,2,20, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index ee58ad4e0d35..ebcfd171c27a 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7510,7070,7770,6900,254948,1882703570,00,0.00,N,2,550, 20250210,6960,7100,7210,6690,89776,624988680,00,0.00,N,5,-190, 20250203,7150,6700,7690,6200,188346,1343345450,00,0.00,N,2,450, 20250131,6700,6800,6840,6610,14704,98707950,00,0.00,N,5,-130, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index a423d3672444..e6d415caa2d5 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3435,3290,3480,3290,195172,656442080,00,0.00,N,2,140, 20250210,3295,3260,3390,3190,128579,420607350,00,0.00,N,2,10, 20250203,3285,3280,3480,3100,163639,528534610,00,0.00,N,5,-5, 20250131,3290,3395,3400,3225,75653,247574430,00,0.00,N,5,-110, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index 690db437215e..91a53288df9d 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4205,4045,4240,4005,2050949,8465556945,00,0.00,N,2,190, 20250210,4015,4060,4085,3980,183986,738562135,00,0.00,N,5,-45, 20250203,4060,4125,4125,4045,122401,498807510,00,0.00,N,5,-45, 20250131,4105,4115,4120,4100,22009,90491935,00,0.00,N,5,-10, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index a5e18a11bcb8..e8fdd9185ae7 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3065,3005,3160,2960,214175,653650440,00,0.00,N,2,75, 20250210,2990,2965,3230,2820,487487,1500684880,00,0.00,N,2,55, 20250203,2935,2870,2975,2705,300571,859663890,00,0.00,N,2,40, 20250131,2895,3045,3045,2870,118783,346030315,00,0.00,N,5,-155, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index b439ea5edc88..cbf491ab4d4e 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1035,1062,1104,1002,253927,261612278,00,0.00,N,5,-43, 20250210,1078,1014,1125,1002,216720,227580312,00,0.00,N,2,64, 20250203,1014,1045,1045,1001,201141,205416862,00,0.00,N,5,-31, 20250131,1045,1056,1061,1037,26257,27484849,00,0.00,N,5,-11, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 1f79e0016ace..787a38fc08ed 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11530,12100,12400,11530,259574,3085596150,00,0.00,N,5,-470, 20250210,12000,11750,12520,11510,550879,6671630390,00,0.00,N,2,420, 20250203,11580,12050,12850,11450,1629360,20074644160,00,0.00,N,5,-230, 20250131,11810,11190,12100,11010,267051,3125601640,00,0.00,N,2,820, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 427df12553c0..979a838268c3 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2620,2670,2845,2610,11115093,30578241735,00,0.00,N,5,-30, 20250210,2650,2490,2810,2470,13817538,36533849340,00,0.00,N,2,160, 20250203,2490,2460,2515,2430,4681828,11603045574,00,0.00,N,5,-5, 20250131,2495,2490,2500,2450,1275420,3151622535,00,0.00,N,2,25, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 4af4837eb16a..c2826eb21619 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9040,8730,9100,8660,47555,426316360,00,0.00,N,2,240, 20250210,8800,8900,9200,8600,45289,401185950,00,0.00,N,5,-100, 20250203,8900,8570,9220,8150,50574,439807140,00,0.00,N,2,170, 20250131,8730,8840,8950,8700,2484,21812900,00,0.00,N,5,-110, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 5f45f5096b78..2f7995903330 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1790,1760,1874,1715,171661,305308689,00,0.00,N,2,21, 20250210,1769,1793,1802,1748,146409,259387633,00,0.00,N,5,-42, 20250203,1811,1790,1816,1729,157247,279434048,00,0.00,N,2,21, 20250131,1790,1807,1845,1782,21399,38803433,00,0.00,N,5,-26, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index e6f3a1aed840..a342c30feb90 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,770,753,775,731,589955,444791723,00,0.00,N,2,14, 20250210,756,780,808,748,605429,470189032,00,0.00,N,5,-27, 20250203,783,781,807,710,884080,670702394,00,0.00,N,2,6, 20250131,777,774,808,764,288291,225886342,00,0.00,N,2,2, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index 6bd33cf3c09f..fba1f7430a6c 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1978,1976,1986,1945,138197,271387769,00,0.00,N,2,20, 20250210,1958,1936,1966,1930,38493,75094674,00,0.00,N,2,11, 20250203,1947,1935,1950,1882,62699,119695359,00,0.00,N,2,17, 20250131,1930,1950,1950,1925,11810,22801703,00,0.00,N,5,-20, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index cdb5a760c181..cb1ca9507edd 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11450,11150,11450,11100,3925180,44512695550,00,0.00,N,2,300, 20250210,11150,11090,11240,10960,3512019,39019629140,00,0.00,N,2,40, 20250203,11110,10490,11120,10420,5607350,60373229170,00,0.00,N,2,610, 20250131,10500,10480,10520,10440,1088672,11404854646,00,0.00,N,2,20, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 1e2c42055326..8ae14d83314a 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25400,26800,28350,24800,7022689,190644022600,00,0.00,N,5,-200, 20250210,25600,25150,29150,23150,12235140,324225960950,00,0.00,N,5,-100, 20250203,25700,20500,28300,19960,7157034,179020927420,00,0.00,N,2,4300, 20250131,21400,20400,21450,20100,467531,9776799550,00,0.00,N,2,1000, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index 6ee7e760aa18..f97cdcffd066 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,46200,42350,48700,41100,6392590,287102232800,00,0.00,N,2,4100, 20250210,42100,42350,45450,41700,4106156,178243794950,00,0.00,N,5,-1600, 20250203,43700,42800,44200,40750,4993166,209814847850,00,0.00,N,5,-1750, 20250131,45450,44350,46400,44350,1061169,48041270450,00,0.00,N,5,-4050, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 6278dfadffce..42739dc522e2 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2590,2630,2730,2555,372195,983806375,00,0.00,N,5,-40, 20250210,2630,2535,2700,2485,289287,760739090,00,0.00,N,2,95, 20250203,2535,2750,2765,2450,615092,1584178445,00,0.00,N,5,-235, 20250131,2770,2815,2815,2715,39008,106842610,00,0.00,N,5,-10, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index 8503bc2e6509..193066ffb979 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2420,2385,2465,2375,130309,314453595,00,0.00,N,2,35, 20250210,2385,2375,2440,2325,122493,292019345,00,0.00,N,2,10, 20250203,2375,2340,2385,2210,114648,262757135,00,0.00,N,2,45, 20250131,2330,2330,2375,2305,38992,90563285,00,0.00,N,3,0, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index f610ad8b73cd..90dfdfd8be1f 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,889,886,908,875,137079,121865572,00,0.00,N,5,-6, 20250210,895,879,929,876,134810,121187848,00,0.00,N,2,4, 20250203,891,888,907,854,162168,143659833,00,0.00,N,5,-5, 20250131,896,880,917,880,6301,5687456,00,0.00,N,5,-4, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index 6fb923465a70..1e82c7117573 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3535,3470,3550,3450,70742,247841030,00,0.00,N,2,70, 20250210,3465,3445,3465,3400,61603,210925085,00,0.00,N,2,20, 20250203,3445,3440,3460,3340,80631,274723215,00,0.00,N,5,-10, 20250131,3455,3495,3495,3455,4311,14967540,00,0.00,N,5,-35, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 52517adc6969..0a81e1959b01 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7410,7300,7430,7210,1631931,11940925600,00,0.00,N,2,120, 20250210,7290,7280,7380,7200,736384,5365939200,00,0.00,N,5,-60, 20250203,7350,7340,7390,7110,735842,5333529770,00,0.00,N,5,-30, 20250131,7380,7450,7560,7340,200203,1479725790,00,0.00,N,5,-70, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 3d7165cdf56e..43a24850d0bb 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14140,13670,16240,13570,1258636,19008261980,00,0.00,N,2,480, 20250210,13660,13720,13940,13420,96929,1321407340,00,0.00,N,5,-140, 20250203,13800,13880,14060,13500,125811,1729281320,00,0.00,N,5,-160, 20250131,13960,14050,14050,13910,14138,197361110,00,0.00,N,5,-80, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index 0b98134d2ea3..b16cd820551c 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4675,4890,5150,4660,1547848,7657290730,00,0.00,N,5,-150, 20250210,4825,4415,4970,4380,1299051,6139239960,00,0.00,N,2,335, 20250203,4490,4405,4980,4105,2820539,12884765695,00,0.00,N,2,45, 20250131,4445,4580,4645,4430,163827,734249335,00,0.00,N,5,-215, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index dc5e0106585d..e31d9303fc77 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6670,6740,6790,6600,82132,550064220,00,0.00,N,3,0, 20250210,6670,6300,6770,6290,208663,1376591860,00,0.00,N,2,310, 20250203,6360,6210,6380,6050,84921,529589890,00,0.00,N,2,80, 20250131,6280,6290,6320,6100,39841,245809190,00,0.00,N,5,-40, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 721c5451aed9..0bdc21129721 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,29500,28100,29950,27950,170418,4946052900,00,0.00,N,2,1450, 20250210,28050,28400,28500,27750,143664,4035761450,00,0.00,N,5,-650, 20250203,28700,28400,28750,27800,115718,3279529200,00,0.00,N,2,300, 20250131,28400,27950,28800,27650,41425,1180650900,00,0.00,N,2,450, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index dc2fc6b6b653..3a8ecf43655f 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8950,7940,9600,7650,2889889,26244762800,00,0.00,N,2,1240, 20250210,7710,7290,7870,7010,331852,2496014720,00,0.00,N,2,460, 20250203,7250,6710,7410,6420,571421,3925011520,00,0.00,N,2,360, 20250131,6890,7160,7350,6860,63476,442968400,00,0.00,N,5,-370, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index c8f9f63d1dc5..6f7104b1648a 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9100,8640,10220,8500,1378492,13295608890,00,0.00,N,2,540, 20250210,8560,7520,8650,7260,348707,2753333500,00,0.00,N,2,930, 20250203,7630,7260,7750,6760,285398,2050686060,00,0.00,N,2,230, 20250131,7400,7770,7770,7200,61894,453181950,00,0.00,N,5,-440, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index efb0370432cf..07a7f7a51dc9 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16140,15220,16230,15220,359293,5666392860,00,0.00,N,2,920, 20250210,15220,15090,15340,14530,415367,6199314270,00,0.00,N,2,70, 20250203,15150,16400,16400,15090,462326,7195676600,00,0.00,N,5,-1450, 20250131,16600,16550,16840,16280,89373,1474862840,00,0.00,N,5,-250, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 3aceeb46c08a..95b027baf4f6 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1277,1170,1425,1072,24831909,32310298806,00,0.00,N,2,102, 20250210,1175,1167,1283,1120,9135079,11152968341,00,0.00,N,2,45, 20250203,1130,1213,1296,1040,11262957,13361700917,00,0.00,N,5,-147, 20250131,1277,1257,1399,1249,12677701,16844169921,00,0.00,N,2,1, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index 9557252e5e2f..13b5db232649 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,811,852,864,805,488056,402338764,00,0.00,N,5,-45, 20250210,856,872,906,832,518872,447090726,00,0.00,N,5,-16, 20250203,872,857,953,809,1546565,1369735574,00,0.00,N,2,15, 20250131,857,869,889,834,154661,132560087,00,0.00,N,5,-12, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 5b6a3b122310..6fcfe45534e1 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7780,7660,7820,7610,332243,2564188930,00,0.00,N,2,170, 20250210,7610,7500,7730,7450,256031,1949780150,00,0.00,N,2,110, 20250203,7500,7490,7590,7310,180870,1348180390,00,0.00,N,5,-70, 20250131,7570,7680,7680,7560,37229,282701690,00,0.00,N,5,-50, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index b372cc757797..c171b3de85e1 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27250,27400,29350,26800,995252,28051333550,00,0.00,N,5,-100, 20250210,27350,28850,31350,27150,1429212,41564493150,00,0.00,N,5,-1200, 20250203,28550,29400,30250,28050,1316581,38302892450,00,0.00,N,5,-1800, 20250131,30350,29350,30600,29250,526075,15810235400,00,0.00,N,2,700, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 78323b06c13f..63b5af671774 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1350,1285,1420,1271,137772,183717530,00,0.00,N,2,66, 20250210,1284,1255,1450,1210,680583,909740502,00,0.00,N,2,41, 20250203,1243,1340,1340,1213,80080,101666728,00,0.00,N,5,-97, 20250131,1340,1370,1370,1329,26192,35289574,00,0.00,N,5,-30, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 17bda0aee00c..3767f52d803b 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1671,1693,1730,1650,1586874,2679884550,00,0.00,N,5,-22, 20250210,1693,1706,1765,1633,3364244,5728053310,00,0.00,N,5,-6, 20250203,1699,1610,1714,1561,3267739,5382223373,00,0.00,N,2,63, 20250131,1636,1710,1710,1627,750378,1235955479,00,0.00,N,5,-78, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index ceb7c4916d75..e61cf889f3f9 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,119200,120000,125400,114300,2258188,271431442200,00,0.00,N,2,100, 20250210,119100,118000,120400,115000,1323678,155317313000,00,0.00,N,2,400, 20250203,118700,125900,127500,118100,1672143,204979239800,00,0.00,N,5,-11000, 20250131,129700,127500,130000,126300,288829,37189680300,00,0.00,N,2,3700, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index fb1b20b629ce..72febfe4861b 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15850,16900,16940,15700,1606721,25803439110,00,0.00,N,5,-810, 20250210,16660,15270,17000,15130,1539066,25331233610,00,0.00,N,2,1250, 20250203,15410,14970,15480,14540,951461,14219160160,00,0.00,N,2,200, 20250131,15210,15590,15670,15160,218525,3335989400,00,0.00,N,5,-140, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 73a9bc7f4372..f4b527c465ee 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5010,5220,5430,4945,161150,832922365,00,0.00,N,5,-260, 20250210,5270,5260,5430,5110,198463,1051254960,00,0.00,N,2,10, 20250203,5260,5010,5500,4860,280091,1431638055,00,0.00,N,2,210, 20250131,5050,5040,5060,4960,11555,57739115,00,0.00,N,2,10, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index bee6f2b945d2..42761c8781af 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2755,2510,3045,2395,191717162,529424032450,00,0.00,N,2,325, 20250210,2430,2035,2840,2010,279969251,674194521133,00,0.00,N,2,458, 20250203,1972,1692,2090,1626,103342983,192444358614,00,0.00,N,2,288, 20250131,1684,1580,1720,1565,7792087,12993115981,00,0.00,N,2,91, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index c6a46df7e3dd..df030b4196f4 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5150,4945,5150,4945,204110,1031959550,00,0.00,N,2,205, 20250210,4945,5080,5120,4905,227110,1127948895,00,0.00,N,5,-135, 20250203,5080,4875,5240,4815,556527,2793560945,00,0.00,N,2,185, 20250131,4895,4925,4925,4865,48990,240210935,00,0.00,N,2,10, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 453435e3f560..8c1f2edc37ee 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250210,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250203,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250131,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 76cdd46529bb..fbc1f704a90a 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21650,21650,22050,20500,1588480,33712842150,00,0.00,N,5,-1250, 20250210,22900,22000,26800,21300,1654801,39682448900,00,0.00,N,2,750, 20250203,22150,24800,26000,21950,1035547,24431702800,00,0.00,N,5,-3400, 20250131,25550,26200,26300,24700,135760,3485317750,00,0.00,N,5,-900, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index ff4e5bfe7210..3f5baca6dc1d 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2575,2565,2680,2545,135003,350713135,00,0.00,N,2,25, 20250210,2550,2460,2570,2430,117911,296703275,00,0.00,N,2,90, 20250203,2460,2430,2800,2270,496103,1261876650,00,0.00,N,2,15, 20250131,2445,2525,2545,2395,32827,80193395,00,0.00,N,5,-80, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index 5b24417c23a8..aa9f96c6d45a 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2795,3515,3680,2575,6363933,17796572905,00,0.00,N,5,-755, 20250210,3550,3390,3880,3105,709121,2494962600,00,0.00,N,2,160, 20250203,3390,5100,5300,3335,2426982,9170292920,00,0.00,N,5,-1820, 20250131,5210,5050,5270,5050,50756,262419820,00,0.00,N,2,160, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index efcb5d16dd80..30f1dfae01d0 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8460,7890,8690,7700,755269,6234814040,00,0.00,N,2,640, 20250210,7820,6960,8020,6810,701702,5362051150,00,0.00,N,2,790, 20250203,7030,7080,7190,6590,228450,1569994280,00,0.00,N,5,-110, 20250131,7140,7300,7420,7140,50268,362351060,00,0.00,N,5,-230, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index 11e87826c495..a3e6153da252 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3930,3840,3995,3830,48573,189710835,00,0.00,N,2,50, 20250210,3880,3815,3970,3740,51194,197582195,00,0.00,N,2,70, 20250203,3810,3900,3905,3740,84358,318999320,00,0.00,N,5,-145, 20250131,3955,4005,4020,3880,18161,71062770,00,0.00,N,5,-50, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 748a2b81d6b7..bd8a21bf626c 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7510,7490,7550,7340,1279437,9545018610,00,0.00,N,2,10, 20250210,7500,7450,7580,7350,1508205,11250632470,00,0.00,N,2,140, 20250203,7360,7310,7500,7240,1275817,9402109990,00,0.00,N,5,-20, 20250131,7380,7350,7440,7310,252004,1864161570,00,0.00,N,2,50, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index f5b882b05ee1..326c8ff748e7 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2700,3280,3465,2675,42446267,119609012540,00,0.00,N,5,-595, 20250210,3295,3490,3490,3170,17601896,58829164195,00,0.00,N,5,-140, 20250203,3435,3770,3865,3230,43778531,150310794860,00,0.00,N,5,-465, 20250131,3900,4125,4500,3830,34902240,146150636830,00,0.00,N,5,-210, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index a6b67340ca69..3d541b401b67 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,598,670,671,571,528520,313274656,00,0.00,N,5,-72, 20250210,670,681,687,650,90259,60949199,00,0.00,N,5,-20, 20250203,690,688,705,630,136128,92259636,00,0.00,N,5,-4, 20250131,694,681,698,673,29678,20269650,00,0.00,N,2,13, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index 9160048bcf7b..6ec1722c88a3 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3650,3700,4285,3470,3800107,14736908665,00,0.00,N,5,-65, 20250210,3715,3760,3945,3570,968261,3624269975,00,0.00,N,2,15, 20250203,3700,3600,3900,3415,1056221,3802051180,00,0.00,N,2,100, 20250131,3600,4020,4050,3535,660069,2449175005,00,0.00,N,5,-450, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index 133188003f64..cd7b7a061529 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12030,11600,12990,11260,350794,4293467100,00,0.00,N,2,630, 20250210,11400,10990,11730,10770,169525,1924861380,00,0.00,N,2,330, 20250203,11070,10210,11180,9600,179492,1874815590,00,0.00,N,2,780, 20250131,10290,10740,10950,10260,47923,498105430,00,0.00,N,5,-700, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index 4ac0ce439451..65532a85f7b7 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13280,13120,13300,13000,33279,437495240,00,0.00,N,2,160, 20250210,13120,13050,13390,12970,43088,567442580,00,0.00,N,2,150, 20250203,12970,12860,13100,12600,21556,276358450,00,0.00,N,2,110, 20250131,12860,12900,12920,12750,4224,54153050,00,0.00,N,5,-40, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index edd83b544be6..be58b0a6f8bc 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3670,3760,3810,3600,122239,452845490,00,0.00,N,5,-90, 20250210,3760,3905,4120,3550,315672,1211999780,00,0.00,N,5,-140, 20250203,3900,3675,4040,3560,154423,588105930,00,0.00,N,2,190, 20250131,3710,3920,3920,3655,65703,245992415,00,0.00,N,5,-210, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index fadffb894881..01e83aeea7a1 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5200,5430,5760,5110,6226475,34064373050,00,0.00,N,5,-200, 20250210,5400,4470,6260,4380,50976560,281653889680,00,0.00,N,2,880, 20250203,4520,4100,5060,3930,8061374,37613203350,00,0.00,N,2,420, 20250131,4100,4050,4135,4000,174535,708057585,00,0.00,N,5,-20, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index e7802bc1959c..b697ff9170c5 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,896,902,937,890,3623333,3292940142,00,0.00,N,5,-6, 20250210,902,901,944,861,9402485,8513698372,00,0.00,N,2,33, 20250203,869,799,913,775,6220952,5319680765,00,0.00,N,2,59, 20250131,810,835,840,810,489381,400070072,00,0.00,N,5,-30, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index 0bc00adb48db..5a7b346a31ec 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,54600,54400,54800,53600,27709,1497360600,00,0.00,N,2,800, 20250210,53800,52800,55200,52800,10941,593054300,00,0.00,N,2,1000, 20250203,52800,52500,53400,51500,12837,671563200,00,0.00,N,2,100, 20250131,52700,52700,53600,52500,2255,119371900,00,0.00,N,5,-100, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index a00542739764..0a6e7297c10d 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2690,2630,2745,2595,295735,785729570,00,0.00,N,2,75, 20250210,2615,2590,2630,2540,150990,390417435,00,0.00,N,2,5, 20250203,2610,2600,2645,2525,157110,406074390,00,0.00,N,5,-15, 20250131,2625,2610,2645,2580,36548,95479690,00,0.00,N,2,10, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index a1fe2c3ac93a..41aa0ddd38e1 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2415,2450,2460,2330,167174,402366865,00,0.00,N,5,-35, 20250210,2450,2440,2485,2315,245475,593705330,00,0.00,N,3,0, 20250203,2450,2540,2565,2350,172025,426971210,00,0.00,N,5,-90, 20250131,2540,2545,2570,2515,57207,145448440,00,0.00,N,5,-10, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 4ae74080d040..af3e9c043a83 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8790,8900,9450,8560,749127,6768179030,00,0.00,N,5,-110, 20250210,8900,8720,9920,8440,1811158,16849331910,00,0.00,N,2,200, 20250203,8700,8810,9050,8160,776607,6631984400,00,0.00,N,5,-250, 20250131,8950,8950,9150,8830,91237,819832930,00,0.00,N,3,0, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index 8dc7b9e73f06..a00c136c9baa 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,938,1088,1199,833,7,6925,00,0.00,N,5,-13, 20250210,951,829,1045,714,472,376969,00,0.00,N,5,-24, 20250203,975,1173,1173,846,181,209596,00,0.00,N,5,-198, 20250131,1173,868,1173,868,2,2041,00,0.00,N,2,152, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index d1107822cf9a..fba49569ab7c 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,797,1024,1063,755,1799026,1508376466,00,0.00,N,5,-238, 20250210,1035,1023,1035,1000,182695,185420383,00,0.00,N,2,22, 20250203,1013,1013,1026,982,170663,171747758,00,0.00,N,2,10, 20250131,1003,1037,1041,980,120241,120023087,00,0.00,N,5,-34, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index d8f4cd41045b..d836141d95a0 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11930,11540,11960,11450,217084,2543007040,00,0.00,N,2,390, 20250210,11540,12100,12100,11370,181069,2083122920,00,0.00,N,5,-300, 20250203,11840,11070,11910,10700,368269,4216100600,00,0.00,N,2,770, 20250131,11070,10840,11100,10810,43421,477235090,00,0.00,N,2,260, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index dcf6b072a997..9e469b505890 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4695,4540,4700,4490,87744,402667855,00,0.00,N,2,160, 20250210,4535,4310,5230,4240,611161,2871472180,00,0.00,N,2,225, 20250203,4310,4380,4400,4230,66962,288084765,00,0.00,N,5,-80, 20250131,4390,4420,4420,4335,18348,80061425,00,0.00,N,2,10, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index b02bd3960592..d4821ac9e290 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9880,8590,10920,8450,15254396,149236484060,00,0.00,N,2,1340, 20250210,8540,8050,9480,7770,10997316,96213006550,00,0.00,N,2,630, 20250203,7910,9820,10200,7860,6814921,60987578100,00,0.00,N,5,-1040, 20250131,8950,9270,9350,8920,667234,6048040740,00,0.00,N,5,-580, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index fc60270ce2ca..481c104fc996 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13750,14380,15040,13630,3041349,44076288160,00,0.00,N,5,-280, 20250210,14030,13170,15760,12820,7336081,107683113750,00,0.00,N,2,750, 20250203,13280,12280,13700,11290,859218,10794388670,00,0.00,N,2,630, 20250131,12650,12860,12860,12100,108332,1350446620,00,0.00,N,5,-360, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index bbe715f6c505..38c85e8f298b 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16550,16490,16770,16270,225641,3724475250,00,0.00,N,2,60, 20250210,16490,16300,16540,16220,242742,3980603890,00,0.00,N,2,180, 20250203,16310,16110,16450,15830,252997,4076591080,00,0.00,N,3,0, 20250131,16310,15860,16350,15860,68537,1109660820,00,0.00,N,2,290, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index cf4e2aa06efc..e9267a3c6d11 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5000,4930,5010,4880,75079,371261220,00,0.00,N,2,70, 20250210,4930,4825,5030,4805,158634,782458955,00,0.00,N,2,155, 20250203,4775,4395,4880,4385,190871,902638255,00,0.00,N,2,335, 20250131,4440,4580,4580,4440,6371,28587715,00,0.00,N,5,-135, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 1358ea917e8d..5fa1637a6540 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250210,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250203,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250131,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index bcae777dacf6..61494b04f4b6 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,2205,2270,1977,8296788,16993946771,00,0.00,N,5,-195, 20250210,2205,2025,2275,1978,3787895,8151156884,00,0.00,N,2,190, 20250203,2015,2295,2390,2015,5348885,11924829580,00,0.00,N,5,-250, 20250131,2265,2230,2325,2155,990678,2202237485,00,0.00,N,2,95, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index b18b7885e5e7..5f4985e62d78 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,78300,81400,86000,77100,170462,13789799900,00,0.00,N,5,-2300, 20250210,80600,83100,86100,78400,247706,20313057400,00,0.00,N,5,-100, 20250203,80700,71600,83600,69500,241639,18856862000,00,0.00,N,2,8000, 20250131,72700,74000,74900,72500,31265,2282895900,00,0.00,N,5,-2300, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index fef75684c768..0e4a65f3084c 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5010,5040,5280,4965,2664941,13599287015,00,0.00,N,2,15, 20250210,4995,4895,5080,4750,1148428,5692932570,00,0.00,N,2,95, 20250203,4900,4955,5030,4690,1364947,6618180260,00,0.00,N,5,-160, 20250131,5060,5010,5060,4920,231773,1160655300,00,0.00,N,2,90, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 197ae1e083e0..5d3d47d08cdd 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2545,2520,2580,2495,75003,189512685,00,0.00,N,2,25, 20250210,2520,2620,2640,2465,114048,290139585,00,0.00,N,5,-95, 20250203,2615,2620,2670,2400,151611,388389360,00,0.00,N,5,-25, 20250131,2640,2570,2665,2540,42881,111935775,00,0.00,N,2,95, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 38196abdf07c..c14cc9a1a895 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3725,3970,4000,3320,6,22695,00,0.00,N,2,245, 20250210,3480,3230,4090,3195,2,7685,00,0.00,N,5,-315, 20250203,3795,4080,4080,2820,65,190020,00,0.00,N,2,225, 20250131,3570,3570,3570,3570,0,0,00,0.00,N,5,-625, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 394358f3d122..a0846452be89 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10070,9760,11210,9510,1496817,15511639340,00,0.00,N,2,390, 20250210,9680,9460,9960,9200,280432,2685045750,00,0.00,N,2,240, 20250203,9440,9000,9500,8450,239332,2173346460,00,0.00,N,2,390, 20250131,9050,9320,9320,9050,57948,527893750,00,0.00,N,5,-310, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index 0222e72e08c6..81df1f1069d9 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3810,3855,4000,3665,486578,1839976825,00,0.00,N,5,-40, 20250210,3850,2555,4250,2555,4933975,18844410140,00,0.00,N,2,1250, 20250203,2600,3445,3480,2590,1694047,5038671205,00,0.00,N,5,-845, 20250131,3445,4000,4095,3385,541605,1944083800,00,0.00,N,5,-615, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index 5a19d3d19a20..a07c121f5c56 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5400,5320,5400,5320,42545,227945640,00,0.00,N,2,60, 20250210,5340,5310,5360,5240,44256,234438180,00,0.00,N,2,30, 20250203,5310,5370,5380,5250,51211,270995370,00,0.00,N,5,-60, 20250131,5370,5380,5380,5340,2761,14801030,00,0.00,N,5,-10, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index 2c674421e820..e3ee2dedd445 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20650,21300,22600,20350,1579394,33906536350,00,0.00,N,5,-300, 20250210,20950,19700,22200,19270,2220918,45957759590,00,0.00,N,2,1130, 20250203,19820,19660,19930,19180,1274585,24935539590,00,0.00,N,5,-130, 20250131,19950,20650,21400,19770,1148567,23579106970,00,0.00,N,5,-450, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index a2801f8c2264..5ee25d5cef3c 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11890,11800,11910,11800,25417,301209130,00,0.00,N,2,90, 20250210,11800,11930,12000,11770,47541,563152070,00,0.00,N,5,-220, 20250203,12020,11880,12020,11770,44263,525048570,00,0.00,N,2,110, 20250131,11910,11990,12000,11880,8107,96812810,00,0.00,N,5,-70, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index b60f31770c8d..55c17b0e2599 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19320,21750,22100,19310,2086980,43092510070,00,0.00,N,5,-2080, 20250210,21400,20400,22950,19950,5081431,109159050300,00,0.00,N,2,1000, 20250203,20400,19180,20850,18300,4704123,91962964810,00,0.00,N,2,760, 20250131,19640,19550,21650,19280,5191479,106754539100,00,0.00,N,2,1160, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index 33c3f0b46335..20bafebf4b0f 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7560,7600,8770,7400,6486243,52090732950,00,0.00,N,5,-50, 20250210,7610,7460,7660,7280,1074276,8041288370,00,0.00,N,2,150, 20250203,7460,7730,7750,7260,1651599,12279178050,00,0.00,N,5,-560, 20250131,8020,7950,8150,7930,272757,2184814320,00,0.00,N,5,-60, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 148acfa4ff1c..2c06bc20818c 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4115,4120,4150,4085,158603,650582090,00,0.00,N,2,20, 20250210,4095,4105,4150,4070,153148,627526645,00,0.00,N,5,-5, 20250203,4100,4170,4175,4090,217904,893930610,00,0.00,N,5,-30, 20250131,4130,4190,4190,4130,56365,234393525,00,0.00,N,5,-40, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 4266cd814800..141da9186805 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9350,9250,9780,9060,449337,4250684500,00,0.00,N,5,-50, 20250210,9400,9170,9630,9020,374581,3482506370,00,0.00,N,2,260, 20250203,9140,9200,9810,9030,568634,5284022470,00,0.00,N,5,-230, 20250131,9370,9410,9480,9240,100896,941564900,00,0.00,N,5,-290, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 49aaa00643be..4f00ffaf1100 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6590,6510,6680,6440,161693,1059432930,00,0.00,N,2,80, 20250210,6510,6170,6550,6090,189562,1208596190,00,0.00,N,2,390, 20250203,6120,5900,6210,5800,144147,876411030,00,0.00,N,2,110, 20250131,6010,6200,6200,5750,31464,187947640,00,0.00,N,5,-50, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 35f796debb3c..5c5fcc84be1e 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5700,5420,5970,5330,1311579,7493682180,00,0.00,N,2,280, 20250210,5420,5230,6370,5210,5953327,35236483870,00,0.00,N,2,110, 20250203,5310,5510,5710,5290,312399,1699927960,00,0.00,N,5,-320, 20250131,5630,5590,5670,5470,47898,267367390,00,0.00,N,2,40, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index 6d001ec6c482..43ad161271ae 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,931,948,995,926,168818,160234938,00,0.00,N,5,-17, 20250210,948,946,998,920,111488,105538074,00,0.00,N,2,2, 20250203,946,1027,1027,946,179380,173258744,00,0.00,N,5,-71, 20250131,1017,1058,1089,1005,37333,38865561,00,0.00,N,5,-6, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index 398d4081407f..c57fd3683515 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7470,7650,7920,7380,496852,3814502190,00,0.00,N,5,-110, 20250210,7580,7410,7820,7410,674240,5144925790,00,0.00,N,2,170, 20250203,7410,7130,7740,7040,465669,3458555710,00,0.00,N,2,110, 20250131,7300,7350,7580,7140,81608,593218420,00,0.00,N,5,-240, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 396c909096d4..331a6de07080 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2750,2820,2840,2715,308646,858731815,00,0.00,N,5,-70, 20250210,2820,2680,2835,2640,348106,958571425,00,0.00,N,2,140, 20250203,2680,2690,2745,2545,509805,1347894100,00,0.00,N,5,-50, 20250131,2730,2700,2745,2635,92277,248733190,00,0.00,N,2,30, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 56f3b21a1a37..0bdcc88ba598 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2185,2110,2260,2070,629499,1368107770,00,0.00,N,2,80, 20250210,2105,2190,2230,2065,506667,1070896100,00,0.00,N,5,-90, 20250203,2195,2295,2295,2140,452450,991172810,00,0.00,N,5,-55, 20250131,2250,2290,2290,2220,101790,229287445,00,0.00,N,5,-35, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index afdb1adeaff9..22809e3c7b2e 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3870,4055,4340,3765,147058,594850170,00,0.00,N,5,-190, 20250210,4060,3965,4340,3805,142920,584594980,00,0.00,N,2,85, 20250203,3975,3800,4190,3655,99792,397910150,00,0.00,N,2,175, 20250131,3800,3885,3885,3725,6210,23541155,00,0.00,N,5,-20, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index 00967462fb02..8407edf7ca2e 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,74900,75000,79100,71800,933716,70048297000,00,0.00,N,2,500, 20250210,74400,69900,78000,68600,1458232,107737906400,00,0.00,N,2,4500, 20250203,69900,63300,74000,59300,1787236,116375765300,00,0.00,N,2,2900, 20250131,67000,67000,69100,65300,348163,23284067900,00,0.00,N,5,-5900, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index b9010223dcfa..dbecb6c78c44 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9040,8540,9560,8440,1887422,17045371050,00,0.00,N,2,500, 20250210,8540,7980,8740,7800,971383,8088165310,00,0.00,N,2,440, 20250203,8100,7720,8520,7270,1178460,9322678540,00,0.00,N,2,200, 20250131,7900,7850,7970,7770,114362,901163020,00,0.00,N,3,0, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 942173845815..69caae4263e0 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4030,3970,4060,3930,304182,1216089085,00,0.00,N,2,80, 20250210,3950,3980,4185,3920,517713,2090297960,00,0.00,N,5,-50, 20250203,4000,3905,4100,3765,462013,1807184485,00,0.00,N,2,60, 20250131,3940,3950,3950,3905,88991,348614580,00,0.00,N,5,-10, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 6091976e1759..187da8e87fec 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22600,22750,24200,21800,1125447,25755672500,00,0.00,N,3,0, 20250210,22600,21450,23650,21050,1706844,38007168350,00,0.00,N,2,850, 20250203,21750,17400,23950,16850,3789854,81333546500,00,0.00,N,2,3850, 20250131,17900,18300,18500,17850,99690,1802805740,00,0.00,N,5,-1120, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index c83d7cef3dbe..49ea86cbc5cd 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20600,20550,21100,20150,346427,7146309450,00,0.00,N,2,50, 20250210,20550,19250,20950,18670,726256,14633133440,00,0.00,N,2,1740, 20250203,18810,18500,19080,17720,296448,5470162010,00,0.00,N,2,140, 20250131,18670,18660,18840,18480,37621,698779970,00,0.00,N,2,10, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 3e4c9c40245f..0ff24c810ddd 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4390,4385,4510,4305,600463,2654755015,00,0.00,N,2,5, 20250210,4385,4500,4580,4365,439300,1949661155,00,0.00,N,5,-100, 20250203,4485,4620,4675,4410,696625,3159770420,00,0.00,N,5,-155, 20250131,4640,4765,4770,4610,103421,479576750,00,0.00,N,5,-60, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index a4d1ea66e625..2b9d117ff5c2 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1605,1555,1605,1537,453425,714418195,00,0.00,N,2,50, 20250210,1555,1558,1580,1539,436742,679643616,00,0.00,N,5,-3, 20250203,1558,1588,1588,1516,430906,665260474,00,0.00,N,5,-30, 20250131,1588,1595,1601,1571,52465,82821305,00,0.00,N,5,-7, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index ab5dc40b080d..a246d1f744c0 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1321,1268,1322,1254,280266,362330405,00,0.00,N,2,53, 20250210,1268,1280,1310,1230,302856,386707880,00,0.00,N,5,-12, 20250203,1280,1325,1597,1226,6091453,9056829318,00,0.00,N,5,-45, 20250131,1325,1361,1361,1315,16269,21552301,00,0.00,N,5,-38, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 8323064e26c9..e620f56a638e 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,271,271,271,271,0,0,00,0.00,N,3,0, 20250210,271,271,271,271,0,0,00,0.00,N,3,0, 20250203,271,271,271,271,0,0,00,0.00,N,3,0, 20250131,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 6800861a882d..8d3e00966e7f 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14930,14680,14960,14570,137325,2035402810,00,0.00,N,2,260, 20250210,14670,14440,14880,14250,135535,1985319550,00,0.00,N,2,170, 20250203,14500,14290,14500,13850,81183,1145557040,00,0.00,N,2,210, 20250131,14290,14410,14480,14150,30020,428078640,00,0.00,N,5,-130, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index e65d467646a2..e23993ae4031 100644 --- a/096250/week/candle-week-42.csv +++ b/096250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14050,14370,15720,13950,1264087,18606516170,00,0.00,N,5,-480, 20250210,14530,13410,18160,13410,4946460,79718233920,00,0.00,N,2,1450, 20250203,13080,11270,14810,10710,7218821,95681087370,00,0.00,N,2,1760, 20250131,11320,11350,12310,11010,1299253,15250097080,00,0.00,N,2,520, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index 5cfb7c6babcf..478623299a43 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,361,349,384,338,5809100,2106622155,00,0.00,N,2,20, 20250210,341,328,356,324,4257679,1468362042,00,0.00,N,2,13, 20250203,328,352,358,327,5488081,1872288085,00,0.00,N,5,-30, 20250131,358,378,378,353,1957088,705599443,00,0.00,N,5,-20, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 074fb00af9ea..2dc2939944f6 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23650,22900,23800,22700,1021672,23771602750,00,0.00,N,2,800, 20250210,22850,22950,23250,22550,1065049,24326341950,00,0.00,N,5,-300, 20250203,23150,23500,24400,22700,1461191,34507074800,00,0.00,N,5,-500, 20250131,23650,24200,24350,23550,249771,5968426750,00,0.00,N,5,-450, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 532148347a76..8e4d2392839a 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250210,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250203,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250131,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index e40e6258b144..7d3a7b963122 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,671,664,688,660,939321,627424697,00,0.00,N,3,0, 20250210,671,681,689,666,712281,481945434,00,0.00,N,5,-14, 20250203,685,685,709,655,1042009,710819788,00,0.00,N,3,0, 20250131,685,676,688,670,156275,106030857,00,0.00,N,2,9, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 7d6e4c836036..b83bbdf38690 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1365,1410,1413,1296,166670,226977013,00,0.00,N,3,0, 20250210,1365,1485,1485,1365,202337,283281238,00,0.00,N,5,-120, 20250203,1485,1484,1530,1430,129019,191431425,00,0.00,N,2,1, 20250131,1484,1390,1484,1375,47974,68217230,00,0.00,N,2,78, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index a65f02f8dec4..7efecac4de14 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3050,3035,3065,3000,295998,896963660,00,0.00,N,3,0, 20250210,3050,3050,3080,2995,212094,647376085,00,0.00,N,2,5, 20250203,3045,3030,3085,2795,311133,937121270,00,0.00,N,5,-5, 20250131,3050,3055,3060,3025,21378,64916540,00,0.00,N,5,-10, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index 83f35d0b8c47..3ee8aaf837b1 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,132400,121800,133400,120700,1372326,177615452800,00,0.00,N,2,10400, 20250210,122000,120900,124300,120000,1087103,133097235200,00,0.00,N,2,900, 20250203,121100,124800,126900,120300,901782,111071096000,00,0.00,N,5,-6400, 20250131,127500,129300,129800,126100,176246,22464628500,00,0.00,N,2,400, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index 198cb1f8f248..d1e1df703588 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2540,2485,2670,2470,67363,171271735,00,0.00,N,2,55, 20250210,2485,2645,2750,2485,45510,118509895,00,0.00,N,5,-200, 20250203,2685,2685,2800,2610,52381,140752055,00,0.00,N,3,0, 20250131,2685,2660,2920,2660,48600,133730895,00,0.00,N,2,30, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index 7d1af71523b6..aa88ac3793bd 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6290,7050,7330,5960,10318580,70573813490,00,0.00,N,5,-760, 20250210,7050,6210,7340,6190,17563772,121030573930,00,0.00,N,2,840, 20250203,6210,6050,6650,5800,6977188,43676745550,00,0.00,N,2,100, 20250131,6110,6200,6440,5990,1445468,8915395320,00,0.00,N,5,-180, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index 3fce34b54b49..a01feef645eb 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23950,24150,24400,23600,379558,9120665350,00,0.00,N,5,-100, 20250210,24050,23450,25150,22800,762540,18199905300,00,0.00,N,2,600, 20250203,23450,22800,23850,21750,380126,8715322900,00,0.00,N,2,400, 20250131,23050,23200,23200,22750,66342,1523831100,00,0.00,N,5,-50, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 8197a349aab4..50a94fb39c16 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,996,1018,1018,977,284400,282625820,00,0.00,N,5,-22, 20250210,1018,1010,1060,999,515405,530357853,00,0.00,N,2,8, 20250203,1010,1019,1070,990,1066613,1089498923,00,0.00,N,5,-9, 20250131,1019,1000,1051,998,203913,209117287,00,0.00,N,2,8, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index ee7d28af838c..3a99b2e5a886 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,715,740,806,710,5955995,4487968288,00,0.00,N,5,-14, 20250210,729,767,830,693,8259820,6152555895,00,0.00,N,5,-38, 20250203,767,671,824,651,11298202,8400119370,00,0.00,N,2,70, 20250131,697,747,747,697,1079775,763853046,00,0.00,N,5,-61, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index b1656ce248e5..baeed94981d7 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6660,6490,6700,6470,303880,1997847130,00,0.00,N,2,170, 20250210,6490,6700,6830,6470,392890,2602985900,00,0.00,N,5,-210, 20250203,6700,6670,7190,6400,528682,3559253080,00,0.00,N,5,-120, 20250131,6820,6800,6830,6710,92632,625713670,00,0.00,N,5,-100, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 57da088ac955..f89b92aafc4e 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,248000,247000,250000,240500,363614,89233831000,00,0.00,N,2,500, 20250210,247500,245000,252000,239000,394246,96497218000,00,0.00,N,2,2500, 20250203,245000,239500,252500,232500,259426,63133116500,00,0.00,N,2,3000, 20250131,242000,238000,242000,234500,54228,12958343000,00,0.00,N,2,6000, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index d5d1d1e3fda1..01871f2539e9 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9150,8500,9870,7810,7181146,64605567860,00,0.00,N,2,1340, 20250210,7810,5880,7810,5690,405939,2878892160,00,0.00,N,2,1870, 20250203,5940,5760,5990,5280,247284,1374511040,00,0.00,N,2,120, 20250131,5820,6180,6180,5790,57772,341740260,00,0.00,N,5,-330, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index 6e2cc7e5b85f..e591e80a7d10 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18900,20300,22250,18560,27119448,547061431010,00,0.00,N,5,-1600, 20250210,20500,18110,20550,17510,16507334,312896929050,00,0.00,N,2,2380, 20250203,18120,16390,19200,15910,29628504,517633597360,00,0.00,N,2,1770, 20250131,16350,15120,16710,15110,6695265,107857591880,00,0.00,N,2,550, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 8ba440175f8e..d59364f1ae67 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2750,2955,2975,2600,198379,549216720,00,0.00,N,5,-210, 20250210,2960,2980,3005,2715,112540,327096435,00,0.00,N,5,-25, 20250203,2985,2625,2985,2525,224814,624560265,00,0.00,N,2,335, 20250131,2650,2645,2660,2415,42961,108513340,00,0.00,N,2,35, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index aa0e88b0f88d..79c11c0f040e 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16550,17000,17200,16170,467835,7785619360,00,0.00,N,5,-460, 20250210,17010,18160,18500,16700,815508,14049980570,00,0.00,N,5,-1540, 20250203,18550,18060,19300,17510,672397,12495231440,00,0.00,N,2,500, 20250131,18050,18620,18850,18050,78595,1444534570,00,0.00,N,5,-620, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index fc5b411532a0..e23d14d923ca 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1156,1194,1209,1155,1237992,1467529627,00,0.00,N,5,-29, 20250210,1185,1156,1200,1140,1130073,1331869346,00,0.00,N,2,29, 20250203,1156,1145,1218,1112,1636601,1917216381,00,0.00,N,2,16, 20250131,1140,1162,1209,1134,642214,743943535,00,0.00,N,5,-22, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 67210553620d..c9a846089162 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,53200,53000,58300,51400,1193323,65252252900,00,0.00,N,5,-800, 20250210,54000,46800,55000,46550,1456305,74902221750,00,0.00,N,2,6450, 20250203,47550,44300,50100,43500,609772,28935977150,00,0.00,N,2,2350, 20250131,45200,46650,46950,45050,82667,3775138600,00,0.00,N,5,-2250, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index 68145cc9f7ed..ba59a63f607d 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5620,5720,5900,5590,92774,532035810,00,0.00,N,5,-70, 20250210,5690,5740,6000,5570,111927,652226520,00,0.00,N,5,-100, 20250203,5790,5050,6780,4965,1406287,8551380270,00,0.00,N,2,740, 20250131,5050,5010,5110,5000,18166,91843160,00,0.00,N,3,0, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index 44f862b06ca9..c5ebdb4935b8 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3240,3260,3420,3080,472966,1541172185,00,0.00,N,5,-20, 20250210,3260,2920,3310,2920,687955,2167651600,00,0.00,N,2,270, 20250203,2990,3190,3295,2975,470309,1470299200,00,0.00,N,5,-210, 20250131,3200,3220,3270,3160,67786,218119015,00,0.00,N,5,-20, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index e0d068a1c34c..874d43728d55 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6930,7270,7440,6670,6364175,44790386090,00,0.00,N,5,-210, 20250210,7140,6450,7730,6100,11155988,78133267850,00,0.00,N,2,650, 20250203,6490,6520,6660,6250,3339074,21580701800,00,0.00,N,5,-130, 20250131,6620,6650,6650,6460,524003,3427335240,00,0.00,N,5,-30, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 79f782248709..ac1d94c28cdb 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3655,3870,3975,3645,3189796,12198685855,00,0.00,N,5,-165, 20250210,3820,3850,4075,3695,5769925,22241140240,00,0.00,N,5,-15, 20250203,3835,3690,3950,3565,5264165,19990488545,00,0.00,N,2,85, 20250131,3750,3675,3755,3655,658266,2443506805,00,0.00,N,2,90, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index d09248a51cca..d9234625b923 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250210,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250203,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250131,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 60a0a2de9167..958cc1823475 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18310,17940,18680,17850,87442,1608313650,00,0.00,N,2,380, 20250210,17930,18620,19420,17660,166305,3097161240,00,0.00,N,5,-670, 20250203,18600,17280,20750,16950,838459,16303948020,00,0.00,N,2,1210, 20250131,17390,17490,17560,17300,3916,68152540,00,0.00,N,5,-100, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index daa156880efb..bf3fe110a7d4 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16220,16060,16370,15960,3782,61056600,00,0.00,N,5,-40, 20250210,16260,16320,16380,15810,8746,140453050,00,0.00,N,5,-70, 20250203,16330,15770,16590,15000,12361,196040270,00,0.00,N,2,440, 20250131,15890,15900,15970,15720,416,6590900,00,0.00,N,5,-10, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 6c5188b071bb..788357d5d195 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15160,14450,15740,14300,1796300,27067716620,00,0.00,N,2,860, 20250210,14300,12120,14550,12000,1966974,27142433130,00,0.00,N,2,2040, 20250203,12260,12150,12590,11810,717747,8654850290,00,0.00,N,2,110, 20250131,12150,12540,12700,12010,207081,2522419370,00,0.00,N,5,-350, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 1e35cb4a86bb..692fa0d4b723 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22100,21550,22200,21400,107494,2342470900,00,0.00,N,2,600, 20250210,21500,20650,22900,20550,176892,3841626600,00,0.00,N,2,700, 20250203,20800,21150,21400,20650,47736,998807600,00,0.00,N,5,-400, 20250131,21200,21750,21750,21200,11458,244884100,00,0.00,N,5,-500, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index b6b741e0e090..586ceaddec55 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2430,2325,2435,2305,293426,699439490,00,0.00,N,2,100, 20250210,2330,2250,2330,2205,305588,688839595,00,0.00,N,2,60, 20250203,2270,2320,2325,2180,227130,510822060,00,0.00,N,5,-70, 20250131,2340,2335,2340,2295,34143,78987790,00,0.00,N,2,5, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 762a66c374b0..de4b2ba2ae12 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4930,4800,4930,4650,161794,771587195,00,0.00,N,2,130, 20250210,4800,4400,5060,4335,754455,3585291145,00,0.00,N,2,405, 20250203,4395,4465,4490,4340,114762,506871415,00,0.00,N,5,-80, 20250131,4475,4425,4505,4385,25314,112611535,00,0.00,N,2,50, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 03d17ff65207..c7f6eef25465 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3105,3060,3105,3045,145471,446420530,00,0.00,N,2,40, 20250210,3065,3060,3075,3005,252272,766358980,00,0.00,N,5,-10, 20250203,3075,3100,3220,3035,550643,1710741910,00,0.00,N,5,-50, 20250131,3125,3020,3185,3015,562927,1751586480,00,0.00,N,2,115, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 950f3e7cd803..36dd0f54e23a 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4025,4110,4145,3800,370925,1488245510,00,0.00,N,5,-85, 20250210,4110,4210,4260,4000,530805,2189023530,00,0.00,N,5,-125, 20250203,4235,4360,4650,4085,1311817,5562542130,00,0.00,N,5,-160, 20250131,4395,4380,4410,4260,201568,871184085,00,0.00,N,5,-15, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index 917d5de8f3ec..ee4ef1478d4f 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3820,3945,4015,3810,236625,926933445,00,0.00,N,5,-110, 20250210,3930,3930,4125,3830,694341,2763696020,00,0.00,N,2,5, 20250203,3925,3645,4195,3505,1374364,5451634635,00,0.00,N,2,230, 20250131,3695,3775,3775,3695,51726,192753095,00,0.00,N,5,-125, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index eafe431efd68..51a62d625ccd 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2495,2460,2520,2445,175660,434690470,00,0.00,N,2,25, 20250210,2470,2455,2475,2380,157637,383848485,00,0.00,N,2,30, 20250203,2440,2445,2540,2375,370951,914755650,00,0.00,N,3,0, 20250131,2440,2470,2470,2430,35157,85752745,00,0.00,N,5,-20, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index b85474453484..1ffbd56176d3 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5160,4735,5390,4735,3011308,15176685410,00,0.00,N,2,410, 20250210,4750,4685,4950,4680,2214594,10644886990,00,0.00,N,2,30, 20250203,4720,4690,4780,4600,831199,3896014175,00,0.00,N,5,-15, 20250131,4735,4690,4860,4600,383613,1812067860,00,0.00,N,2,5, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 1c7cb51f023b..ce4a1d382d16 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,29700,25500,32000,25200,3397131,96544287800,00,0.00,N,2,4200, 20250210,25500,25700,28500,23900,2698744,70049149900,00,0.00,N,5,-200, 20250203,25700,28000,30550,23850,2318718,63866787400,00,0.00,N,5,-3200, 20250131,28900,29050,29700,27400,575908,16263279700,00,0.00,N,5,-1500, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index a064c3d51a07..d35c9d7dfb24 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2440,2160,2535,2000,2808334,6392207055,00,0.00,N,2,245, 20250210,2195,2555,2650,2180,1726706,4095470030,00,0.00,N,5,-360, 20250203,2555,2315,2640,2315,3403301,8501153340,00,0.00,N,2,260, 20250131,2295,2265,2345,2040,965449,2155823395,00,0.00,N,2,95, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 7dbae7191fb5..4137d902b8cf 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7120,4475,7570,4395,1007638,6537642120,00,0.00,N,2,2645, 20250210,4475,4865,4870,4415,73409,338922195,00,0.00,N,5,-445, 20250203,4920,5270,5350,4730,116804,581921015,00,0.00,N,5,-400, 20250131,5320,5500,5500,5300,21028,112695100,00,0.00,N,5,-180, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 501a21de185b..9c75459f59e7 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18780,17930,19160,17870,641312,11927594680,00,0.00,N,2,850, 20250210,17930,16880,18040,16330,710669,12248130970,00,0.00,N,2,830, 20250203,17100,16410,17150,15500,476969,7772674420,00,0.00,N,2,430, 20250131,16670,17260,17400,16460,171292,2860561180,00,0.00,N,5,-930, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index fc6ad306bcf9..49ea0c8dc91a 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5600,5960,6080,5520,2096489,12293959930,00,0.00,N,5,-450, 20250210,6050,5620,6480,5390,11512506,69677520350,00,0.00,N,2,500, 20250203,5550,5730,5920,5260,1269082,7110888530,00,0.00,N,2,30, 20250131,5520,5370,5590,5290,226342,1231751430,00,0.00,N,2,80, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index 7461ac4c871d..2e5cd2cddcb8 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3950,3900,3950,3840,114914,447804900,00,0.00,N,2,65, 20250210,3885,3840,3925,3800,146356,564278050,00,0.00,N,2,15, 20250203,3870,3900,3950,3795,134092,517518355,00,0.00,N,5,-80, 20250131,3950,3975,4015,3950,41122,163177660,00,0.00,N,5,-25, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index 3fb7fe6551ae..8b831851fa5b 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3055,2860,3170,2830,1242840,3800061870,00,0.00,N,2,195, 20250210,2860,2940,2985,2780,453290,1306080510,00,0.00,N,5,-70, 20250203,2930,2735,3130,2605,1461807,4209131075,00,0.00,N,2,195, 20250131,2735,2750,2770,2715,24158,65965550,00,0.00,N,5,-15, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index 5e0ff73443e8..ea4d0c5e5b44 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28900,26800,30000,26500,2218080,63267317650,00,0.00,N,2,2150, 20250210,26750,23300,27900,22700,1474918,38669132800,00,0.00,N,2,2850, 20250203,23900,24700,25300,23050,795349,19005701600,00,0.00,N,5,-1950, 20250131,25850,25700,26500,25650,138413,3591298650,00,0.00,N,5,-50, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 763c5a7ea8e3..7a7e79ed93a2 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1168,1439,1680,1155,3534481,5004532099,00,0.00,N,5,-308, 20250210,1476,1703,1722,1410,1039224,1614975750,00,0.00,N,5,-227, 20250203,1703,1580,1739,1350,3393130,5304936913,00,0.00,N,2,85, 20250131,1618,1710,1719,1618,134728,223815688,00,0.00,N,5,-102, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 3b0b6d9c8228..497875db0dab 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,380,374,383,360,675282,247966409,00,0.00,N,2,9, 20250210,371,393,401,370,387886,148348115,00,0.00,N,5,-19, 20250203,390,378,395,370,533365,203902502,00,0.00,N,2,6, 20250131,384,390,397,383,30329,11706598,00,0.00,N,5,-6, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index a17988b4059a..11cd1eb2d2c3 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,32100,31850,32700,30350,602218,19001539450,00,0.00,N,2,700, 20250210,31400,30250,32450,29050,689954,21268264600,00,0.00,N,2,950, 20250203,30450,28300,30800,27100,663963,18965532900,00,0.00,N,2,1050, 20250131,29400,30900,31100,29350,143555,4308350300,00,0.00,N,5,-1500, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 58a7ef7ccc23..2e0a44b986e9 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6280,6010,6380,6010,255894,1584885380,00,0.00,N,2,250, 20250210,6030,5920,6040,5830,130289,776466510,00,0.00,N,2,110, 20250203,5920,5760,5990,5610,169999,986069880,00,0.00,N,2,90, 20250131,5830,5800,5830,5720,25039,144105520,00,0.00,N,2,40, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index 21323549bb02..d8edd42f76ca 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1809,1570,2110,1555,11195461,20817882319,00,0.00,N,2,183, 20250210,1626,1792,1832,1512,4253269,7106425902,00,0.00,N,5,-173, 20250203,1799,1813,1951,1720,2474151,4510437125,00,0.00,N,5,-15, 20250131,1814,1745,1844,1740,331223,594081811,00,0.00,N,2,18, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index c7afa3fbc304..3a5640775bca 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2870,2865,3005,2765,493813,1413503150,00,0.00,N,2,5, 20250210,2865,3010,3170,2805,319199,940236145,00,0.00,N,5,-205, 20250203,3070,2960,3375,2855,1001885,3117741170,00,0.00,N,2,105, 20250131,2965,2850,3005,2790,155139,450271365,00,0.00,N,2,35, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 36ec36c688e9..33eeb47211ca 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8660,9020,9350,8440,1043355,9345574950,00,0.00,N,5,-300, 20250210,8960,8950,9500,8900,658497,6024485480,00,0.00,N,2,10, 20250203,8950,8880,9330,8700,520770,4726388910,00,0.00,N,5,-210, 20250131,9160,9080,9210,9010,84785,769940130,00,0.00,N,2,80, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index e5f57bd8afa9..1dd691635a2d 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,35150,35350,38500,33850,172776,6280283650,00,0.00,N,5,-200, 20250210,35350,35200,37200,33200,129982,4559523650,00,0.00,N,5,-450, 20250203,35800,35500,38900,35500,99570,3697499600,00,0.00,N,5,-250, 20250131,36050,35900,37500,35050,17674,642720000,00,0.00,N,2,150, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 9da349ff8460..e660b6d55665 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13080,13950,14630,13070,3359532,46596636280,00,0.00,N,5,-660, 20250210,13740,12800,16000,11910,31984455,444171556050,00,0.00,N,2,810, 20250203,12930,8150,12930,7550,26146530,282420464770,00,0.00,N,2,4590, 20250131,8340,8600,8760,8330,393124,3332382960,00,0.00,N,5,-570, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 17449305f23a..2f8ba6a81b8f 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3920,3810,4000,3810,285130,1114261490,00,0.00,N,2,125, 20250210,3795,3795,3840,3760,259570,983279000,00,0.00,N,3,0, 20250203,3795,3900,3900,3765,184667,703572560,00,0.00,N,5,-100, 20250131,3895,3955,3955,3865,37684,147140015,00,0.00,N,3,0, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 92f1ca777fc0..6ce0968f4398 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250210,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250203,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250131,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index e90b068fb734..21e36a463bb7 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3490,3465,3720,3450,686546,2455958495,00,0.00,N,2,15, 20250210,3475,3480,3565,3420,184299,639512445,00,0.00,N,5,-30, 20250203,3505,3405,3575,3350,254036,877581895,00,0.00,N,5,-20, 20250131,3525,3470,3555,3470,37197,130307750,00,0.00,N,5,-10, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 5feb6c8cd48c..83ee1016912d 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12870,12960,13190,12760,80968,1049127770,00,0.00,N,5,-90, 20250210,12960,13090,13180,12600,56254,726314840,00,0.00,N,5,-130, 20250203,13090,12650,13180,12390,71211,911151850,00,0.00,N,2,340, 20250131,12750,12810,13020,12730,9179,117494300,00,0.00,N,5,-190, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 799c2618eec4..49d6d4e915e6 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24850,23850,25550,23050,1007597,24702744750,00,0.00,N,2,850, 20250210,24000,23350,24900,22850,1111284,26555691750,00,0.00,N,2,250, 20250203,23750,19050,24150,18300,1145453,24389408750,00,0.00,N,2,4330, 20250131,19420,19800,19980,18110,149006,2895030110,00,0.00,N,5,-1030, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index 50e9c5093e87..0dd4277a1c08 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25150,24800,29300,24600,401811,10906295950,00,0.00,N,2,600, 20250210,24550,23100,24900,22600,155211,3708868750,00,0.00,N,2,1450, 20250203,23100,21950,23250,21050,76689,1707593400,00,0.00,N,2,950, 20250131,22150,22400,22400,21500,11289,245990500,00,0.00,N,2,100, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 5e8244df5087..1c5700a877f7 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2675,2430,2740,2315,11883,29587530,00,0.00,N,2,240, 20250210,2435,2335,2780,2270,7994,19011360,00,0.00,N,2,100, 20250203,2335,2195,2545,2100,21942,47586120,00,0.00,N,2,65, 20250131,2270,2440,2440,2240,2592,5873625,00,0.00,N,2,5, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 5a7e5f8058fb..b29a9b2dbcad 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,60700,55800,64100,55800,3159689,191160222700,00,0.00,N,2,4900, 20250210,55800,56100,58800,54000,1742380,97645118600,00,0.00,N,2,800, 20250203,55000,51700,55800,50700,940159,50011137200,00,0.00,N,2,2000, 20250131,53000,54700,54900,52700,170922,9087006700,00,0.00,N,5,-1600, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index 27302baeabea..e6088961b6cd 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2920,3175,3225,2850,73106,220944650,00,0.00,N,5,-260, 20250210,3180,2870,3195,2740,91346,272329750,00,0.00,N,2,310, 20250203,2870,3135,3145,2840,94675,282481265,00,0.00,N,5,-245, 20250131,3115,3155,3190,3115,17701,55595920,00,0.00,N,5,-40, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index df893c846e2e..251b6eb8b4ea 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,30600,31400,34350,30250,5142617,164025700200,00,0.00,N,5,-800, 20250210,31400,32250,34350,30000,5209913,167615821200,00,0.00,N,5,-1600, 20250203,33000,31500,34450,30800,5329953,173878763500,00,0.00,N,2,450, 20250131,32550,33750,34450,32250,2155350,70986154550,00,0.00,N,5,-3700, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 40127413ba87..ef3770f98e10 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1299,1299,1300,1105,30,35752,00,0.00,N,5,-1, 20250210,1300,1300,1300,1103,260,314675,00,0.00,N,2,1, 20250203,1299,1598,1599,1274,43,58896,00,0.00,N,5,-300, 20250131,1599,1599,1599,1599,1,1599,00,0.00,N,2,9, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index e0fd0cfe08e8..237ada433bdd 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3015,3070,3080,2950,584109,1751480165,00,0.00,N,5,-80, 20250210,3095,3060,3200,2970,440851,1341685495,00,0.00,N,5,-20, 20250203,3115,3010,3185,2925,518495,1598835870,00,0.00,N,2,105, 20250131,3010,3050,3050,2950,61062,182611340,00,0.00,N,2,5, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index 0d78429239a7..c41953a43bdf 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,826,820,836,816,216481,178686689,00,0.00,N,5,-4, 20250210,830,840,855,803,186280,154993283,00,0.00,N,5,-8, 20250203,838,833,850,817,184916,154523722,00,0.00,N,3,0, 20250131,838,846,846,835,33645,28189690,00,0.00,N,5,-8, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 0acfd7c54249..716c69310d04 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2960,2825,3380,2725,2884287,9107559965,00,0.00,N,2,150, 20250210,2810,2815,2865,2745,56112,157603090,00,0.00,N,5,-5, 20250203,2815,2740,2820,2620,107153,291394570,00,0.00,N,2,35, 20250131,2780,2775,2820,2755,7040,19691835,00,0.00,N,2,5, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 471975afd49e..2bfdb5552dec 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14300,13100,15030,12760,1053049,14990274730,00,0.00,N,2,1200, 20250210,13100,11990,13420,11720,293023,3678943240,00,0.00,N,2,1110, 20250203,11990,11750,12080,11110,162466,1883555390,00,0.00,N,2,170, 20250131,11820,12180,12200,11780,35404,421120860,00,0.00,N,5,-380, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index e35aadac8c94..faa80916b7aa 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1540,1475,1564,1470,1223915,1863757468,00,0.00,N,2,70, 20250210,1470,1494,1533,1470,1055207,1579717366,00,0.00,N,5,-42, 20250203,1512,1477,1552,1435,1204008,1788289948,00,0.00,N,2,14, 20250131,1498,1530,1530,1494,306225,460782377,00,0.00,N,5,-19, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index f9609459c350..309b4a9ab71c 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6310,6370,6500,6210,70710,446504090,00,0.00,N,5,-70, 20250210,6380,6530,6700,6200,89902,577883500,00,0.00,N,5,-360, 20250203,6740,6710,6850,6070,132538,868530440,00,0.00,N,2,140, 20250131,6600,6400,6620,6320,30221,194428470,00,0.00,N,2,60, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index d9a291aa9fc8..db1444ed67d6 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5190,4875,5280,4795,467071,2358602020,00,0.00,N,2,335, 20250210,4855,4600,5520,4585,950444,4805127915,00,0.00,N,2,255, 20250203,4600,4740,4775,4575,109053,506212870,00,0.00,N,5,-140, 20250131,4740,4860,4860,4680,17863,84595525,00,0.00,N,5,-30, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index ce81ac5f99aa..8e73af3c13a4 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8110,7720,8250,7630,193678,1538131000,00,0.00,N,2,460, 20250210,7650,7960,7960,7640,119784,926469730,00,0.00,N,5,-230, 20250203,7880,7990,7990,7650,64431,501511280,00,0.00,N,5,-20, 20250131,7900,7840,7960,7760,6293,49385100,00,0.00,N,2,60, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 7b0b4b117122..19d0f05755f0 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22650,19620,23850,19420,1899223,41714139340,00,0.00,N,2,3320, 20250210,19330,18600,19760,17950,408410,7815866130,00,0.00,N,2,680, 20250203,18650,17900,18750,17360,240650,4321789040,00,0.00,N,2,650, 20250131,18000,18200,18280,17500,73379,1304133440,00,0.00,N,5,-450, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index c02c7c098e05..35d2ec7e0ad4 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3680,3555,3765,3520,197563,722849855,00,0.00,N,2,125, 20250210,3555,3360,4105,3155,1024389,3865447385,00,0.00,N,2,185, 20250203,3370,3260,3385,3090,119920,387174695,00,0.00,N,2,110, 20250131,3260,3360,3390,3255,15361,50742370,00,0.00,N,5,-95, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 7f5a1f942eb9..78951783d9b6 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4935,3985,5160,3715,29383282,132167154860,00,0.00,N,2,1235, 20250210,3700,3565,3700,3075,13825824,46945584395,00,0.00,N,2,695, 20250203,3005,2430,3220,2400,3071570,8873907285,00,0.00,N,2,515, 20250131,2490,2465,2630,2465,354329,903332785,00,0.00,N,2,30, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 12e47cc947be..0b8c0a3554eb 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,82700,79200,83500,77600,8624269,703448776750,00,0.00,N,2,3000, 20250210,79700,85900,86900,78700,11173593,913353760649,00,0.00,N,5,-6300, 20250203,86000,91600,93300,83100,8682666,757761587232,00,0.00,N,5,-5700, 20250131,91700,89700,91900,89700,2113398,192672876550,00,0.00,N,2,2800, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 1e318fec0fdc..320e8af9b7ac 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12690,12690,12850,12530,651819,8257689260,00,0.00,N,2,60, 20250210,12630,13550,13880,12600,692524,9038837970,00,0.00,N,5,-780, 20250203,13410,13020,13840,12560,365578,4831035710,00,0.00,N,2,260, 20250131,13150,13450,13500,13150,42088,556220920,00,0.00,N,5,-170, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index bcbb62db1d2d..c246ff716706 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7720,7380,7920,7340,364541,2771635680,00,0.00,N,2,340, 20250210,7380,7280,7640,7140,295856,2198631220,00,0.00,N,2,100, 20250203,7280,8410,8570,7280,779853,6106519050,00,0.00,N,5,-780, 20250131,8060,8320,8320,8040,85034,690937330,00,0.00,N,5,-260, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index f2c1e29110b7..2afb943ea034 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5880,5830,6020,5770,143526,844306190,00,0.00,N,2,30, 20250210,5850,5660,6080,5510,245806,1418070910,00,0.00,N,2,220, 20250203,5630,5580,5710,5350,144311,798921730,00,0.00,N,2,60, 20250131,5570,5550,5630,5530,29926,166607000,00,0.00,N,5,-60, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 4f4f22bcca0f..4a7d8c36b806 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8160,7400,8340,7260,1773204,14038045580,00,0.00,N,2,650, 20250210,7510,7340,7670,7220,716252,5329026080,00,0.00,N,2,220, 20250203,7290,7650,8060,7270,903789,6872909370,00,0.00,N,5,-520, 20250131,7810,7870,7980,7730,220712,1722853300,00,0.00,N,5,-300, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index 92b66ccc9048..dd02bb6e5c0d 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1821,2050,2055,1729,1658737,3084058230,00,0.00,N,5,-244, 20250210,2065,2195,2195,2000,665007,1367481975,00,0.00,N,5,-150, 20250203,2215,2295,2370,1910,1327603,2810769356,00,0.00,N,5,-80, 20250131,2295,2460,2460,2295,229953,536711245,00,0.00,N,5,-170, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index f4e0cd166561..14481a60466c 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14830,14620,14980,13910,154053,2207560600,00,0.00,N,2,210, 20250210,14620,14590,15050,13610,199617,2918049770,00,0.00,N,5,-260, 20250203,14880,16110,16380,14710,371070,5712402290,00,0.00,N,5,-1220, 20250131,16100,15970,16200,15340,60143,944860480,00,0.00,N,2,130, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index ac03bc2e8f47..bc2d9adbe526 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1389,1346,1405,1301,981985,1336321459,00,0.00,N,2,43, 20250210,1346,1406,1490,1281,1354183,1826409103,00,0.00,N,5,-103, 20250203,1449,1471,1528,1249,2936866,4056567148,00,0.00,N,5,-81, 20250131,1530,1540,1615,1493,1017387,1576623671,00,0.00,N,2,3, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 4633e6744e83..ab5b14bf2ef5 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,411,411,411,411,0,0,00,0.00,N,3,0, 20250210,411,411,411,411,0,0,00,0.00,N,3,0, 20250203,411,411,411,411,0,0,00,0.00,N,3,0, 20250131,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 6321bd377ef4..f70be0752641 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,72900,72500,73400,72400,653,47628000,00,0.00,N,2,800, 20250210,72100,71800,75000,70300,701,50726600,00,0.00,N,2,300, 20250203,71800,74500,74500,68500,523,37489300,00,0.00,N,5,-2700, 20250131,74500,74800,75000,74400,88,6569000,00,0.00,N,5,-1000, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index e48469f0d9b9..00850d7dd262 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20100,18910,20850,18660,149575,2989365510,00,0.00,N,2,1190, 20250210,18910,18820,20000,18320,127117,2435658510,00,0.00,N,2,90, 20250203,18820,18360,21050,18030,423858,8247986660,00,0.00,N,2,870, 20250131,17950,17800,18770,17010,61485,1108063090,00,0.00,N,2,1330, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index 60803a3158c6..d3654ec47194 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27150,27000,29800,25350,1105442,30927528850,00,0.00,N,2,150, 20250210,27000,26500,29500,25050,1034227,28217774350,00,0.00,N,2,100, 20250203,26900,28050,28850,26650,403445,11133130050,00,0.00,N,5,-950, 20250131,27850,29350,29500,27550,121532,3425790250,00,0.00,N,5,-1750, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 1ed69ce6b4c1..19040510dc4e 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4840,4575,4920,4565,342327,1632654215,00,0.00,N,2,265, 20250210,4575,4430,4645,4365,208546,941167595,00,0.00,N,2,115, 20250203,4460,4420,4520,4300,198181,872938520,00,0.00,N,5,-25, 20250131,4485,4600,4630,4470,44290,199324120,00,0.00,N,5,-55, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index b44e95a20ed6..b71569bd2864 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,65500,64000,66200,63500,193681,12620029400,00,0.00,N,2,1500, 20250210,64000,61900,65200,60900,247413,15808879100,00,0.00,N,2,1500, 20250203,62500,56000,63000,54800,250008,14605307000,00,0.00,N,2,5900, 20250131,56600,57500,57700,56100,46368,2623912600,00,0.00,N,5,-900, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index 0cb4e5b1d657..e46291f0d73f 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16660,16500,17240,16210,335840,5619665730,00,0.00,N,2,190, 20250210,16470,15180,17330,15040,740362,12151628540,00,0.00,N,2,1290, 20250203,15180,14900,15990,14600,441719,6748971160,00,0.00,N,5,-10, 20250131,15190,15000,15240,14670,94348,1416565270,00,0.00,N,2,190, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index c0c27599febc..6236ba9e1686 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33600,34100,38600,33100,6229033,223905213750,00,0.00,N,5,-250, 20250210,33850,38400,41000,32700,7966102,286928952900,00,0.00,N,5,-3600, 20250203,37450,41100,45000,36500,9751372,389539518950,00,0.00,N,5,-4900, 20250131,42350,36800,43450,36700,4438206,181512523050,00,0.00,N,2,4750, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 1bd692566414..6684bb786dfc 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31550,30750,31800,30750,114177,3582301900,00,0.00,N,2,850, 20250210,30700,30350,31050,30000,139757,4255663100,00,0.00,N,2,300, 20250203,30400,30950,30950,29350,177463,5322210400,00,0.00,N,5,-550, 20250131,30950,30850,31200,30650,20983,647541000,00,0.00,N,2,50, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index b1141af0e19d..589e8bb171f6 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14970,15290,16500,14820,6773689,106682706520,00,0.00,N,5,-150, 20250210,15120,14850,17100,14840,24531065,396069978060,00,0.00,N,2,610, 20250203,14510,13600,15750,13090,19531286,287710698060,00,0.00,N,2,1040, 20250131,13470,13490,13830,13080,2105552,28403852860,00,0.00,N,2,590, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index de1e95bfd750..aca76c808011 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250210,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250203,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250131,4100,4100,4100,4100,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index c397ccd6fafc..d06f3cf7290e 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9090,9300,9740,8950,262618,2436399240,00,0.00,N,5,-110, 20250210,9200,9600,10200,9150,388483,3749092340,00,0.00,N,5,-310, 20250203,9510,9720,9730,8750,395913,3683041380,00,0.00,N,5,-260, 20250131,9770,10290,10290,9700,107157,1062607100,00,0.00,N,5,-530, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index cbd8b760154e..ba7a1d957bf8 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4115,4320,4445,4080,2846516,12170316785,00,0.00,N,5,-165, 20250210,4280,4400,4620,4195,6535170,28922017725,00,0.00,N,5,-20, 20250203,4300,4005,4365,3855,4618550,19314553125,00,0.00,N,2,230, 20250131,4070,4200,4205,4065,591023,2426432750,00,0.00,N,5,-240, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index f6fd777e9946..201263712391 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7690,7080,7690,7060,89187,665750200,00,0.00,N,2,620, 20250210,7070,7190,7260,6970,41928,297223450,00,0.00,N,5,-120, 20250203,7190,7320,7470,6950,44000,316974750,00,0.00,N,5,-30, 20250131,7220,7540,7620,7140,25076,182274520,00,0.00,N,5,-320, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 9cdfc432d23c..3e9ec4592283 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3865,4010,4045,3855,72351,284458235,00,0.00,N,5,-115, 20250210,3980,4050,4070,3905,48365,193009805,00,0.00,N,5,-40, 20250203,4020,4030,4100,3930,56720,227739065,00,0.00,N,5,-10, 20250131,4030,4205,4205,4000,6400,25757705,00,0.00,N,2,10, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 870c049d0e5d..a23309678ae0 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2565,2600,2630,2535,352262,912851765,00,0.00,N,2,20, 20250210,2545,2640,2720,2530,434600,1140405560,00,0.00,N,5,-95, 20250203,2640,2760,2770,2570,575666,1530365170,00,0.00,N,5,-40, 20250131,2680,2800,2800,2650,176721,474215650,00,0.00,N,5,-80, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 6340d936287e..9488fbfc4e3a 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8480,8690,8750,8300,41595,353972010,00,0.00,N,5,-110, 20250210,8590,8000,8720,7960,61888,514569050,00,0.00,N,2,610, 20250203,7980,8330,8450,7890,61768,499625420,00,0.00,N,5,-370, 20250131,8350,8650,8710,8350,9836,83739050,00,0.00,N,5,-440, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index a229b97b2350..7ae5c7dff908 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,486,456,519,451,5365379,2636255483,00,0.00,N,2,32, 20250210,454,445,480,422,3080542,1373330547,00,0.00,N,2,5, 20250203,449,485,487,433,2445543,1110095900,00,0.00,N,5,-45, 20250131,494,515,518,478,272457,135987855,00,0.00,N,5,-20, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 443bc1707e4c..73907b77619d 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2765,2805,2855,2700,160204,443423025,00,0.00,N,5,-50, 20250210,2815,2790,3080,2660,466192,1356827330,00,0.00,N,2,15, 20250203,2800,2500,3100,2380,707834,1916390525,00,0.00,N,2,285, 20250131,2515,2540,2610,2490,28091,71120555,00,0.00,N,5,-25, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index d83812b6c915..a483fcc2260f 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4965,4960,5000,4860,41421,204246100,00,0.00,N,2,55, 20250210,4910,5230,5280,4845,170532,852855250,00,0.00,N,5,-400, 20250203,5310,5480,5680,4930,152934,799989030,00,0.00,N,5,-320, 20250131,5630,5650,5680,5540,4014,22481440,00,0.00,N,2,100, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index 050c8d3cfd65..ee87aa14a098 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17210,17680,18400,16760,701517,12352375000,00,0.00,N,5,-470, 20250210,17680,16550,19000,15980,1338120,23672218290,00,0.00,N,2,750, 20250203,16930,16600,17300,15000,557564,9097482570,00,0.00,N,5,-230, 20250131,17160,16900,18250,16530,254755,4418698160,00,0.00,N,5,-1060, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index fbd0623777bb..9ddd883b83a1 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7410,7780,7860,7320,112574,842625880,00,0.00,N,5,-370, 20250210,7780,7430,7940,7330,140213,1070122780,00,0.00,N,2,290, 20250203,7490,7370,7560,7050,122296,893540310,00,0.00,N,5,-30, 20250131,7520,7490,7590,7360,28381,213301600,00,0.00,N,2,20, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index a3335cd7ab00..b834776a61cd 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17520,15940,17660,15940,87580,1477329880,00,0.00,N,2,1590, 20250210,15930,15420,15970,14960,85940,1318584620,00,0.00,N,2,340, 20250203,15590,16300,16430,15400,75781,1199738640,00,0.00,N,5,-910, 20250131,16500,16390,16510,16270,4452,72725880,00,0.00,N,5,-10, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 61a9b1ca2d56..f256b284ec7d 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4990,5110,5280,4990,27810,140953715,00,0.00,N,5,-160, 20250210,5150,5330,5330,5010,26412,137609680,00,0.00,N,5,-180, 20250203,5330,5190,5340,4910,22599,114457940,00,0.00,N,2,100, 20250131,5230,5180,5260,5140,614,3200870,00,0.00,N,3,0, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index dcce5aaa5b49..2f5bb6068fca 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,44100,44500,45350,42000,274140,12084953800,00,0.00,N,5,-200, 20250210,44300,44550,47000,43600,289851,13168535150,00,0.00,N,5,-250, 20250203,44550,43050,45450,41500,315986,13830013300,00,0.00,N,2,600, 20250131,43950,42900,44150,42100,110171,4819325050,00,0.00,N,2,1750, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index a61fdd3b07c6..bb2771aadcca 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250210,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250203,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250131,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 45755c68cf5a..9db547673bec 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39000,42550,43950,38600,2244846,91897028900,00,0.00,N,5,-3250, 20250210,42250,39700,44600,39250,1838178,77106200900,00,0.00,N,2,2450, 20250203,39800,39550,41250,38000,879713,35024804200,00,0.00,N,5,-200, 20250131,40000,40500,40500,39800,144625,5791733750,00,0.00,N,2,50, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index b2906cdffd10..4606ef2f36a1 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1250,1244,1299,1103,1419,1658156,00,0.00,N,2,73, 20250210,1177,1295,1389,1100,12821,14541735,00,0.00,N,5,-118, 20250203,1295,1260,1343,1108,300,384717,00,0.00,N,2,45, 20250131,1250,1273,1273,1100,1497,1778198,00,0.00,N,2,81, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 1fd7c8300f0e..7c026fc9eed0 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24800,27900,29000,24800,2664726,72453758300,00,0.00,N,5,-2300, 20250210,27100,26800,30700,25300,8564539,238704738600,00,0.00,N,5,-100, 20250203,27200,20150,29200,18200,8584337,215927224680,00,0.00,N,2,6050, 20250131,21150,20000,21150,19910,269971,5566377810,00,0.00,N,5,-400, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 32b6712d3d40..f4c115d2f3f7 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,43150,41700,44250,40400,2158473,91084417150,00,0.00,N,2,1300, 20250210,41850,40300,43100,39450,1613652,66998173050,00,0.00,N,2,1450, 20250203,40400,40800,41850,39100,1512421,61153904850,00,0.00,N,5,-1350, 20250131,41750,42050,42350,41050,244623,10165204650,00,0.00,N,2,100, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 530ab95230b1..c4e12f361852 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2220,2270,2600,2185,15614804,37297978420,00,0.00,N,5,-45, 20250210,2265,1598,2545,1550,40509648,87269121030,00,0.00,N,2,644, 20250203,1621,1450,1941,1450,19959012,34580506719,00,0.00,N,2,124, 20250131,1497,1525,1525,1412,1591893,2339247045,00,0.00,N,2,57, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index ecda1cb4601d..8f529c713651 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11460,11240,11560,10960,608129,6840608130,00,0.00,N,2,300, 20250210,11160,11690,11830,11130,674143,7691206730,00,0.00,N,5,-520, 20250203,11680,11730,12100,11210,512022,6004418040,00,0.00,N,5,-210, 20250131,11890,12030,12030,11780,83432,989530510,00,0.00,N,2,30, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index fb25beb7e4f6..74777739fed3 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9530,9050,9790,8940,1540702,14412332400,00,0.00,N,2,420, 20250210,9110,8990,9360,8880,825197,7516929000,00,0.00,N,3,0, 20250203,9110,9010,10930,8480,6090436,61720149800,00,0.00,N,2,120, 20250131,8990,9020,9090,8880,54000,484801710,00,0.00,N,5,-20, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index 3000222e587f..ed32746a0e15 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1803,1768,1839,1695,214954,382257843,00,0.00,N,2,30, 20250210,1773,1664,1794,1600,206021,345859605,00,0.00,N,2,95, 20250203,1678,1662,1714,1616,134253,224382215,00,0.00,N,2,15, 20250131,1663,1722,1722,1603,40653,67489773,00,0.00,N,5,-59, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 604fcb594fcc..5af8de30c08e 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,520,515,525,512,449352,233208306,00,0.00,N,2,2, 20250210,518,519,525,510,457176,236059581,00,0.00,N,5,-1, 20250203,519,520,525,508,275515,142367761,00,0.00,N,5,-1, 20250131,520,524,526,515,74901,39006475,00,0.00,N,5,-4, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index d305a652fada..8cf0a2e35523 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8000,7450,8330,7350,1467377,11680379410,00,0.00,N,2,560, 20250210,7440,6610,7600,6430,886791,6272671390,00,0.00,N,2,750, 20250203,6690,6150,6800,5810,528777,3340093460,00,0.00,N,2,470, 20250131,6220,6630,6660,6100,352665,2205757480,00,0.00,N,5,-440, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 6884c4c3fdf3..5eeb059a591b 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23350,25400,25650,22500,1106322,26168726800,00,0.00,N,5,-2050, 20250210,25400,26650,27650,21750,2950863,71145502000,00,0.00,N,5,-1550, 20250203,26950,24000,28600,23000,1026699,27273462600,00,0.00,N,2,2350, 20250131,24600,23400,24950,23400,119769,2923073050,00,0.00,N,2,1100, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 312236627000..983a72434646 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2790,2715,2800,2380,588,1403175,00,0.00,N,5,-400, 20250210,3190,2675,3270,2275,267,640945,00,0.00,N,2,505, 20250203,2685,3075,3075,2015,848,1995120,00,0.00,N,5,-5, 20250131,2690,2795,2795,2690,41,110545,00,0.00,N,5,-5, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 2540eb32f7f9..503ed2e532fd 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1335,1280,1368,1275,586817,778111871,00,0.00,N,2,45, 20250210,1290,1235,1334,1215,556500,707644240,00,0.00,N,2,55, 20250203,1235,1260,1284,1175,366305,452013668,00,0.00,N,5,-37, 20250131,1272,1282,1292,1261,56793,72317857,00,0.00,N,5,-23, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 793157455eb8..84a8148fb94b 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5950,4985,6060,4960,1704735,9600710795,00,0.00,N,2,900, 20250210,5050,4665,5270,4500,1015055,4976912770,00,0.00,N,2,420, 20250203,4630,4940,4975,4450,962203,4533975425,00,0.00,N,5,-320, 20250131,4950,5020,5190,4950,175900,886456255,00,0.00,N,5,-70, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index 7f8f48d626da..a82e6b9b7759 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,36200,36700,38000,34950,133812,4858847500,00,0.00,N,5,-450, 20250210,36650,32350,37500,30000,395787,13354429050,00,0.00,N,2,4400, 20250203,32250,31800,33600,28550,298072,9512297550,00,0.00,N,2,1150, 20250131,31100,30800,33250,30400,79986,2573564000,00,0.00,N,2,250, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 45b07f51bab4..bb28712986d3 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7380,7330,7750,7020,1300885,9713412160,00,0.00,N,2,50, 20250210,7330,7510,7740,7300,1095573,8221564870,00,0.00,N,5,-260, 20250203,7590,7240,7880,7060,1964795,14856327560,00,0.00,N,2,230, 20250131,7360,7460,7550,7310,201012,1482875390,00,0.00,N,5,-190, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 5a183a5fe8de..62313364f0ba 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9720,10320,10790,9680,3381378,34571354200,00,0.00,N,5,-550, 20250210,10270,10400,10680,9800,2823459,28752751300,00,0.00,N,5,-130, 20250203,10400,11500,11640,10050,2721880,29522578840,00,0.00,N,5,-1010, 20250131,11410,11360,11680,11290,286562,3282903580,00,0.00,N,2,70, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index f4ab52f999a1..6ce2ce3d9e2f 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,612,619,621,589,607612,364876464,00,0.00,N,5,-7, 20250210,619,643,653,610,414953,256482420,00,0.00,N,5,-24, 20250203,643,665,672,620,215724,139065803,00,0.00,N,5,-23, 20250131,666,681,687,651,32271,21715919,00,0.00,N,5,-22, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index a458828315a5..7e39361d87d0 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12170,11610,12880,11510,2665641,32486414190,00,0.00,N,2,470, 20250210,11700,12110,14020,11600,6879690,88158380720,00,0.00,N,5,-700, 20250203,12400,10930,13780,10080,12483263,152781878260,00,0.00,N,2,1390, 20250131,11010,10890,11120,10590,357880,3880422100,00,0.00,N,2,90, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index c342af5b6777..98c1490ac221 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,383,379,390,365,355754,133706945,00,0.00,N,2,4, 20250210,379,392,392,357,312947,117287168,00,0.00,N,2,4, 20250203,375,375,398,355,499307,185006246,00,0.00,N,3,0, 20250131,375,355,376,355,117001,42633153,00,0.00,N,5,-7, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 42d18503821f..30d2ec0cfacf 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2355,2390,2465,2335,107124,254068010,00,0.00,N,5,-35, 20250210,2390,2515,2515,2345,87025,210988925,00,0.00,N,5,-125, 20250203,2515,2500,2560,2400,107104,263412600,00,0.00,N,2,10, 20250131,2505,2510,2565,2480,26127,65308295,00,0.00,N,5,-60, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index d74834ec760f..586e1d315b86 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2370,2525,2630,2170,2575326,6171264350,00,0.00,N,5,-150, 20250210,2520,2975,3225,2400,4921668,14021510615,00,0.00,N,5,-455, 20250203,2975,3605,3800,2975,3161385,10278325395,00,0.00,N,5,-625, 20250131,3600,4550,4550,3600,1475390,5966999490,00,0.00,N,5,-250, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index d92294b892bc..7403b58fe93e 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,763,785,900,620,1767,1246718,00,0.00,N,5,-160, 20250210,923,731,925,611,2359,1666414,00,0.00,N,2,64, 20250203,859,701,867,530,7508,4580470,00,0.00,N,2,249, 20250131,610,810,810,607,46637,28449156,00,0.00,N,5,-96, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index a7032b323d8b..97d3e73aa234 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8070,7990,8210,7970,299774,2426131940,00,0.00,N,2,90, 20250210,7980,8070,8150,7910,270228,2166203670,00,0.00,N,5,-70, 20250203,8050,8270,9230,7900,2291256,19574474610,00,0.00,N,5,-30, 20250131,8080,8230,8230,8080,47221,382408500,00,0.00,N,5,-120, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 060fe47d7ff8..2d6e62b426ec 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1200,1097,1200,1034,2288734,2569223652,00,0.00,N,2,75, 20250210,1125,1593,1720,1119,11559733,15709326714,00,0.00,N,5,-467, 20250203,1592,1592,1592,1592,0,0,00,0.00,N,3,0, 20250131,1592,1592,1592,1592,0,0,00,0.00,N,3,0, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index 8fa5fabead2b..985c2922d554 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10630,10550,11590,10350,2120797,23450340560,00,0.00,N,2,20, 20250210,10610,11000,12400,10210,4904306,56366314860,00,0.00,N,2,240, 20250203,10370,10090,10800,9380,2182515,22542559490,00,0.00,N,2,280, 20250131,10090,9800,10090,9420,445614,4365098210,00,0.00,N,2,270, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index 949b6371be02..58e2ada47959 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,328,320,338,320,1010394,332572828,00,0.00,N,2,5, 20250210,323,306,331,306,990472,318194056,00,0.00,N,2,16, 20250203,307,312,318,300,846922,258735511,00,0.00,N,5,-10, 20250131,317,315,330,313,97048,30880617,00,0.00,N,2,3, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index 42e56915db3b..b62b42e9f843 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10790,10900,11270,10680,676747,7401125470,00,0.00,N,3,0, 20250210,10790,10860,11190,10500,1006989,10922488850,00,0.00,N,5,-70, 20250203,10860,10500,10920,9930,909356,9501786380,00,0.00,N,2,270, 20250131,10590,10430,10650,10410,173823,1836104010,00,0.00,N,2,220, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index 09c56d24a6e6..5ec8c9aca368 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3705,3520,3840,3405,792265,2902198010,00,0.00,N,2,80, 20250210,3625,3795,3945,3530,1408463,5214045290,00,0.00,N,5,-190, 20250203,3815,4190,4355,3510,3950922,15975292100,00,0.00,N,5,-250, 20250131,4065,3885,4200,3885,1614171,6555901325,00,0.00,N,2,260, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 5c100e147630..2b2026c188c5 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250210,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250203,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250131,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index c6aa1961aa0d..8793dfaf34df 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,518,482,536,478,746306,375865714,00,0.00,N,2,36, 20250210,482,537,544,453,920395,450537675,00,0.00,N,5,-55, 20250203,537,554,570,533,655805,360584070,00,0.00,N,5,-14, 20250131,551,557,568,535,161424,88410591,00,0.00,N,5,-5, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index 536a6b109225..b8dabc80a248 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6100,5640,6250,5620,1711276,10219463970,00,0.00,N,2,540, 20250210,5560,5440,6290,5250,7771133,46161677440,00,0.00,N,2,110, 20250203,5450,5330,5480,5260,203229,1087412690,00,0.00,N,2,20, 20250131,5430,5550,5550,5330,53067,287797800,00,0.00,N,5,-120, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index 79539d66197d..617c5e42585d 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16520,13110,18770,12990,18834885,317374023630,00,0.00,N,2,3260, 20250210,13260,12290,14850,12220,10568898,144599639640,00,0.00,N,2,600, 20250203,12660,12060,14200,11630,9262424,120735398080,00,0.00,N,2,250, 20250131,12410,12220,12930,12050,1867285,23154141500,00,0.00,N,5,-920, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 2c6395900cda..e13d00d53c29 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,96900,96900,97500,95900,5322,514791500,00,0.00,N,2,600, 20250210,96300,98700,99500,95100,9328,905799900,00,0.00,N,5,-1700, 20250203,98000,98700,106800,96100,21950,2196638800,00,0.00,N,5,-1500, 20250131,99500,98200,99900,97200,3178,312435600,00,0.00,N,2,1500, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 5c300e5aab02..80657853f509 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34850,29200,36150,29150,1853873,62361783150,00,0.00,N,2,5650, 20250210,29200,28200,29450,27800,428338,12277123700,00,0.00,N,2,700, 20250203,28500,27700,29250,26500,612207,17029120250,00,0.00,N,2,450, 20250131,28050,28100,28200,27600,53330,1488985250,00,0.00,N,2,250, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 3b33d15dcde9..534e264a7fbf 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13160,13090,13170,12750,32894,429737950,00,0.00,N,2,220, 20250210,12940,12970,13100,12670,31890,410082610,00,0.00,N,5,-30, 20250203,12970,12840,13090,12600,28704,369590630,00,0.00,N,2,120, 20250131,12850,13060,13320,12850,14736,190966500,00,0.00,N,5,-350, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index e475fdfc5f80..90b91c256ed9 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,970,930,999,844,68,67185,00,0.00,N,2,35, 20250210,935,996,1200,845,130,135150,00,0.00,N,5,-63, 20250203,998,1090,1095,765,364,289869,00,0.00,N,2,50, 20250131,948,900,949,708,44,35963,00,0.00,N,2,116, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 22fa7a441530..e1be89b86767 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3595,3510,3630,3485,174759,620178385,00,0.00,N,2,85, 20250210,3510,3500,3530,3445,86494,301579480,00,0.00,N,2,10, 20250203,3500,3395,3515,3335,163929,561224515,00,0.00,N,2,70, 20250131,3430,3455,3455,3355,37563,126976870,00,0.00,N,5,-5, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index d075638e2c0f..8ee4c4d3f153 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,73000,62300,73900,61900,791652,55352489800,00,0.00,N,2,10700, 20250210,62300,62000,64500,60200,433768,27145255400,00,0.00,N,5,-1100, 20250203,63400,64300,64800,60500,368552,23125824900,00,0.00,N,5,-2400, 20250131,65800,66800,67600,64400,49617,3283734100,00,0.00,N,5,-1100, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index c4abfbac4c45..1e019cbc1456 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250210,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250203,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250131,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 8f58a75b4776..5fbe29932356 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1430,1371,1441,1345,821398,1148605162,00,0.00,N,2,49, 20250210,1381,1301,1428,1292,1288855,1756411458,00,0.00,N,2,79, 20250203,1302,1359,1430,1230,1334465,1789125528,00,0.00,N,5,-60, 20250131,1362,1436,1436,1356,351543,483757098,00,0.00,N,5,-60, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index 5bac88cbcb72..fc06cad1d31b 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1600,1513,1610,1488,345651,527686912,00,0.00,N,2,74, 20250210,1526,1442,1536,1442,244869,367576203,00,0.00,N,2,73, 20250203,1453,1350,1522,1350,155651,218861499,00,0.00,N,2,103, 20250131,1350,1420,1474,1345,74183,104371784,00,0.00,N,5,-70, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index e86a57474f60..7b18e96c7c1b 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5670,5730,5730,5530,81045,453047190,00,0.00,N,5,-30, 20250210,5700,5720,5770,5650,29109,166101460,00,0.00,N,5,-20, 20250203,5720,5590,5750,5510,30743,172783510,00,0.00,N,2,130, 20250131,5590,5740,5740,5590,21165,118582700,00,0.00,N,5,-80, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index faa154c83d28..f1aed59d3c3b 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1273,1259,1294,1259,274102,349398144,00,0.00,N,2,2, 20250210,1271,1215,1274,1198,290695,360658275,00,0.00,N,2,56, 20250203,1215,1230,1230,1185,150374,181691098,00,0.00,N,5,-6, 20250131,1221,1226,1226,1200,21811,26629791,00,0.00,N,5,-5, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index b61e287201f5..3902960a69cc 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3535,2930,3870,2900,6291566,22437937380,00,0.00,N,2,615, 20250210,2920,2865,2940,2845,171526,497208610,00,0.00,N,2,20, 20250203,2900,2870,2950,2780,328932,941244130,00,0.00,N,2,5, 20250131,2895,2900,2900,2855,48765,140005345,00,0.00,N,5,-5, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index fc391d1d0156..e0da089cbcb3 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13970,13560,15000,13520,576369,8211211040,00,0.00,N,2,450, 20250210,13520,13310,14320,12740,578424,7774674490,00,0.00,N,2,60, 20250203,13460,12500,13610,11940,465762,5954110360,00,0.00,N,2,480, 20250131,12980,13870,14080,12800,191906,2534975360,00,0.00,N,5,-1290, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index fa6e1e22c44e..9e597d202dca 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1913,1898,1930,1854,22572,42383638,00,0.00,N,2,15, 20250210,1898,1819,1900,1811,54485,100624315,00,0.00,N,2,64, 20250203,1834,1831,1879,1802,112837,206675867,00,0.00,N,5,-8, 20250131,1842,1901,1901,1831,35000,64709743,00,0.00,N,5,-59, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 6c6303e06d9d..39926b2573fa 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1576,1666,1698,1500,54488,84787254,00,0.00,N,2,6, 20250210,1570,1687,1687,1504,81576,127787594,00,0.00,N,5,-58, 20250203,1628,1697,1699,1553,43531,69129747,00,0.00,N,2,5, 20250131,1623,1690,1690,1600,12862,20671143,00,0.00,N,5,-20, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 286d9563f1a2..38d43726723e 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,57900,51500,62000,50100,4238460,246463446900,00,0.00,N,2,6200, 20250210,51700,53800,54700,51300,1101527,58674560000,00,0.00,N,5,-700, 20250203,52400,49500,53700,49300,1069097,55155118450,00,0.00,N,2,2550, 20250131,49850,50600,51200,49650,247209,12446937550,00,0.00,N,2,100, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index c7b78f81d910..1269de73cf6d 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7970,7780,8050,7780,119361,950658740,00,0.00,N,2,170, 20250210,7800,7650,7820,7630,150618,1159768410,00,0.00,N,2,100, 20250203,7700,7790,7800,7650,200550,1544211720,00,0.00,N,5,-130, 20250131,7830,7840,7880,7810,17545,137567310,00,0.00,N,3,0, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index 466542c2e5d8..bbf29bdf0da3 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6020,5770,6030,5740,575279,3401952840,00,0.00,N,2,270, 20250210,5750,5340,5900,5260,751279,4241022970,00,0.00,N,2,380, 20250203,5370,5360,5440,5070,307575,1623576270,00,0.00,N,2,20, 20250131,5350,5380,5400,5300,51405,274259720,00,0.00,N,5,-40, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 5a366a71e63a..23c1ab47e8fd 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1439,1633,1677,1400,9018250,13815924009,00,0.00,N,5,-196, 20250210,1635,1829,2060,1600,17668440,32394593811,00,0.00,N,5,-236, 20250203,1871,1495,2105,1370,59695705,110364719715,00,0.00,N,2,385, 20250131,1486,1565,1632,1480,2833354,4353134376,00,0.00,N,5,-34, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index 4585ed1f9b08..fe25c04fd52c 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2740,2820,2820,2685,941885,2585885155,00,0.00,N,5,-30, 20250210,2770,2395,2960,2350,6983754,19375141305,00,0.00,N,2,355, 20250203,2415,2460,2480,2300,312369,741692970,00,0.00,N,5,-65, 20250131,2480,2420,2480,2410,56116,136843465,00,0.00,N,2,40, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index cbe729889045..1338bfcda90f 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25250,22000,26200,20200,1052869,24670399350,00,0.00,N,2,3050, 20250210,22200,21450,23200,20800,512516,11331411200,00,0.00,N,2,700, 20250203,21500,21850,22600,20300,876930,18816356350,00,0.00,N,2,750, 20250131,20750,23150,23600,19900,444115,9332063300,00,0.00,N,5,-2550, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index d8b0fef4eddc..6503dc3bfceb 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4500,4530,4800,4390,1623590,7301582715,00,0.00,N,5,-50, 20250210,4550,4655,4660,4395,1044241,4747885005,00,0.00,N,5,-90, 20250203,4640,4790,4800,4370,1214149,5535629040,00,0.00,N,5,-220, 20250131,4860,4940,4950,4805,196201,958383930,00,0.00,N,5,-125, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 56cdf015d34c..5af05a559e91 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7760,7760,8180,7660,224452,1769876210,00,0.00,N,2,50, 20250210,7710,7700,8150,7610,217529,1714326720,00,0.00,N,2,10, 20250203,7700,7300,8010,7000,204352,1560783160,00,0.00,N,2,330, 20250131,7370,7340,7490,7270,11778,86454060,00,0.00,N,2,30, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index a1af0b47692d..a26cd8bcaf5e 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2600,2515,2600,2505,258248,659230325,00,0.00,N,2,80, 20250210,2520,2525,2610,2435,409991,1044010280,00,0.00,N,3,0, 20250203,2520,2455,2725,2395,2171181,5595692325,00,0.00,N,2,15, 20250131,2505,2450,2510,2430,195905,495805555,00,0.00,N,2,45, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index 269a60cdb653..76633a4ba65c 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6690,6370,7040,6220,1177657,7968209470,00,0.00,N,2,320, 20250210,6370,6140,6390,5990,239379,1480853040,00,0.00,N,2,230, 20250203,6140,6170,6270,6010,191292,1173243420,00,0.00,N,5,-70, 20250131,6210,6270,6270,6170,28635,177670510,00,0.00,N,5,-60, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index f69a4cd70daf..04bd786b2cd8 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2905,2905,2980,2860,105409,305889265,00,0.00,N,2,15, 20250210,2890,2795,3070,2780,164778,472804230,00,0.00,N,2,70, 20250203,2820,2800,2865,2750,66930,188309690,00,0.00,N,5,-15, 20250131,2835,2860,2860,2815,12293,34810290,00,0.00,N,5,-25, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index c06f5b4f3f90..0bfae326e6e4 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1448,1460,1497,1420,28986,41762583,00,0.00,N,2,8, 20250210,1440,1468,1519,1406,49994,73086457,00,0.00,N,5,-10, 20250203,1450,1540,1540,1384,51255,74015370,00,0.00,N,5,-90, 20250131,1540,1485,1571,1485,13956,21298837,00,0.00,N,2,39, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 037a84e0f247..52daabdff8b5 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1174,1165,1219,1137,86342,100044314,00,0.00,N,5,-1, 20250210,1175,1165,1206,1157,74631,87414704,00,0.00,N,5,-3, 20250203,1178,1331,1450,1176,350451,448261698,00,0.00,N,5,-93, 20250131,1271,1293,1338,1270,19287,24654831,00,0.00,N,5,-22, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index d302affc1888..bfe9242c5a82 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20350,21450,21800,20100,262266,5486751450,00,0.00,N,5,-950, 20250210,21300,20600,22050,20500,210109,4462026750,00,0.00,N,2,550, 20250203,20750,19750,21050,18810,182912,3624747270,00,0.00,N,2,970, 20250131,19780,20250,20600,19770,61338,1228166660,00,0.00,N,5,-320, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index 08ce8fc9d7d6..db54ff42dfa0 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2580,2550,2590,2540,698839,1795832660,00,0.00,N,2,45, 20250210,2535,2785,2805,2500,2934112,7686513695,00,0.00,N,5,-250, 20250203,2785,2780,2795,2755,733002,2030698755,00,0.00,N,2,5, 20250131,2780,2790,2800,2780,153144,426689740,00,0.00,N,5,-5, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index 68f627e8631c..06964a5fb5ca 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6200,5970,6880,5820,1711290,10973902110,00,0.00,N,2,450, 20250210,5750,5420,5760,5240,753267,4151421780,00,0.00,N,2,330, 20250203,5420,4905,5640,4700,722481,3806541600,00,0.00,N,2,515, 20250131,4905,4865,5090,4840,75662,371900840,00,0.00,N,2,50, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 87708e94370b..e72921592975 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2970,2895,3025,2840,571810,1682615605,00,0.00,N,2,130, 20250210,2840,2770,2920,2755,386772,1097885960,00,0.00,N,2,65, 20250203,2775,2880,2900,2770,359249,1009267830,00,0.00,N,5,-105, 20250131,2880,2900,2910,2855,76959,222028070,00,0.00,N,5,-20, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index f0d29ce042c0..3454b77f779f 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6990,6520,6990,6430,1239820,8346303350,00,0.00,N,2,460, 20250210,6530,6510,6870,6340,2463075,16115116110,00,0.00,N,2,20, 20250203,6510,5660,7270,5480,10633911,72270413670,00,0.00,N,2,780, 20250131,5730,5690,5800,5620,36157,206143850,00,0.00,N,5,-80, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 11e9d7a904fb..679875fd66b6 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26750,25050,28200,25050,104343,2808168300,00,0.00,N,2,1750, 20250210,25000,24800,26100,23700,99608,2472912600,00,0.00,N,2,400, 20250203,24600,27250,27400,24600,133203,3401402200,00,0.00,N,5,-2900, 20250131,27500,27850,28000,27400,5780,159385650,00,0.00,N,5,-300, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 4fdacb012cbc..fc4caaf8c754 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3625,3325,3635,3305,834844,2902180020,00,0.00,N,2,290, 20250210,3335,3290,3370,3220,365828,1204421050,00,0.00,N,2,45, 20250203,3290,3285,3420,3220,810725,2697010235,00,0.00,N,5,-60, 20250131,3350,3460,3460,3280,632940,2102902445,00,0.00,N,5,-225, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index 8f0ba022b2f1..9060fa029770 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3015,2890,3040,2885,253184,752346855,00,0.00,N,2,125, 20250210,2890,2810,2990,2695,233842,661706380,00,0.00,N,2,60, 20250203,2830,2680,2870,2660,151880,419978930,00,0.00,N,2,65, 20250131,2765,2805,2815,2725,79713,219780085,00,0.00,N,5,-40, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index ad0a870c8b55..346d0ce62a7c 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1436,1356,1508,1303,2383237,3366269191,00,0.00,N,2,72, 20250210,1364,1455,1525,1364,1547899,2204060470,00,0.00,N,5,-77, 20250203,1441,1489,1550,1410,1809721,2634584000,00,0.00,N,5,-99, 20250131,1540,1643,1650,1540,863239,1359192034,00,0.00,N,5,-119, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index 31662e91c68a..352affec345d 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19200,20200,21150,18970,2115712,42122118140,00,0.00,N,5,-1200, 20250210,20400,17840,23000,17560,10051138,208243312000,00,0.00,N,2,2570, 20250203,17830,16900,18600,16100,1358728,23616715460,00,0.00,N,2,660, 20250131,17170,17700,17700,17170,114276,1979881260,00,0.00,N,5,-480, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index cdb33ecaec3e..7014a7d458bb 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22050,20950,22350,20650,181534,3927172950,00,0.00,N,2,1100, 20250210,20950,20200,21600,20050,144263,2981801900,00,0.00,N,2,750, 20250203,20200,21200,21300,19990,193822,3997053640,00,0.00,N,5,-1250, 20250131,21450,21350,21700,21250,54924,1176740400,00,0.00,N,5,-450, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index 72feaf41f504..e75056503c5a 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13200,13870,14120,12590,442328,5956621450,00,0.00,N,5,-670, 20250210,13870,13890,14860,13380,1413334,20236861280,00,0.00,N,5,-60, 20250203,13930,13100,14670,12400,2948930,40331153790,00,0.00,N,2,550, 20250131,13380,13200,13750,13060,166945,2231479660,00,0.00,N,5,-210, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 0ebbdfa1dfee..2e6352c9fef6 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3700,3720,3770,3670,146395,544025285,00,0.00,N,5,-20, 20250210,3720,3605,3740,3605,150969,552974045,00,0.00,N,2,75, 20250203,3645,3610,3665,3470,230893,824737165,00,0.00,N,2,5, 20250131,3640,3640,3675,3575,57256,206536250,00,0.00,N,2,5, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index ead827c22ad8..e9154d23eac1 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5840,6290,6300,5770,595573,3541921140,00,0.00,N,5,-410, 20250210,6250,5570,6400,5350,937915,5554563680,00,0.00,N,2,770, 20250203,5480,5240,5700,5030,638506,3433611220,00,0.00,N,2,240, 20250131,5240,5400,5460,5190,77029,406594970,00,0.00,N,5,-160, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index bf75d4d69781..a215a4a34f2e 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1466,1486,1549,1427,232856,345886588,00,0.00,N,5,-34, 20250210,1500,1483,1593,1447,427216,649585567,00,0.00,N,2,17, 20250203,1483,1549,1571,1428,125801,186692650,00,0.00,N,5,-65, 20250131,1548,1506,1559,1470,64834,98228797,00,0.00,N,2,42, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 64902cf93ee6..d8eeb083c618 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6200,6150,6440,6080,57577,360047300,00,0.00,N,2,130, 20250210,6070,5970,6080,5880,40835,243080550,00,0.00,N,2,100, 20250203,5970,6030,6160,5960,31057,186632640,00,0.00,N,5,-240, 20250131,6210,6010,6250,6010,20450,124221530,00,0.00,N,2,200, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 3127700eef59..69db846dd0ef 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1407,1382,1437,1348,379455,525890713,00,0.00,N,2,25, 20250210,1382,1373,1419,1323,427057,589032949,00,0.00,N,5,-3, 20250203,1385,1371,1415,1309,370377,508383557,00,0.00,N,2,13, 20250131,1372,1394,1394,1361,103624,142747975,00,0.00,N,5,-22, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 329921fc3a4d..417d7175bb75 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3175,3090,3230,3085,1577761,4999291010,00,0.00,N,2,95, 20250210,3080,3100,3600,3055,17721122,59783479160,00,0.00,N,2,100, 20250203,2980,3010,3060,2905,268545,800154225,00,0.00,N,5,-5, 20250131,2985,3005,3005,2950,35976,106518220,00,0.00,N,5,-20, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index d8d190ef4b5f..e91278412fcd 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3445,3195,3550,3185,2195368,7424649215,00,0.00,N,2,270, 20250210,3175,3150,3265,3115,420840,1344013490,00,0.00,N,2,50, 20250203,3125,3220,3260,3105,541372,1720014835,00,0.00,N,5,-55, 20250131,3180,3210,3235,3170,100829,321347510,00,0.00,N,5,-45, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 51c97146e2c3..a060164aa776 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,268500,260500,274000,257000,226919,60635436500,00,0.00,N,2,8000, 20250210,260500,259500,268500,252500,300146,78606595000,00,0.00,N,2,3000, 20250203,257500,244000,261000,233000,290043,71792186000,00,0.00,N,2,13500, 20250131,244000,247000,249500,242000,38778,9451573500,00,0.00,N,5,-1000, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index 1f93930be1ae..d03f2d3588f9 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2425,2365,2450,2355,492583,1182170590,00,0.00,N,2,45, 20250210,2380,2315,2405,2290,383014,898432010,00,0.00,N,2,60, 20250203,2320,2315,2420,2245,633603,1477599020,00,0.00,N,5,-25, 20250131,2345,2315,2350,2300,71454,165974585,00,0.00,N,5,-5, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index c24ef008079d..d3fa2ecaefed 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,990,967,997,945,701289,683596475,00,0.00,N,2,28, 20250210,962,956,1123,930,2404667,2444703490,00,0.00,N,5,-17, 20250203,979,956,1034,920,731192,713691953,00,0.00,N,2,23, 20250131,956,975,982,947,109500,104503544,00,0.00,N,5,-19, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index a43126701286..92f1259e279b 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3160,2995,3185,2960,103558,317107155,00,0.00,N,2,175, 20250210,2985,2885,3000,2880,74009,218422975,00,0.00,N,2,65, 20250203,2920,2975,2980,2825,120432,347562235,00,0.00,N,5,-55, 20250131,2975,3010,3010,2930,21733,64305470,00,0.00,N,5,-40, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index 783edaf4452e..e4d288b1430b 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2775,2685,2810,2685,326237,893488990,00,0.00,N,2,65, 20250210,2710,2750,2800,2665,342316,934655510,00,0.00,N,5,-10, 20250203,2720,2835,2890,2715,478023,1328964110,00,0.00,N,5,-115, 20250131,2835,2895,2895,2830,66585,190260175,00,0.00,N,5,-65, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 8dfafe06730e..36a2da961f5d 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4655,4725,4735,4640,35025,163612795,00,0.00,N,5,-70, 20250210,4725,4775,4780,4690,17076,80771755,00,0.00,N,5,-25, 20250203,4750,4725,4880,4710,42508,201591625,00,0.00,N,3,0, 20250131,4750,4740,4780,4725,8906,42231455,00,0.00,N,2,10, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index caec9353c46d..19ba51c479ef 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11740,11590,12740,11260,4622739,56033301400,00,0.00,N,5,-170, 20250210,11910,11340,12460,11010,2762459,32521766110,00,0.00,N,2,700, 20250203,11210,11690,12110,10800,2326656,26926350850,00,0.00,N,5,-770, 20250131,11980,12300,12450,11910,767052,9287162550,00,0.00,N,5,-750, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 1582b24cf403..be818a2e02a5 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1877,1917,1947,1850,188135,353179635,00,0.00,N,5,-40, 20250210,1917,1999,2110,1856,273340,538650605,00,0.00,N,5,-82, 20250203,1999,1855,2065,1712,567944,1098935440,00,0.00,N,2,144, 20250131,1855,1860,1915,1825,36820,68607727,00,0.00,N,5,-5, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index 1d868e6e3086..623534977d52 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6670,6630,6770,6510,332582,2217883070,00,0.00,N,2,40, 20250210,6630,6960,7090,6550,614689,4182182960,00,0.00,N,5,-330, 20250203,6960,6380,7860,6050,8122175,59506013390,00,0.00,N,2,470, 20250131,6490,6300,6550,6300,98937,639422470,00,0.00,N,2,100, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 27dc63e49023..0726282fda36 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,917,913,926,892,256768,233912284,00,0.00,N,2,4, 20250210,913,902,931,897,412332,376124813,00,0.00,N,2,9, 20250203,904,925,940,892,471624,432004720,00,0.00,N,5,-16, 20250131,920,911,927,909,110474,101365782,00,0.00,N,2,5, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index 0f8cac9635de..b6e282d27943 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1534,1530,1555,1467,199063,301032400,00,0.00,N,2,4, 20250210,1530,1395,1535,1395,600558,897635616,00,0.00,N,2,135, 20250203,1395,1282,1409,1249,191930,254810798,00,0.00,N,2,104, 20250131,1291,1288,1344,1280,32744,42349172,00,0.00,N,2,3, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index b06c46b782de..36b275bd260a 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,882,876,889,871,126999,111239937,00,0.00,N,2,2, 20250210,880,871,887,866,117188,102780808,00,0.00,N,2,4, 20250203,876,871,877,854,63682,55013017,00,0.00,N,2,5, 20250131,871,860,877,851,51866,44616165,00,0.00,N,2,6, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 39ce57fe2637..73523d85c05a 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4475,4445,4600,4440,92787,416535485,00,0.00,N,2,30, 20250210,4445,4590,4650,4445,212217,962606760,00,0.00,N,5,-145, 20250203,4590,4575,4740,4390,198434,906447675,00,0.00,N,5,-20, 20250131,4610,4720,4810,4390,44016,205989410,00,0.00,N,5,-80, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index c02a01c2d9c7..a091f16dd0cb 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,48700,46450,51200,46100,413284,20183616350,00,0.00,N,2,2950, 20250210,45750,43850,46300,43100,208840,9393414950,00,0.00,N,2,1100, 20250203,44650,41700,45050,39850,260486,11003813950,00,0.00,N,2,1450, 20250131,43200,44000,44500,42500,53476,2311982800,00,0.00,N,5,-2150, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index a46cd6a993ae..18dd3e910fb0 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2945,2930,3015,2925,601403,1781573015,00,0.00,N,2,5, 20250210,2940,2805,3315,2800,5718840,17906661070,00,0.00,N,2,95, 20250203,2845,2800,2960,2735,398266,1132442385,00,0.00,N,2,20, 20250131,2825,2795,2850,2770,61683,172690735,00,0.00,N,2,20, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 598ee9d7ae41..390c6b936d28 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2110,1906,2225,1895,7563805,15748150291,00,0.00,N,2,205, 20250210,1905,1793,2115,1769,6535922,12772014313,00,0.00,N,2,111, 20250203,1794,1767,1834,1742,932286,1668974651,00,0.00,N,5,-25, 20250131,1819,1842,1842,1791,127620,231441876,00,0.00,N,5,-25, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index 73d7a4968600..340c176934ec 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1065,1110,1136,1045,3089468,3326113737,00,0.00,N,5,-37, 20250210,1102,1148,1183,1037,5501371,6089625670,00,0.00,N,5,-38, 20250203,1140,1020,1309,938,22668684,26548223308,00,0.00,N,2,82, 20250131,1058,1043,1077,1010,936647,979999116,00,0.00,N,2,26, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index 238fd054e6b6..ca3dcb4f8b35 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33300,33350,35500,31750,2123831,70646836900,00,0.00,N,5,-1850, 20250210,35150,32000,38350,31350,4268543,151940601100,00,0.00,N,2,3150, 20250203,32000,28850,33100,26750,1482570,44209769750,00,0.00,N,2,2350, 20250131,29650,29200,30150,28950,106836,3137628750,00,0.00,N,5,-250, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 7ee3aebb7868..3c51e334f6f6 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2210,2185,2215,2120,237574,513490855,00,0.00,N,2,35, 20250210,2175,2055,2180,2050,222178,471676295,00,0.00,N,2,120, 20250203,2055,2140,2145,1971,332457,693351055,00,0.00,N,5,-110, 20250131,2165,2150,2165,2115,35320,75222065,00,0.00,N,2,5, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index a8e2b7232839..214b9661f03d 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1161,1255,1300,1140,785606,969967674,00,0.00,N,5,-59, 20250210,1220,1100,1240,1075,529460,607362278,00,0.00,N,2,118, 20250203,1102,1050,1124,1015,414780,444408149,00,0.00,N,2,37, 20250131,1065,1095,1099,1063,71059,76495895,00,0.00,N,5,-29, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index 359bf1728ee0..24ad4181888f 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4315,4320,4400,4265,14552,62876145,00,0.00,N,5,-5, 20250210,4320,4235,4435,4180,12395,52856170,00,0.00,N,2,65, 20250203,4255,4075,4445,4075,19917,83685390,00,0.00,N,2,180, 20250131,4075,4175,4275,4025,4784,19696420,00,0.00,N,5,-100, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 5f60aae62c0e..d273eba3ec01 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,77200,76600,78600,75500,402,30938900,00,0.00,N,2,600, 20250210,76600,75200,77800,75000,799,61415500,00,0.00,N,2,100, 20250203,76500,76500,78400,76000,812,61940600,00,0.00,N,5,-1500, 20250131,78000,78800,78800,76500,172,13212000,00,0.00,N,2,700, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index ae2be79e0838..9ede317e8600 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1983,2010,2055,1957,390029,777190122,00,0.00,N,2,5, 20250210,1978,1925,2400,1880,1169079,2437467817,00,0.00,N,2,78, 20250203,1900,1960,1998,1892,378383,730457753,00,0.00,N,5,-84, 20250131,1984,1913,2050,1913,195593,388236590,00,0.00,N,2,41, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index 9ccb273d1825..a26a58879c58 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24250,23900,24850,23900,6210,151442100,00,0.00,N,2,350, 20250210,23900,22750,24500,22700,19175,459153350,00,0.00,N,2,1150, 20250203,22750,22250,22800,22250,4856,109537350,00,0.00,N,2,150, 20250131,22600,22250,22700,22200,1252,28022900,00,0.00,N,2,350, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index aafb61259fb5..0e0fc393252d 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7400,7370,7400,7240,58935,431014460,00,0.00,N,2,80, 20250210,7320,7230,7340,7110,76148,550604610,00,0.00,N,2,80, 20250203,7240,7200,7340,6900,114836,812889650,00,0.00,N,2,30, 20250131,7210,7160,7210,7100,8051,57566830,00,0.00,N,3,0, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index 98c6fdf0b1b6..0f3ed784b179 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2970,2935,2985,2910,1445756,4275725085,00,0.00,N,2,45, 20250210,2925,2930,2950,2865,1277034,3719681180,00,0.00,N,3,0, 20250203,2925,2920,2990,2875,1921410,5640225185,00,0.00,N,2,5, 20250131,2920,2880,2925,2880,243617,708587370,00,0.00,N,2,25, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 0321323ec9f7..f069b15d02c2 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5780,5670,5800,5610,152499,869612630,00,0.00,N,2,200, 20250210,5580,5570,5640,5480,122636,683610230,00,0.00,N,3,0, 20250203,5580,5600,5690,5450,111852,621915640,00,0.00,N,5,-50, 20250131,5630,5650,5660,5600,12208,68759100,00,0.00,N,5,-20, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 13d3cc181f3a..f33731ab52c3 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10840,10460,10850,10390,167004,1763107500,00,0.00,N,2,380, 20250210,10460,10770,10960,10320,196861,2079167960,00,0.00,N,5,-310, 20250203,10770,11400,11400,10630,140860,1535746880,00,0.00,N,5,-630, 20250131,11400,11370,11470,11190,19764,224618710,00,0.00,N,2,30, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index a1bb2c8bd12d..8efbc1aca6f9 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1198,1300,1300,1001,1823,1963285,00,0.00,N,5,-98, 20250210,1296,1099,1300,933,879,1013611,00,0.00,N,2,199, 20250203,1097,1099,1200,935,1080,1092592,00,0.00,N,5,-2, 20250131,1099,1199,1199,1020,86,93964,00,0.00,N,5,-100, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 76ebb96c34ce..1559571e68a8 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3150,3020,3235,2995,24304,75435320,00,0.00,N,2,130, 20250210,3020,3030,3100,2985,26540,80546855,00,0.00,N,5,-35, 20250203,3055,3180,3180,3000,37175,113533135,00,0.00,N,5,-115, 20250131,3170,3220,3240,3140,7585,24008790,00,0.00,N,5,-85, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 7f11b862c418..1d3c42b94898 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10600,10470,10950,10160,586153,6206483970,00,0.00,N,2,170, 20250210,10430,11040,11040,10270,736418,7762871750,00,0.00,N,5,-620, 20250203,11050,11070,12400,10940,1769002,20842971220,00,0.00,N,5,-190, 20250131,11240,11720,11880,11200,281914,3206177970,00,0.00,N,5,-360, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index 2b719f8c3439..b3cc800ac063 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,48600,41600,50700,41000,4596821,216897101800,00,0.00,N,2,7000, 20250210,41600,38850,42750,37800,1410459,56992329050,00,0.00,N,2,2150, 20250203,39450,39750,40400,37550,1030281,40047808500,00,0.00,N,5,-1100, 20250131,40550,39150,41350,39000,317733,12821244200,00,0.00,N,2,1750, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index f902670843ac..39f49cd815d4 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,395,405,412,370,3683637,1438490791,00,0.00,N,5,-10, 20250210,405,440,440,398,2548194,1058775793,00,0.00,N,5,-35, 20250203,440,498,540,431,7178160,3473644084,00,0.00,N,5,-30, 20250131,470,469,497,448,502011,236545722,00,0.00,N,5,-4, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 712a00cfe02e..43ec5ce107f1 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3780,3655,3780,3605,123325,455413755,00,0.00,N,2,160, 20250210,3620,3615,3670,3545,105051,377728740,00,0.00,N,2,10, 20250203,3610,3610,3695,3450,161593,577667240,00,0.00,N,2,5, 20250131,3605,3760,3815,3550,35729,131138330,00,0.00,N,5,-135, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 9a5532fec33e..1bf13434cd00 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,125000,117700,127200,117100,1382695,168353352100,00,0.00,N,2,7300, 20250210,117700,110500,118400,109500,1222233,139189081500,00,0.00,N,2,7400, 20250203,110300,111700,114500,107600,1245028,138943448900,00,0.00,N,5,-3900, 20250131,114200,113000,114200,110800,362422,40894890800,00,0.00,N,2,4900, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index 66afbecfc789..bc94b102d574 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2560,2560,2630,2535,259234,668656305,00,0.00,N,3,0, 20250210,2560,2495,2590,2485,454701,1146912955,00,0.00,N,2,40, 20250203,2520,2580,2630,2485,486128,1241150915,00,0.00,N,5,-40, 20250131,2560,2605,2635,2540,132570,342130485,00,0.00,N,5,-75, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 56e7aac6ef70..0eb91e210a59 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12280,13080,13250,11790,370580,4550411510,00,0.00,N,5,-470, 20250210,12750,12700,13140,12180,208721,2626203370,00,0.00,N,2,140, 20250203,12610,13970,14520,12610,475939,6404642870,00,0.00,N,5,-1360, 20250131,13970,14000,14000,13150,162786,2209712540,00,0.00,N,5,-30, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 3d1f547423e3..106aa84e0a15 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,602,590,610,582,447386,267813576,00,0.00,N,2,8, 20250210,594,624,624,580,595068,357820176,00,0.00,N,5,-31, 20250203,625,638,649,610,458548,285328147,00,0.00,N,5,-17, 20250131,642,637,644,630,69850,44597063,00,0.00,N,2,5, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index 537bf878fb34..514eb5c549a9 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6110,5910,6230,5840,546280,3302169580,00,0.00,N,2,230, 20250210,5880,5750,6090,5670,486595,2866291490,00,0.00,N,2,130, 20250203,5750,5280,6130,5140,1222738,7079828980,00,0.00,N,2,450, 20250131,5300,5420,5500,5290,32942,175276640,00,0.00,N,5,-120, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index 24062838eb67..fe5d0dd91014 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15870,15950,16340,15750,261839,4191229360,00,0.00,N,2,20, 20250210,15850,16130,16200,15640,236829,3757020300,00,0.00,N,5,-30, 20250203,15880,15530,16340,14870,360934,5647413140,00,0.00,N,2,230, 20250131,15650,15590,15720,15500,55120,858934260,00,0.00,N,2,60, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index c5b6bb4c457f..be0f293e6d4b 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11700,11400,11940,11220,3527629,41215748800,00,0.00,N,2,420, 20250210,11280,11670,11760,11090,4045091,45961306500,00,0.00,N,5,-380, 20250203,11660,12140,12290,11590,5993205,71392310340,00,0.00,N,5,-500, 20250131,12160,12160,12300,11950,1260990,15287315130,00,0.00,N,2,250, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index a412e4d18cea..ff975c655cec 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250210,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250203,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250131,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index b3af8ab81ef0..b2dd92fe28cf 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9580,9700,9820,9410,3176872,30687553070,00,0.00,N,5,-30, 20250210,9610,9270,9640,9260,3159864,29800160660,00,0.00,N,2,330, 20250203,9280,9100,9380,8980,2985522,27573620920,00,0.00,N,2,60, 20250131,9220,9240,9240,9100,482453,4429199150,00,0.00,N,2,100, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index 591a57167988..28a3ce4f00d4 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,78100,72600,78500,70600,1333710,99797519400,00,0.00,N,2,6600, 20250210,71500,63300,73100,61800,4417883,336920715320,00,0.00,N,2,8200, 20250203,63300,63200,64500,61800,497978,31526380900,00,0.00,N,5,-1200, 20250131,64500,63900,64700,63500,101342,6515394000,00,0.00,N,2,1200, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index da49217867cf..7d253001c3b9 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2880,2820,2980,2800,133045,384503790,00,0.00,N,2,60, 20250210,2820,2730,2980,2705,94446,261042860,00,0.00,N,2,80, 20250203,2740,2820,2925,2655,147302,406186220,00,0.00,N,5,-95, 20250131,2835,2885,2905,2795,21069,60104055,00,0.00,N,5,-40, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index 543ba25b6aa2..b9f9845da586 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4080,3950,4380,3895,170753,692785695,00,0.00,N,2,130, 20250210,3950,3900,4000,3860,79222,310715790,00,0.00,N,3,0, 20250203,3950,3855,3955,3770,69414,268807750,00,0.00,N,2,95, 20250131,3855,3930,3930,3840,16615,64250090,00,0.00,N,5,-75, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index 90120c74069c..5dcdf2f0ad65 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2810,2755,3060,2730,2139286,6214503880,00,0.00,N,2,55, 20250210,2755,2770,2825,2700,361200,993914740,00,0.00,N,2,15, 20250203,2740,2800,2930,2615,1572402,4311141205,00,0.00,N,5,-40, 20250131,2780,3005,3260,2760,4950415,14714585245,00,0.00,N,2,120, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index 2d2d0da01439..ddad2c6c322b 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28600,28100,28850,27200,413417,11539831200,00,0.00,N,2,500, 20250210,28100,29100,29600,27350,528093,15144470850,00,0.00,N,5,-1350, 20250203,29450,31050,31550,29050,547560,16520169300,00,0.00,N,5,-2150, 20250131,31600,31950,32000,31300,59211,1871871950,00,0.00,N,2,50, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 670e4eb80ad2..3f6852d03452 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2460,2510,2670,2420,999362,2540244970,00,0.00,N,5,-45, 20250210,2505,2245,2735,2230,4199494,10877954535,00,0.00,N,2,260, 20250203,2245,2155,2520,2090,750205,1755501535,00,0.00,N,2,65, 20250131,2180,2190,2240,2170,38812,84949915,00,0.00,N,5,-15, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index 6f029ac454b3..882347e04ed6 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2070,2030,2085,1995,83491,168202567,00,0.00,N,2,40, 20250210,2030,2045,2065,2000,29142,59015345,00,0.00,N,5,-5, 20250203,2035,2050,2075,2015,37585,76620935,00,0.00,N,5,-15, 20250131,2050,2090,2090,2040,7679,15740365,00,0.00,N,5,-25, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index e778160ff318..8320727f6d03 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31500,32600,33000,30750,129366,4110536850,00,0.00,N,5,-1000, 20250210,32500,35100,35100,29500,195555,6283795350,00,0.00,N,5,-2400, 20250203,34900,29000,36800,28000,337509,10994893550,00,0.00,N,2,7850, 20250131,27050,24050,27050,24050,61851,1652579900,00,0.00,N,2,3500, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index f465dc84d3b4..56b9c84cf518 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,695,700,750,680,318,218890,00,0.00,N,5,-104, 20250210,799,798,799,700,472,334228,00,0.00,N,3,0, 20250203,799,795,899,765,196,154102,00,0.00,N,5,-100, 20250131,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index 8ae76cc6066c..d36a4b76b7ab 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17820,17500,19440,16760,6084263,111213031840,00,0.00,N,2,310, 20250210,17510,17730,21350,16640,10915296,208242649760,00,0.00,N,2,320, 20250203,17190,16080,18200,15760,8440945,144055976690,00,0.00,N,2,800, 20250131,16390,15610,17110,15610,2816948,46615852820,00,0.00,N,2,860, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index bb69cdc4244a..f2a0c412a896 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,216500,223500,226500,211000,179202,38967811000,00,0.00,N,5,-5500, 20250210,222000,228500,240000,221000,105339,24320900500,00,0.00,N,5,-9500, 20250203,231500,230500,238000,222500,120074,27493696000,00,0.00,N,5,-4500, 20250131,236000,237000,243000,233500,30583,7232647000,00,0.00,N,5,-8500, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 5049c0fff3b1..445020a1cb1e 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250210,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250203,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250131,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 5a948fc15045..c19c95fb96ab 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7680,7750,7870,7460,42436,328120140,00,0.00,N,2,90, 20250210,7590,7990,8000,7450,75840,583631760,00,0.00,N,5,-430, 20250203,8020,8180,8240,7910,123587,999083330,00,0.00,N,5,-220, 20250131,8240,8250,8300,8100,23498,193352260,00,0.00,N,5,-10, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index ea8dae96d1ef..f60585d37e04 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,114600,119500,121100,109800,3069716,351189416000,00,0.00,N,5,-3700, 20250210,118300,126900,128400,113100,3462817,412954841800,00,0.00,N,5,-9100, 20250203,127400,123000,130800,116100,3395424,423102099100,00,0.00,N,2,900, 20250131,126500,123900,126500,120100,644060,79265300200,00,0.00,N,2,4000, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index 18716f264388..a051dd2ad922 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5700,5810,6080,5630,1274599,7488349750,00,0.00,N,5,-100, 20250210,5800,5550,5920,5450,1870860,10689689000,00,0.00,N,2,220, 20250203,5580,5400,5670,5090,1256658,6885602930,00,0.00,N,2,90, 20250131,5490,5250,5540,5200,242245,1315020750,00,0.00,N,2,240, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index d887c40fb507..f72ec42b7bb2 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3700,3615,3790,3600,491325,1807878845,00,0.00,N,2,85, 20250210,3615,3630,3740,3570,479566,1750309765,00,0.00,N,5,-45, 20250203,3660,3770,3780,3585,582216,2148593845,00,0.00,N,5,-110, 20250131,3770,3835,3870,3740,100194,379848415,00,0.00,N,5,-65, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 17613203e7a7..050ad956c47f 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1253,1213,1263,1205,194289,238824291,00,0.00,N,5,-11, 20250210,1264,1270,1300,1230,214382,270415569,00,0.00,N,5,-17, 20250203,1281,1072,1410,999,2161907,2766387180,00,0.00,N,2,209, 20250131,1072,1073,1100,1053,42086,44995086,00,0.00,N,5,-1, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 0122dbd81dd1..9081b22f26da 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16220,16090,16450,16000,86227,1399524300,00,0.00,N,2,130, 20250210,16090,15240,16260,15240,59819,949044680,00,0.00,N,2,750, 20250203,15340,14920,16750,14430,194325,3105429340,00,0.00,N,2,420, 20250131,14920,14920,14940,14680,11207,165673790,00,0.00,N,5,-20, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index f61cb2e547e1..3a38bfae3b93 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1950,1959,2000,1900,27888,54235699,00,0.00,N,5,-21, 20250210,1971,2020,2025,1880,10232,20343009,00,0.00,N,5,-49, 20250203,2020,2050,2080,2000,18459,37574765,00,0.00,N,5,-15, 20250131,2035,2065,2075,2035,5206,10624020,00,0.00,N,5,-45, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index a82bfabdb5d3..3cc30163f925 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18000,17040,18270,17040,111424,1973399110,00,0.00,N,2,960, 20250210,17040,16650,17150,16370,89745,1497269720,00,0.00,N,2,420, 20250203,16620,17500,17570,16580,99544,1696767000,00,0.00,N,5,-880, 20250131,17500,17280,17530,17070,13585,234793880,00,0.00,N,2,220, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index 5a60c6e41459..d85e5288929d 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,679,695,719,652,358672,247049851,00,0.00,N,5,-27, 20250210,706,664,708,631,317373,216185668,00,0.00,N,2,42, 20250203,664,670,681,634,127695,83920742,00,0.00,N,5,-6, 20250131,670,678,678,670,19743,13285613,00,0.00,N,5,-8, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 23097d1d131b..866197a0f4de 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24050,22550,25100,22350,614703,14718758600,00,0.00,N,2,1500, 20250210,22550,21950,22800,21750,143846,3193461500,00,0.00,N,2,200, 20250203,22350,22100,23200,21050,196460,4340075250,00,0.00,N,2,250, 20250131,22100,23150,23250,22050,66612,1488825300,00,0.00,N,5,-1050, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 2f45c2aad71a..59e6473ea60b 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5060,4870,5170,4865,731926,3693063810,00,0.00,N,2,195, 20250210,4865,4740,5140,4655,1239225,6101366965,00,0.00,N,2,135, 20250203,4730,4585,4825,4385,436041,1990828845,00,0.00,N,2,130, 20250131,4600,4695,4740,4575,71086,328155300,00,0.00,N,5,-100, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 40948bf16a57..791eb60dee2e 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,308500,292500,309500,276500,466045,136201163750,00,0.00,N,2,20500, 20250210,288000,247000,291000,245000,672415,183073006500,00,0.00,N,2,37000, 20250203,251000,232000,255500,230000,244481,59822185500,00,0.00,N,2,13500, 20250131,237500,231000,239500,229000,79978,18713249500,00,0.00,N,2,6500, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index 3f02720d3243..99aad5fd5991 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6510,6320,6960,6270,1680301,11196837650,00,0.00,N,2,190, 20250210,6320,6200,6490,6200,426326,2712423070,00,0.00,N,2,10, 20250203,6310,6350,6710,6260,575979,3699129090,00,0.00,N,5,-210, 20250131,6520,6500,6530,6390,93083,600350840,00,0.00,N,5,-40, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 0301cf067a0c..cd4ea3cb62fe 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1134,1172,1225,1082,1506054,1717761864,00,0.00,N,5,-36, 20250210,1170,1330,1344,1166,673440,833541981,00,0.00,N,5,-160, 20250203,1330,1265,1442,1215,908966,1220534136,00,0.00,N,2,69, 20250131,1261,1269,1277,1220,223598,278979223,00,0.00,N,5,-8, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 6c135bee1706..689fcf75ee27 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,966,963,971,948,413084,396291558,00,0.00,N,2,3, 20250210,963,979,979,943,1067875,1021381264,00,0.00,N,5,-8, 20250203,971,979,1010,963,1550952,1526354284,00,0.00,N,5,-7, 20250131,978,961,992,955,105761,102481280,00,0.00,N,2,17, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index b822ca3484ed..e4b9f12f9a3d 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,71500,73400,75700,70500,268689,19700819500,00,0.00,N,5,-1400, 20250210,72900,71300,73500,70400,214273,15411236900,00,0.00,N,2,1800, 20250203,71100,68700,73000,67400,294412,20722811900,00,0.00,N,2,1500, 20250131,69600,70100,71200,69300,59963,4207875200,00,0.00,N,2,100, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 0f331ba6c71b..3e136629019a 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,45750,45250,46250,44950,50252,2285272550,00,0.00,N,2,650, 20250210,45100,45300,45700,44450,55009,2467389250,00,0.00,N,5,-300, 20250203,45400,44950,46050,43600,35641,1596012350,00,0.00,N,2,350, 20250131,45050,45450,45450,44900,5854,264079350,00,0.00,N,5,-400, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index 1d875d2c09e9..5199906b2a98 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1247,1236,1269,1196,303272,373688250,00,0.00,N,2,37, 20250210,1210,1160,1242,1152,364143,437703755,00,0.00,N,2,50, 20250203,1160,1158,1194,1108,283848,322599199,00,0.00,N,5,-4, 20250131,1164,1191,1191,1135,36221,41948102,00,0.00,N,5,-27, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index a11b656ce1a2..4bfa0bda3950 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11780,10840,12730,10760,976396,11574795330,00,0.00,N,2,1070, 20250210,10710,10070,11070,9940,588843,6218467090,00,0.00,N,2,600, 20250203,10110,9400,10490,8780,307205,2950326740,00,0.00,N,2,550, 20250131,9560,10270,10270,9550,75031,731504530,00,0.00,N,5,-710, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 4060f5373bd6..28158268d406 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3115,3275,3530,3090,233354,770264045,00,0.00,N,5,-95, 20250210,3210,2800,3345,2800,240128,747779190,00,0.00,N,2,275, 20250203,2935,2540,3090,2490,553332,1554608505,00,0.00,N,2,300, 20250131,2635,2655,2730,2635,10638,28329440,00,0.00,N,5,-45, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index 9bdb69821e7f..d7331ebb0942 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6360,6300,7060,6190,4985055,33352489880,00,0.00,N,2,80, 20250210,6280,6330,6580,6120,1446726,9230365660,00,0.00,N,5,-80, 20250203,6360,6690,6690,6280,1556431,9996097570,00,0.00,N,5,-330, 20250131,6690,6660,6790,6510,496228,3287140630,00,0.00,N,5,-350, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index 415e165a19c0..095ff55a5d5c 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8550,8770,9050,8140,2023782,17370452470,00,0.00,N,5,-180, 20250210,8730,8530,9380,8400,2268004,20313066430,00,0.00,N,2,220, 20250203,8510,7610,9000,7100,3141028,26166165900,00,0.00,N,2,810, 20250131,7700,7590,7740,7490,331402,2513621370,00,0.00,N,2,130, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index e36c01eaa36e..214ad69a0eba 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6800,5380,6950,5300,1477153,9429346650,00,0.00,N,2,1420, 20250210,5380,4920,5500,4920,267282,1393551490,00,0.00,N,2,420, 20250203,4960,4570,5200,4430,441591,2155740285,00,0.00,N,2,390, 20250131,4570,4515,4670,4315,20707,92017200,00,0.00,N,2,55, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index e7f3714dc280..3bbfbb42864d 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1167,1092,1277,1076,2236002,2703066531,00,0.00,N,2,47, 20250210,1120,1115,1182,1075,923700,1044315214,00,0.00,N,2,5, 20250203,1115,1030,1332,980,5964067,7112477137,00,0.00,N,2,117, 20250131,998,979,1019,967,55096,54347471,00,0.00,N,2,9, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index bd234b2308cb..0293ad5bb65b 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4020,3685,4140,3570,256836,1003913160,00,0.00,N,2,335, 20250210,3685,3600,3730,3510,56112,201854890,00,0.00,N,2,70, 20250203,3615,3840,3930,3605,49550,183271845,00,0.00,N,5,-320, 20250131,3935,4025,4025,3900,3274,12880530,00,0.00,N,5,-70, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index e4cfc3001c10..c697a893810a 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8000,7690,8000,7210,2562,19938290,00,0.00,N,2,310, 20250210,7690,6390,8000,6390,2776,19382470,00,0.00,N,2,1400, 20250203,6290,5180,6290,5170,7722,41865450,00,0.00,N,2,1100, 20250131,5190,5000,5190,5000,1384,7158780,00,0.00,N,2,390, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 73b20844b8b0..e17a2d1363fb 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,314,341,342,271,15562,4580073,00,0.00,N,5,-16, 20250210,330,385,385,281,15668,4944782,00,0.00,N,5,-20, 20250203,350,325,380,289,16386,5140017,00,0.00,N,2,14, 20250131,336,312,350,300,1125,342030,00,0.00,N,2,24, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 659460268172..8851c6f464a2 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9280,9010,9450,9000,56242,518650080,00,0.00,N,2,420, 20250210,8860,8600,9490,8480,94766,858112590,00,0.00,N,2,260, 20250203,8600,8510,9160,8110,44280,372532190,00,0.00,N,3,0, 20250131,8600,8610,8610,8430,4941,42032720,00,0.00,N,5,-100, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index 98746673f5dc..e572199f8c76 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6760,6640,7090,6500,639368,4321303000,00,0.00,N,2,100, 20250210,6660,6290,6790,6170,634903,4185614320,00,0.00,N,2,420, 20250203,6240,6250,6380,5910,261460,1615848960,00,0.00,N,5,-60, 20250131,6300,6450,6510,6280,40663,257723920,00,0.00,N,5,-240, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index a871d7c0f024..7dcaf63f4a04 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250210,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250203,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250131,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 21c87f44c785..98216a07e801 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4990,4795,5050,4580,219376,1054747430,00,0.00,N,2,225, 20250210,4765,4765,4905,4710,64845,310148880,00,0.00,N,5,-60, 20250203,4825,4705,4915,4595,97567,463292760,00,0.00,N,5,-5, 20250131,4830,4800,4880,4695,25708,121883755,00,0.00,N,2,35, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index dd16506f7ad1..68057d320669 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5490,5250,5560,5210,548866,2971072630,00,0.00,N,2,260, 20250210,5230,4970,5300,4950,426946,2189225355,00,0.00,N,2,190, 20250203,5040,4890,5100,4730,364146,1791389160,00,0.00,N,2,80, 20250131,4960,5000,5000,4870,75354,369624175,00,0.00,N,5,-40, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 1a95f5045c50..122a16ea6846 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,640,640,640,640,0,0,00,0.00,N,3,0, 20250210,640,640,640,640,0,0,00,0.00,N,3,0, 20250203,640,640,640,640,0,0,00,0.00,N,3,0, 20250131,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 1af04ca19d01..794cc1a30fa6 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,298,295,303,290,7218673,2145898294,00,0.00,N,2,3, 20250210,295,303,316,279,17028877,5092177671,00,0.00,N,5,-10, 20250203,305,350,474,294,173854154,68266308598,00,0.00,N,2,10, 20250131,295,302,302,290,687492,202848117,00,0.00,N,5,-6, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index cb7a7124b537..7552917fbc12 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7010,7000,7090,6800,13561,94855720,00,0.00,N,2,110, 20250210,6900,6520,7180,6510,16198,111902740,00,0.00,N,2,300, 20250203,6600,6340,6790,6280,8425,54546560,00,0.00,N,2,190, 20250131,6410,6410,6770,6310,1986,12751810,00,0.00,N,3,0, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 84d27ad56aac..222b8028ca72 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,722,714,730,713,474397,341007808,00,0.00,N,2,8, 20250210,714,720,730,695,958814,684247383,00,0.00,N,5,-13, 20250203,727,711,854,691,4811120,3725937100,00,0.00,N,5,-6, 20250131,733,726,741,712,76951,55479529,00,0.00,N,2,7, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index 616afbcd9ea8..637576054f96 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5520,5220,5520,5190,36526,195863610,00,0.00,N,2,240, 20250210,5280,5170,5320,5000,52044,268066660,00,0.00,N,2,70, 20250203,5210,5030,5330,5000,43109,223873590,00,0.00,N,2,50, 20250131,5160,5100,5190,5010,2647,13610200,00,0.00,N,2,30, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index 356bc7a16520..4b251eb22621 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1969,2015,2075,1934,299858,592043190,00,0.00,N,5,-46, 20250210,2015,2030,2095,1990,80112,161551949,00,0.00,N,5,-25, 20250203,2040,2190,2190,2000,120698,247759485,00,0.00,N,5,-150, 20250131,2190,2260,2275,2190,14778,32978205,00,0.00,N,5,-70, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 5fac428723a3..6879085ff0f7 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1106,1062,1136,1062,169322,186657639,00,0.00,N,2,24, 20250210,1082,1025,1087,1013,119768,125914972,00,0.00,N,2,57, 20250203,1025,1067,1095,1000,154420,160431844,00,0.00,N,5,-52, 20250131,1077,1087,1104,1025,44970,47844096,00,0.00,N,5,-10, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index a7b50606f490..4dfbd69d42d8 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3600,3585,3720,3550,123198,449310980,00,0.00,N,2,15, 20250210,3585,3535,3725,3490,179466,650427255,00,0.00,N,2,45, 20250203,3540,3355,3640,3180,393180,1366944970,00,0.00,N,2,180, 20250131,3360,3320,3365,3315,18652,62269500,00,0.00,N,2,30, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index c5240feb416d..135a5a33f187 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4040,3885,4040,3845,76097,296774655,00,0.00,N,2,155, 20250210,3885,3800,4045,3730,105467,408906230,00,0.00,N,2,105, 20250203,3780,3855,3925,3655,180614,677187740,00,0.00,N,5,-75, 20250131,3855,3950,3950,3750,36624,141028200,00,0.00,N,5,-95, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 78ff6ffc9245..1ccf4ccb4249 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7190,7100,7670,6910,252424,1807281960,00,0.00,N,2,90, 20250210,7100,7150,7170,6890,171481,1200998510,00,0.00,N,5,-20, 20250203,7120,7050,7450,6900,161759,1156084370,00,0.00,N,5,-40, 20250131,7160,7480,7600,7160,33208,242906550,00,0.00,N,5,-340, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index 68b2029cf28d..f40e7cd8279e 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6660,6730,7170,6570,6057623,41669542010,00,0.00,N,5,-50, 20250210,6710,6670,7240,6500,7485943,51539712240,00,0.00,N,5,-170, 20250203,6880,6200,7120,6070,14298837,96973796550,00,0.00,N,2,620, 20250131,6260,6110,6320,6070,849780,5275085250,00,0.00,N,2,120, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 9b54d58f1f04..d4f284ee2c6c 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5220,5150,5660,5140,213498,1145833760,00,0.00,N,2,120, 20250210,5100,4670,5510,4450,544815,2804506300,00,0.00,N,2,460, 20250203,4640,4750,4795,4400,122489,562289440,00,0.00,N,5,-125, 20250131,4765,4815,4935,4730,56454,269398090,00,0.00,N,5,-185, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 5d8fc7de8b6e..17a1fb02b1ba 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6160,5750,6330,5510,587030,3548034020,00,0.00,N,2,410, 20250210,5750,5650,5900,5440,236229,1337869680,00,0.00,N,2,50, 20250203,5700,5720,5950,5500,272716,1563146100,00,0.00,N,5,-30, 20250131,5730,5560,5740,5550,42349,240094250,00,0.00,N,2,170, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index cb90f39ec901..16a8f0bd7bdf 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,980,798,1094,720,6525419,6130866136,00,0.00,N,2,200, 20250210,780,614,797,610,3062509,2227051987,00,0.00,N,2,166, 20250203,614,612,620,594,485700,296510993,00,0.00,N,2,2, 20250131,612,605,616,599,64719,39422193,00,0.00,N,2,4, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index f74652f8c2d9..6624499172d2 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33350,38350,41550,32450,3155315,118083802900,00,0.00,N,5,-5300, 20250210,38650,40150,41800,33150,4784907,179681596800,00,0.00,N,5,-1500, 20250203,40150,38000,50900,36900,5843258,243563797200,00,0.00,N,2,1650, 20250131,38500,31450,40400,31250,3187875,118731616750,00,0.00,N,2,7050, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 7032097997bc..80f62bb284cf 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2315,2065,2465,2040,1935363,4507778495,00,0.00,N,2,255, 20250210,2060,2060,2100,2045,121630,251670530,00,0.00,N,3,0, 20250203,2060,2110,2140,2025,262840,541430370,00,0.00,N,5,-50, 20250131,2110,2140,2200,2105,158949,340421705,00,0.00,N,5,-150, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 683380560cbd..3bee00d3861f 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11330,11780,12110,11080,1039635,12165949910,00,0.00,N,5,-160, 20250210,11490,11600,12000,10650,1090754,12397575050,00,0.00,N,2,210, 20250203,11280,9750,13720,9210,3605041,44627625710,00,0.00,N,2,1270, 20250131,10010,10460,10530,9840,107397,1080089730,00,0.00,N,5,-590, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 928dd76a95d6..44fc77553d53 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7640,6950,7660,6950,1146582,8529753730,00,0.00,N,2,650, 20250210,6990,6930,7150,6730,685845,4774732410,00,0.00,N,2,60, 20250203,6930,6710,7020,6530,528181,3589362510,00,0.00,N,2,100, 20250131,6830,6990,7000,6750,155871,1064506550,00,0.00,N,5,-120, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index f3fcfadc12d6..5f032102e1a6 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,38650,38000,39750,37700,1369417,52714249250,00,0.00,N,2,850, 20250210,37800,37700,38000,36750,1465713,54982620050,00,0.00,N,5,-50, 20250203,37850,40250,40600,36650,2423661,92437373850,00,0.00,N,5,-3100, 20250131,40950,40400,41000,40150,281019,11425757400,00,0.00,N,2,1150, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 525b3427ec7b..9c23979c6949 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,44650,46300,53500,44300,21049077,1017383233650,00,0.00,N,5,-850, 20250210,45500,43450,50800,42400,25311553,1165475590750,00,0.00,N,2,1100, 20250203,44400,30400,44950,27550,28667213,1064214185300,00,0.00,N,2,13150, 20250131,31250,29400,31850,29250,1861122,57540523600,00,0.00,N,5,-250, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index 887f634a40dd..ffede6d7467e 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,58800,58400,59200,56200,1548498,88740891500,00,0.00,N,2,500, 20250210,58300,60100,60700,57800,843716,49684062500,00,0.00,N,5,-1700, 20250203,60000,59500,61600,57100,708672,42513176100,00,0.00,N,5,-600, 20250131,60600,60600,61100,59900,134152,8123766400,00,0.00,N,2,600, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 58db8b887fb8..b23ac1e67462 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4160,3400,4290,3400,40939,158290270,00,0.00,N,2,830, 20250210,3330,3285,3385,3015,48632,153716155,00,0.00,N,2,245, 20250203,3085,2990,3175,2600,46065,135294400,00,0.00,N,2,120, 20250131,2965,2995,2995,2880,3515,10188135,00,0.00,N,2,70, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index ac2073867ec2..f2ed8ffecb30 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2440,2355,2610,2330,587201,1447775500,00,0.00,N,2,85, 20250210,2355,2415,2435,2280,421609,986543975,00,0.00,N,5,-35, 20250203,2390,2340,2465,2255,274531,648392065,00,0.00,N,2,50, 20250131,2340,2390,2420,2335,60048,141431040,00,0.00,N,5,-75, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 6f4a7a5fee17..306227b54af5 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13300,13480,15500,13200,1546865,21888664180,00,0.00,N,5,-150, 20250210,13450,13150,14200,12870,1045411,14152595250,00,0.00,N,2,230, 20250203,13220,12710,14410,12100,2433499,32699030950,00,0.00,N,2,780, 20250131,12440,12630,12700,12280,61432,763330850,00,0.00,N,5,-180, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index a0ca054c2124..0249e292dd05 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8100,7960,8200,7730,649551,5186122440,00,0.00,N,2,140, 20250210,7960,7460,8410,7320,1903008,15246209310,00,0.00,N,2,560, 20250203,7400,7150,7580,6880,302058,2185156800,00,0.00,N,2,180, 20250131,7220,7360,7420,7180,92683,671389410,00,0.00,N,5,-380, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 687dac8c8c17..84eeed2b4951 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8710,8520,9570,8430,1790719,16084720010,00,0.00,N,2,220, 20250210,8490,8420,8640,8300,211611,1787822440,00,0.00,N,2,10, 20250203,8480,8200,8820,8010,437778,3721543380,00,0.00,N,2,20, 20250131,8460,8360,8460,8320,57979,486935730,00,0.00,N,2,100, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index 7995acb48613..c231a40470aa 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34000,29450,36550,28700,2256551,75021761800,00,0.00,N,2,4550, 20250210,29450,24750,31100,23600,1616816,46251712650,00,0.00,N,2,4650, 20250203,24800,24100,25250,22850,577275,13686006250,00,0.00,N,2,200, 20250131,24600,26450,26450,24450,153121,3816076750,00,0.00,N,5,-1950, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index d15d38a64f60..209656416b2b 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3795,3405,4180,3360,2519069,9732410950,00,0.00,N,2,390, 20250210,3405,3125,3840,3075,2166651,7780712580,00,0.00,N,2,255, 20250203,3150,3385,3425,3115,1191802,3865214185,00,0.00,N,5,-235, 20250131,3385,3585,3605,3365,323615,1105853990,00,0.00,N,5,-200, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index a4bb465174d9..52e3ea05e614 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1329,1367,1396,1305,105376,141091070,00,0.00,N,5,-38, 20250210,1367,1429,1430,1360,79011,109936738,00,0.00,N,5,-59, 20250203,1426,1472,1555,1400,147055,214227401,00,0.00,N,5,-40, 20250131,1466,1498,1498,1453,6961,10164482,00,0.00,N,3,0, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index de65adb9bda4..9bb3a31807da 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11050,11350,11800,10030,3532079,38643566710,00,0.00,N,2,340, 20250210,10710,11050,11580,10370,3093446,33627663740,00,0.00,N,5,-140, 20250203,10850,7210,11390,7100,16041046,152229033120,00,0.00,N,2,3210, 20250131,7640,7400,7870,7270,430599,3275719870,00,0.00,N,5,-230, diff --git a/168490/week/candle-week-42.csv b/168490/week/candle-week-42.csv index 406611605e35..fded302e7b37 100644 --- a/168490/week/candle-week-42.csv +++ b/168490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,109,124,124,107,11962869,1369943194,00,0.00,N,5,-15, 20250210,124,129,131,122,6373358,799595269,00,0.00,N,5,-4, 20250203,128,133,166,123,70450095,10460116191,00,0.00,N,3,0, 20250131,128,127,129,123,1172896,146968423,00,0.00,N,2,1, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index 7fcc10bfff99..e2787f6660dd 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2260,2220,2270,2195,28195,63343480,00,0.00,N,2,40, 20250210,2220,2190,2260,2160,33183,73070085,00,0.00,N,2,5, 20250203,2215,2165,2220,2100,22818,49630205,00,0.00,N,2,35, 20250131,2180,2180,2190,2115,4783,10349685,00,0.00,N,3,0, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index eaee2e641091..c9149eaf1dae 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12240,12000,12590,11500,9721,117942920,00,0.00,N,2,340, 20250210,11900,10500,12400,10210,30564,348145210,00,0.00,N,2,1400, 20250203,10500,9570,10600,9420,5543,56360130,00,0.00,N,2,930, 20250131,9570,9200,9600,9200,779,7339920,00,0.00,N,5,-10, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index aefd8d56c891..4af0b6c444ae 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5320,5080,5880,5000,2641068,14628620270,00,0.00,N,2,240, 20250210,5080,5000,5130,4945,141317,711077195,00,0.00,N,2,70, 20250203,5010,5000,5110,4845,118420,588822335,00,0.00,N,5,-10, 20250131,5020,5070,5090,5010,14945,75218590,00,0.00,N,5,-70, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index 812d5af4bb70..36c1906c5131 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8220,7890,8330,7760,78617,630522420,00,0.00,N,2,330, 20250210,7890,7910,8100,7600,65411,508245140,00,0.00,N,5,-40, 20250203,7930,8180,8180,7500,68250,536514850,00,0.00,N,5,-250, 20250131,8180,8240,8240,8100,5074,41192370,00,0.00,N,2,40, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 089bc337519d..95c389b1d9e5 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,51000,49450,51900,48700,196447,9802541400,00,0.00,N,2,1650, 20250210,49350,50300,51600,49050,111821,5572230500,00,0.00,N,5,-1450, 20250203,50800,50200,51800,48650,113875,5716868400,00,0.00,N,2,500, 20250131,50300,49750,50800,49550,16852,845109150,00,0.00,N,2,600, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index fb4dafefc0c2..149986228184 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10420,10450,11250,10270,251651,2699207190,00,0.00,N,5,-30, 20250210,10450,9790,10650,9220,282728,2841468540,00,0.00,N,2,660, 20250203,9790,9450,9900,9150,113284,1079194100,00,0.00,N,2,60, 20250131,9730,10010,10070,9510,54786,532214710,00,0.00,N,5,-400, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index 3408e586753e..b126fce5d427 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4815,5300,5490,4700,4254832,22382663520,00,0.00,N,5,-335, 20250210,5150,5390,6000,5020,11832818,65260547460,00,0.00,N,5,-490, 20250203,5640,3650,6310,3395,16776005,93276275220,00,0.00,N,2,1970, 20250131,3670,3740,3815,3670,155020,576972600,00,0.00,N,5,-190, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 8c5c6e0ee1ce..cbf15b5d704e 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47450,48750,50300,46900,251188,12190146700,00,0.00,N,5,-1300, 20250210,48750,43450,49650,43050,357951,17035567750,00,0.00,N,2,4900, 20250203,43850,48750,48800,43700,443194,20233087950,00,0.00,N,5,-5550, 20250131,49400,51500,51800,49050,78849,3914036100,00,0.00,N,5,-2000, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index 16664cb1fb8b..5e82ca9a1dbe 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2300,2300,2390,2255,321389,738804075,00,0.00,N,2,25, 20250210,2275,2340,2360,2250,324678,746366990,00,0.00,N,5,-65, 20250203,2340,2395,2455,2335,260346,620531005,00,0.00,N,5,-55, 20250131,2395,2485,2485,2395,64998,156826475,00,0.00,N,5,-75, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index 2c6273ad5637..dd5f7b966e2f 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12500,12830,14140,11670,2270345,29348442420,00,0.00,N,5,-810, 20250210,13310,11320,15570,11020,15426204,207075559220,00,0.00,N,2,3010, 20250203,10300,7510,10300,7510,6488968,57904888420,00,0.00,N,2,2500, 20250131,7800,7280,7810,7010,138761,1040118710,00,0.00,N,2,380, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index 474e5f7bb347..edf57f63e754 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9500,9850,9910,9250,1678295,15966154300,00,0.00,N,5,-100, 20250210,9600,9330,9850,9030,1140500,10784002480,00,0.00,N,2,200, 20250203,9400,9380,9870,9050,1919514,18088438680,00,0.00,N,3,0, 20250131,9400,9030,9470,8730,441366,4041789330,00,0.00,N,2,260, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index 22356f342710..2c59bd47026d 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3185,2800,3215,2705,99831,296458180,00,0.00,N,2,385, 20250210,2800,2945,3355,2790,67265,202735605,00,0.00,N,5,-140, 20250203,2940,2950,2950,2770,17046,48771675,00,0.00,N,2,65, 20250131,2875,2905,3030,2865,7350,21813810,00,0.00,N,5,-30, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index ce305213eb5f..e098232bb3b7 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250210,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250203,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250131,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 2c414efc1dcf..de272915c554 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13100,13200,13780,13010,362785,4831353180,00,0.00,N,5,-80, 20250210,13180,13100,13840,12890,408552,5426738690,00,0.00,N,2,80, 20250203,13100,13300,13730,12790,306290,4023785140,00,0.00,N,5,-230, 20250131,13330,13160,13500,13120,40593,540479960,00,0.00,N,2,180, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index b35db7d3d283..7f37119a3a78 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5630,5800,6000,5470,469354,2666895680,00,0.00,N,5,-190, 20250210,5820,5770,6200,5390,869183,5046403920,00,0.00,N,2,50, 20250203,5770,5410,5960,5130,543351,3077169350,00,0.00,N,2,370, 20250131,5400,5520,5520,5100,92690,492361510,00,0.00,N,5,-120, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index cd9b9aa7b2d6..1ac168e21ea8 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1720,1670,1793,1620,395960,684319913,00,0.00,N,2,31, 20250210,1689,1654,1729,1627,399510,664149947,00,0.00,N,2,12, 20250203,1677,1691,1752,1650,485591,815108716,00,0.00,N,5,-25, 20250131,1702,1710,1730,1690,74598,127149998,00,0.00,N,5,-7, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index c258a7dd626c..46471e078b5a 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18400,18080,19020,17850,1421776,26261868620,00,0.00,N,2,350, 20250210,18050,18960,19010,17450,2286427,41256520369,00,0.00,N,5,-910, 20250203,18960,19320,20250,18820,2027440,39338471590,00,0.00,N,5,-810, 20250131,19770,19720,19770,19300,349460,6845665580,00,0.00,N,2,400, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index cfe295d70e8b..5c505e55a299 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8000,7800,8200,6900,36820,274957810,00,0.00,N,2,350, 20250210,7650,6600,7690,6600,25007,174216200,00,0.00,N,2,1150, 20250203,6500,6180,6600,5810,6893,43731830,00,0.00,N,2,320, 20250131,6180,6140,6180,5610,2081,12231590,00,0.00,N,2,40, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 6195fbc18ca5..ade8a44b68ff 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11900,10910,12940,10600,1519269,18128546730,00,0.00,N,2,1190, 20250210,10710,10180,12380,9810,2180093,24507587720,00,0.00,N,2,510, 20250203,10200,7680,10450,7270,3160228,29954297140,00,0.00,N,2,2530, 20250131,7670,7570,7980,7550,82446,631249310,00,0.00,N,2,110, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index 4f2eb4fc3aa4..6100eeea1cf1 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,960,894,991,888,727911,672976923,00,0.00,N,2,68, 20250210,892,888,1030,835,1934328,1827737634,00,0.00,N,2,19, 20250203,873,1018,1018,872,1246975,1144117982,00,0.00,N,5,-145, 20250131,1018,1130,1151,971,554377,571808016,00,0.00,N,5,-108, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 9db79502f883..0d6aae755600 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3045,3030,3050,2985,57705,174504645,00,0.00,N,2,15, 20250210,3030,2910,3155,2890,358072,1085840905,00,0.00,N,2,115, 20250203,2915,2970,3050,2825,146129,430616900,00,0.00,N,5,-55, 20250131,2970,2930,3000,2910,32207,95636980,00,0.00,N,2,40, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index 12d67c05ebb2..f82180040ba2 100644 --- a/177900/week/candle-week-42.csv +++ b/177900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9540,6300,10410,6300,47915035,429972250670,00,0.00,N,2,3220, 20250210,6320,6350,6840,6200,1442389,9402026380,00,0.00,N,2,10, 20250203,6310,6120,6920,5740,1533561,9756550310,00,0.00,N,2,80, 20250131,6230,6200,6420,6190,68192,425894870,00,0.00,N,5,-60, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index 6db756f37f73..75f42b75f2ee 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24100,24550,25200,23650,2483822,60533349700,00,0.00,N,5,-150, 20250210,24250,23800,24800,22550,3946125,92793128600,00,0.00,N,3,0, 20250203,24250,24300,24800,23100,2091883,49662126150,00,0.00,N,5,-550, 20250131,24800,25000,25050,24550,317485,7863482100,00,0.00,N,5,-100, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index c3d8fc2c2c8b..18d512c91025 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2895,3190,3200,2320,148,366130,00,0.00,N,2,30, 20250210,2865,2965,3395,2465,27,74175,00,0.00,N,5,-110, 20250203,2975,2895,3415,2550,160,414745,00,0.00,N,2,190, 20250131,2785,2890,2890,2785,2,5675,00,0.00,N,2,5, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index de7a111c99fb..fc7ca55e89b3 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3395,3320,3500,3205,251168,839376930,00,0.00,N,2,10, 20250210,3385,3555,3780,3205,329526,1149181105,00,0.00,N,5,-180, 20250203,3565,3245,3610,3085,573026,1949452040,00,0.00,N,2,320, 20250131,3245,3185,3290,3050,56395,177114425,00,0.00,N,2,60, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index e6bd7c209a4f..c578d06ccb67 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20200,21000,21900,19930,672300,13878353030,00,0.00,N,5,-850, 20250210,21050,19560,22900,19250,1060086,22706404000,00,0.00,N,2,1580, 20250203,19470,16890,19900,16220,821384,15267971730,00,0.00,N,2,1970, 20250131,17500,18200,18210,17350,42879,754293670,00,0.00,N,5,-380, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 4276b18b09ab..47eb43798806 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8810,8660,9390,8640,1602919,14519411270,00,0.00,N,2,250, 20250210,8560,8470,8850,8300,621255,5304230270,00,0.00,N,2,90, 20250203,8470,7360,8540,7340,835193,6788743860,00,0.00,N,2,970, 20250131,7500,7770,7770,7390,90816,684906910,00,0.00,N,5,-210, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index f40807279b8c..2cb5af18535d 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2110,2050,2180,2010,217795,455612325,00,0.00,N,2,60, 20250210,2050,2190,2205,1995,484145,1019866466,00,0.00,N,5,-175, 20250203,2225,1928,2980,1843,4190257,11030887915,00,0.00,N,2,287, 20250131,1938,1887,1960,1887,17206,33248044,00,0.00,N,2,25, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 2d93110281ae..70740cc740dd 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12500,12490,12500,11500,7,85470,00,0.00,N,3,0, 20250210,12500,12480,13490,12000,16,200360,00,0.00,N,2,20, 20250203,12480,11500,13490,11000,59,700090,00,0.00,N,2,980, 20250131,11500,11000,12490,9800,35,365090,00,0.00,N,3,0, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 6c12d8f61ad7..3f928cde1adf 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22200,22300,23950,21750,416558,9504578750,00,0.00,N,2,350, 20250210,21850,21150,23050,19330,950422,20138258380,00,0.00,N,2,350, 20250203,21500,20750,22800,20300,255884,5432955500,00,0.00,N,2,450, 20250131,21050,22200,22200,20750,73860,1556700300,00,0.00,N,5,-850, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 3bbac1d347ef..c7c50ec39e00 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6600,6550,7000,6220,874,5737510,00,0.00,N,2,50, 20250210,6550,6800,6980,6300,2989,19340040,00,0.00,N,5,-250, 20250203,6800,7000,7200,6250,1563,10409320,00,0.00,N,5,-150, 20250131,6950,6600,6950,6600,14,94300,00,0.00,N,5,-50, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index 5e011e235900..f26399355018 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1650,1334,2120,1329,28280302,50250892377,00,0.00,N,2,329, 20250210,1321,1734,1985,1309,13536095,19202912765,00,0.00,N,5,-422, 20250203,1743,1796,1810,1726,776992,1366928274,00,0.00,N,5,-55, 20250131,1798,1809,1809,1747,204710,361688849,00,0.00,N,2,5, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 43ea2851bf8f..7ea85f00a672 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,84100,86500,88400,82600,167392,14248743800,00,0.00,N,5,-700, 20250210,84800,80700,85800,78600,236483,19485596400,00,0.00,N,2,5500, 20250203,79300,79900,85000,77200,258636,20928565600,00,0.00,N,5,-4800, 20250131,84100,84800,84900,81700,46278,3857172100,00,0.00,N,2,2700, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index fb2f41bce337..eb572c8667be 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20350,18480,20650,18430,451580,8832562500,00,0.00,N,2,1930, 20250210,18420,19500,20100,18240,444368,8498629760,00,0.00,N,5,-1080, 20250203,19500,18560,20300,18430,380733,7445345270,00,0.00,N,2,870, 20250131,18630,17880,19070,17880,74556,1395886710,00,0.00,N,2,790, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index def6b26c877d..604ce0ac8cd9 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16030,15330,17850,14780,1692662,27831957560,00,0.00,N,2,640, 20250210,15390,16000,16500,15110,1070705,16888925230,00,0.00,N,2,520, 20250203,14870,13700,15070,13370,332400,4810451890,00,0.00,N,2,1090, 20250131,13780,13760,13960,13700,54379,752419260,00,0.00,N,5,-110, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 0ece23367585..bf11f2ee2f75 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250210,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250203,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250131,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index a18c0fb78d50..4be85d545926 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10190,10330,10350,10100,182803,1859853810,00,0.00,N,5,-160, 20250210,10350,10540,10590,10010,306155,3141377370,00,0.00,N,5,-190, 20250203,10540,10530,10690,10260,231972,2440550950,00,0.00,N,3,0, 20250131,10540,10820,10820,10530,54477,578211610,00,0.00,N,5,-280, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index 585154df2f4b..9abf68d7282c 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47450,49350,49900,46150,944689,45198468250,00,0.00,N,5,-50, 20250210,47500,40700,49250,39800,1746146,79942620900,00,0.00,N,2,5850, 20250203,41650,36650,42150,35700,833755,32522938700,00,0.00,N,2,3750, 20250131,37900,40650,40850,37500,221223,8544311450,00,0.00,N,5,-3850, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 396c683bb4d7..29cd3fabe326 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1318,1400,1409,1307,681742,913345395,00,0.00,N,5,-72, 20250210,1390,1487,1500,1300,1011715,1417449046,00,0.00,N,5,-97, 20250203,1487,1528,1528,1453,665050,989423910,00,0.00,N,5,-41, 20250131,1528,1435,1556,1435,205359,311612822,00,0.00,N,5,-12, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index c0d6c9ab3eb0..33eaa22abc12 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,486,503,510,482,333424,163569916,00,0.00,N,5,-17, 20250210,503,510,510,492,345640,172577024,00,0.00,N,2,7, 20250203,496,494,539,478,961326,486003027,00,0.00,N,2,4, 20250131,492,484,504,484,60081,29638305,00,0.00,N,2,3, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 60434676ba68..3491e0370548 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,896,897,897,896,0,0,00,0.00,N,5,-2, 20250210,898,899,900,849,6,5395,00,0.00,N,5,-1, 20250203,899,900,900,899,0,0,00,0.00,N,5,-1, 20250131,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 5f10744b592f..e1692eda2c6c 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2590,2620,2725,2535,113921,298872805,00,0.00,N,5,-50, 20250210,2640,2690,2800,2640,131697,354136015,00,0.00,N,5,-50, 20250203,2690,2590,2810,2535,169833,455614925,00,0.00,N,2,100, 20250131,2590,2695,2695,2590,15961,41679850,00,0.00,N,5,-55, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index 09b1ef7e93c3..f04885d868c8 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,81500,81200,82100,80300,167232,13544334000,00,0.00,N,2,800, 20250210,80700,82700,82800,80100,181235,14695028400,00,0.00,N,5,-1700, 20250203,82400,85200,85800,81900,146308,12121536800,00,0.00,N,5,-4200, 20250131,86600,86300,87500,85700,21033,1817212800,00,0.00,N,2,1100, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index ace1c560fd54..68f124d58779 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7350,7360,7550,7290,120056,884509450,00,0.00,N,5,-10, 20250210,7360,7250,7560,7030,152229,1112684090,00,0.00,N,2,100, 20250203,7260,7610,7640,7200,150030,1106991220,00,0.00,N,5,-450, 20250131,7710,7700,7800,7600,15575,119979330,00,0.00,N,5,-30, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 5134124ff99d..fef0fececcca 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3365,3205,3410,3205,392213,1302363745,00,0.00,N,2,175, 20250210,3190,3200,3295,3160,225573,724660365,00,0.00,N,5,-10, 20250203,3200,3175,3325,3055,324768,1044318150,00,0.00,N,3,0, 20250131,3200,3200,3260,3125,27445,87627770,00,0.00,N,5,-5, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index d5b310fe22ee..d721fecdfe05 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3190,3285,3285,3135,102862,328179925,00,0.00,N,5,-70, 20250210,3260,3155,3285,3130,144632,468185440,00,0.00,N,2,105, 20250203,3155,2980,3215,2810,190532,578210480,00,0.00,N,2,155, 20250131,3000,3050,3060,2985,8360,25253530,00,0.00,N,5,-50, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index f93bed968815..d205c318d640 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4280,4385,4595,4210,684717,3037795330,00,0.00,N,5,-140, 20250210,4420,4450,4560,4310,700279,3086790950,00,0.00,N,5,-65, 20250203,4485,4600,4660,4250,733292,3327489715,00,0.00,N,5,-80, 20250131,4565,4650,4720,4420,202377,928322750,00,0.00,N,5,-35, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index 864a4f72649d..019023409909 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1883,1998,2065,1810,3789230,7340978341,00,0.00,N,5,-97, 20250210,1980,2065,2165,1960,4653928,9554865098,00,0.00,N,5,-100, 20250203,2080,2605,2950,2065,17487281,43636456795,00,0.00,N,5,-480, 20250131,2560,2535,2575,2450,846846,2141898185,00,0.00,N,2,25, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 784a0c71af79..94bc98079dac 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250210,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250203,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250131,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index 239e2053483b..dae4359186ae 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11530,11830,12000,11440,44704,521381470,00,0.00,N,5,-340, 20250210,11870,11450,12830,11100,79411,955843690,00,0.00,N,2,450, 20250203,11420,11770,11970,11100,36902,422317330,00,0.00,N,5,-400, 20250131,11820,12330,12360,11820,4599,54994070,00,0.00,N,5,-510, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index d45f6d9d1141..e7c2e5ab7a94 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2725,2800,2810,2600,143267,391523920,00,0.00,N,2,10, 20250210,2715,2775,2775,2635,152962,413107590,00,0.00,N,5,-70, 20250203,2785,2685,2790,2605,185692,499626440,00,0.00,N,2,100, 20250131,2685,2845,2845,2475,334641,865174685,00,0.00,N,5,-120, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 05b389c3cd23..187e165864be 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,38000,40700,40800,37800,473378,18488020350,00,0.00,N,5,-2700, 20250210,40700,39800,41800,37950,534354,21114611500,00,0.00,N,2,500, 20250203,40200,39400,41250,37600,334751,13375587100,00,0.00,N,2,450, 20250131,39750,39650,39900,38850,58487,2296811950,00,0.00,N,5,-500, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 78113263c010..921c760cb5ab 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6800,6980,7200,6800,161632,1124849410,00,0.00,N,5,-220, 20250210,7020,7030,7490,6950,173259,1236876870,00,0.00,N,3,0, 20250203,7020,7890,7890,7020,402420,2972040970,00,0.00,N,5,-800, 20250131,7820,6960,7950,6810,333543,2523190950,00,0.00,N,2,860, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index efca215f7403..6f4464624594 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1265,1190,1579,1100,1424,1676845,00,0.00,N,5,-134, 20250210,1399,1434,1434,1037,5,6126,00,0.00,N,5,-287, 20250203,1686,1313,1773,1091,110,139544,00,0.00,N,2,142, 20250131,1544,1544,1544,1544,0,0,00,0.00,N,3,0, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 4101aa8eaccc..0fe00d692c70 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2165,2095,2200,2070,487495,1038312725,00,0.00,N,2,70, 20250210,2095,2085,2150,2040,260948,545113205,00,0.00,N,2,10, 20250203,2085,2020,2100,1998,234916,483554745,00,0.00,N,2,55, 20250131,2030,2020,2050,2020,43053,87642500,00,0.00,N,2,10, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 8291dad81e9c..7144df01b4e0 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5020,4890,5240,4785,904279,4581786715,00,0.00,N,2,130, 20250210,4890,4510,5300,4450,1611384,8014780215,00,0.00,N,2,345, 20250203,4545,4685,4880,4505,622876,2876446215,00,0.00,N,5,-200, 20250131,4745,4970,4970,4670,189329,898878480,00,0.00,N,5,-275, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index cb97e4d5d584..52d9503c1f74 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1765,1760,1774,1740,271177,478183402,00,0.00,N,2,5, 20250210,1760,1763,1785,1727,252606,442888152,00,0.00,N,5,-10, 20250203,1770,1721,1775,1670,323353,555993971,00,0.00,N,2,32, 20250131,1738,1745,1748,1729,35035,60895546,00,0.00,N,3,0, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index cfaf7bc0333b..de11ab053a86 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13060,12730,14100,12720,755199,10081602900,00,0.00,N,2,340, 20250210,12720,13040,13430,12670,416227,5407528540,00,0.00,N,5,-280, 20250203,13000,12430,13040,12370,204990,2605701640,00,0.00,N,2,160, 20250131,12840,13100,13180,12710,70908,911695520,00,0.00,N,5,-260, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index 80241fbb48ce..a333c0748c31 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5750,5560,5780,5500,35572,200735450,00,0.00,N,2,190, 20250210,5560,5550,5560,5400,17050,93568510,00,0.00,N,3,0, 20250203,5560,5440,5580,5360,20524,112611320,00,0.00,N,2,110, 20250131,5450,5480,5480,5400,2128,11566470,00,0.00,N,2,50, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index a90702522243..0ed19d12067b 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1530,1490,1546,1489,103600,157058770,00,0.00,N,2,29, 20250210,1501,1529,1530,1465,66913,100788796,00,0.00,N,5,-29, 20250203,1530,1525,1580,1460,81528,124434981,00,0.00,N,2,13, 20250131,1517,1560,1570,1490,17408,26432483,00,0.00,N,5,-43, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index b9766d5ededf..5ed585bab7f6 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17960,19600,19790,17100,133799,2460887980,00,0.00,N,5,-1040, 20250210,19000,17360,20500,16510,106086,1974790030,00,0.00,N,2,1630, 20250203,17370,16600,18200,15830,74537,1280146980,00,0.00,N,2,260, 20250131,17110,16580,17200,16400,9184,155053070,00,0.00,N,2,530, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 75cd47c1b6a3..8eb7d87469d2 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9350,9250,9540,9250,14,129890,00,0.00,N,2,110, 20250210,9240,9190,9250,7820,2,17070,00,0.00,N,2,50, 20250203,9190,9200,9200,9190,0,0,00,0.00,N,5,-10, 20250131,9200,7790,9200,7790,2,16990,00,0.00,N,2,50, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index a14f04c7f425..69acdfe444c6 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,49550,49950,50300,48350,203967,10049135650,00,0.00,N,5,-150, 20250210,49700,48850,50300,47500,304829,14948492550,00,0.00,N,2,550, 20250203,49150,48400,49550,47450,198034,9580771000,00,0.00,N,2,150, 20250131,49000,50200,50200,48850,54822,2695610950,00,0.00,N,5,-950, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 50c5ee1be485..3290f9e49cc3 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8760,8980,9210,8700,69688,622915280,00,0.00,N,5,-180, 20250210,8940,9160,9690,8910,107449,996308860,00,0.00,N,5,-180, 20250203,9120,8920,9530,8250,140621,1274560180,00,0.00,N,5,-80, 20250131,9200,9100,9550,8790,73956,680123840,00,0.00,N,2,100, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 90cb963a2829..014c93435fe7 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3920,4030,4145,3915,226439,909592130,00,0.00,N,5,-110, 20250210,4030,4120,4300,3950,480571,1959434780,00,0.00,N,5,-150, 20250203,4180,4220,4350,3950,656542,2729234720,00,0.00,N,5,-75, 20250131,4255,4130,4295,4130,51381,216573935,00,0.00,N,2,25, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index 9bd5511f2146..5143f459a398 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22150,22000,22250,21550,92790,2030925700,00,0.00,N,2,150, 20250210,22000,22800,22800,21900,43534,973286300,00,0.00,N,5,-750, 20250203,22750,22500,22900,22300,50911,1150537400,00,0.00,N,2,50, 20250131,22700,22400,22700,22400,4435,100336750,00,0.00,N,2,100, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 2594e6d49d34..1bac4a20f90d 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,956,922,1030,881,3116746,2945733349,00,0.00,N,2,34, 20250210,922,1780,2070,865,14254031,17905016262,00,0.00,N,5,-862, 20250203,1784,1821,1885,1712,284945,503234916,00,0.00,N,5,-37, 20250131,1821,1825,1842,1779,33091,59464557,00,0.00,N,5,-3, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 10c856cfd53d..ba825fa8b7fb 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23800,23600,25250,22700,64356,1549622550,00,0.00,N,2,450, 20250210,23350,21050,23600,20800,146598,3307389050,00,0.00,N,2,2400, 20250203,20950,21100,21700,20600,43037,905532600,00,0.00,N,5,-200, 20250131,21150,21300,21500,20950,4543,96132350,00,0.00,N,5,-450, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 8f9134118ee8..30cbfb8b78ef 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7830,8150,8460,7760,1736120,14014062810,00,0.00,N,5,-340, 20250210,8170,7260,8290,7260,1878315,14898305040,00,0.00,N,2,790, 20250203,7380,7090,7550,6900,962337,6913751960,00,0.00,N,2,200, 20250131,7180,7210,7250,7130,78801,565875130,00,0.00,N,5,-70, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 6fc25330c364..87cf57c23656 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,161200,154900,172000,151800,506949,80918581100,00,0.00,N,2,8800, 20250210,152400,155900,160000,148800,420288,64495848900,00,0.00,N,5,-3400, 20250203,155800,160000,163000,150600,481011,74849621100,00,0.00,N,5,-8600, 20250131,164400,165400,166900,162100,51448,8456401100,00,0.00,N,2,600, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 17fd9a7abdb6..1f5439503308 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,516,550,557,507,827594,429966816,00,0.00,N,5,-33, 20250210,549,528,583,500,3009191,1645566004,00,0.00,N,2,20, 20250203,529,527,557,521,707255,383127269,00,0.00,N,5,-3, 20250131,532,542,543,527,135017,72130076,00,0.00,N,5,-10, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 2222799c74e3..18814d50de76 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15180,14800,15900,14200,439142,6639737950,00,0.00,N,2,390, 20250210,14790,14310,15110,14190,157935,2310082870,00,0.00,N,2,480, 20250203,14310,14000,14430,13390,172318,2384613260,00,0.00,N,2,260, 20250131,14050,14180,14180,14000,27693,388355900,00,0.00,N,5,-60, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index efa50afdc836..80cdd9ba82d2 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34800,31200,37500,30350,1382257,47718080300,00,0.00,N,2,3850, 20250210,30950,30450,33100,28750,1019825,31816778050,00,0.00,N,2,100, 20250203,30850,28750,31500,27850,308151,9229069800,00,0.00,N,2,1650, 20250131,29200,28800,29350,28700,32579,944827050,00,0.00,N,2,450, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index 84d03c7374ed..f0fe981d0f31 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8360,7960,8510,7490,488103,3955426740,00,0.00,N,2,400, 20250210,7960,7540,7960,7500,326927,2517625130,00,0.00,N,2,360, 20250203,7600,7090,7720,6940,296379,2201773350,00,0.00,N,2,480, 20250131,7120,7140,7200,7010,48695,345190590,00,0.00,N,5,-20, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index bd118cdccd39..dc70fc15589f 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3110,3025,3110,3005,283532,871563330,00,0.00,N,2,85, 20250210,3025,3050,3085,3015,209130,634874135,00,0.00,N,5,-30, 20250203,3055,2980,3100,2930,449115,1360300315,00,0.00,N,2,75, 20250131,2980,2990,3025,2975,85127,254948650,00,0.00,N,5,-25, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index 30b4d95b7789..b8c6e08605f8 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,29500,31000,33600,28850,1442369,45301454300,00,0.00,N,5,-800, 20250210,30300,25700,31600,24600,1434968,41394195100,00,0.00,N,2,4500, 20250203,25800,24800,25950,23000,326245,7993816400,00,0.00,N,2,850, 20250131,24950,26250,26300,24700,93170,2340129450,00,0.00,N,5,-1600, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index f40654391336..d54217d95bfb 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,37500,35700,37600,35200,1021176,37098673900,00,0.00,N,2,1850, 20250210,35650,37050,37150,35200,840116,30302532950,00,0.00,N,5,-1300, 20250203,36950,35200,37450,34400,830765,30009186450,00,0.00,N,2,1450, 20250131,35500,35950,36300,35250,149909,5331046350,00,0.00,N,5,-400, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index 5b4d1a91107e..a7f9f053e00f 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,365,370,371,352,4254091,1535140040,00,0.00,N,5,-5, 20250210,370,383,395,365,3825443,1433325927,00,0.00,N,5,-13, 20250203,383,389,399,376,3543232,1369320462,00,0.00,N,5,-6, 20250131,389,397,399,385,1046379,409166418,00,0.00,N,5,-11, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index ae5bbfe9e516..c6bf1773273c 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,392000,398000,403500,375000,2441134,948580855000,00,0.00,N,5,-2000, 20250210,394000,388000,400000,366000,2889297,1102985505000,00,0.00,N,2,2500, 20250203,391500,365500,395500,348000,3376161,1272445184000,00,0.00,N,2,20000, 20250131,371500,364000,374500,358000,507713,186146521500,00,0.00,N,2,9500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index 6b8cfc8615e0..f4be7bd7e50e 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8820,9070,9330,8180,331702,2864725740,00,0.00,N,5,-280, 20250210,9100,6620,9390,6580,817335,6762941850,00,0.00,N,2,2290, 20250203,6810,10000,10700,6300,1118664,8097451180,00,0.00,N,5,-3540, 20250131,10350,11000,11100,10160,51876,543730700,00,0.00,N,5,-690, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index ca1e8aeb9631..43b2721a8391 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,653,641,666,631,298852,193556832,00,0.00,N,2,13, 20250210,640,650,691,620,487563,316940945,00,0.00,N,5,-10, 20250203,650,703,719,640,439224,295249176,00,0.00,N,5,-53, 20250131,703,703,721,692,35662,25306314,00,0.00,N,5,-3, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 477592974793..e4e021cc30b0 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,203,203,203,203,0,0,00,0.00,N,3,0, 20250210,203,203,203,203,0,0,00,0.00,N,3,0, 20250203,203,203,203,203,0,0,00,0.00,N,3,0, 20250131,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 8812d9ec3eb2..2e0c80cb48bf 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1183,1200,1207,1172,151753,179674782,00,0.00,N,5,-17, 20250210,1200,1200,1218,1152,236676,279359859,00,0.00,N,3,0, 20250203,1200,1183,1236,1150,170042,202114445,00,0.00,N,2,19, 20250131,1181,1211,1211,1181,29421,35095344,00,0.00,N,5,-30, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index b322ac959598..3ffa1236fcf6 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2495,2515,2570,2420,66946,165876585,00,0.00,N,5,-50, 20250210,2545,2500,2615,2440,54459,136515890,00,0.00,N,2,45, 20250203,2500,2505,2565,2410,65611,164044215,00,0.00,N,5,-25, 20250131,2525,2420,2530,2385,5052,12382045,00,0.00,N,2,75, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 4f4e7c477533..baad093e6bad 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2550,2695,2980,2550,1655746,4464420080,00,0.00,N,5,-100, 20250210,2650,2415,2665,2400,372624,949075100,00,0.00,N,2,235, 20250203,2415,2435,2445,2315,398070,946030365,00,0.00,N,5,-65, 20250131,2480,2520,2520,2470,35534,88317720,00,0.00,N,5,-45, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 6ce988d47ed9..9920a7808264 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1349,1340,1355,1265,218251,291597306,00,0.00,N,2,21, 20250210,1328,1305,1365,1277,359592,474670889,00,0.00,N,2,12, 20250203,1316,1287,1322,1230,379765,480686131,00,0.00,N,2,29, 20250131,1287,1307,1307,1280,61951,79868459,00,0.00,N,5,-20, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 38943bbe5ffb..1eb95d355575 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,736,745,758,731,463443,343672905,00,0.00,N,5,-9, 20250210,745,778,801,704,555185,424113743,00,0.00,N,5,-32, 20250203,777,820,860,776,891572,719830417,00,0.00,N,5,-44, 20250131,821,807,860,781,235961,193257157,00,0.00,N,2,16, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index bdf4ae1fe7f2..b45f32c1185d 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3700,3275,3700,3070,2662,8664430,00,0.00,N,2,600, 20250210,3100,3500,3500,2950,21802,67959090,00,0.00,N,5,-380, 20250203,3480,3200,3500,2950,3159,9793960,00,0.00,N,2,380, 20250131,3100,3000,3100,3000,55,165100,00,0.00,N,2,100, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index 8940b3e11fc9..053ce9f47c4c 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,525,559,559,495,1156,576975,00,0.00,N,5,-4, 20250210,529,570,570,495,369,197239,00,0.00,N,5,-82, 20250203,611,498,612,445,399,200067,00,0.00,N,2,113, 20250131,498,498,498,498,0,0,00,0.00,N,3,0, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index b1654383098b..70fb5541b30b 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10470,10890,12440,10370,2306390,26644580820,00,0.00,N,5,-240, 20250210,10710,11800,13050,10360,3550438,42221315880,00,0.00,N,5,-700, 20250203,11410,10220,12000,9820,4892218,54197956640,00,0.00,N,2,800, 20250131,10610,9940,10810,9620,717496,7393673370,00,0.00,N,2,500, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index eab703cd2524..277112430484 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5150,5080,5320,5050,432562,2243136200,00,0.00,N,2,40, 20250210,5110,5410,5970,5100,1699346,9343428090,00,0.00,N,5,-180, 20250203,5290,5590,5870,5250,1250331,6864750880,00,0.00,N,5,-370, 20250131,5660,5700,5810,5600,155082,879111050,00,0.00,N,5,-90, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index 4dd015e14423..14dbf746c786 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7290,7900,8100,7180,2216373,17032190110,00,0.00,N,5,-820, 20250210,8110,6290,10120,6010,16444212,147407192900,00,0.00,N,2,1810, 20250203,6300,6360,6550,5770,316696,1966271220,00,0.00,N,5,-20, 20250131,6320,6410,6600,6250,37343,236631040,00,0.00,N,5,-110, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 38bbdb445fc5..7326862f3016 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5870,5540,6230,5500,155879,907438320,00,0.00,N,2,340, 20250210,5530,5690,6850,5400,811756,5052886120,00,0.00,N,5,-160, 20250203,5690,5680,5790,5390,35326,197569190,00,0.00,N,2,10, 20250131,5680,5770,5770,5580,8932,50649510,00,0.00,N,5,-80, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 0b361fa1b90b..71fb1f9e601e 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41600,39450,44100,38800,173815,7140929550,00,0.00,N,2,2850, 20250210,38750,38150,40250,37200,73688,2828096200,00,0.00,N,2,600, 20250203,38150,38850,39700,36400,77005,2929581100,00,0.00,N,5,-900, 20250131,39050,39200,39850,38800,7773,304419350,00,0.00,N,5,-450, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 9e13c985e2ac..394334e42dac 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11010,11500,12600,11000,4688551,55558691200,00,0.00,N,5,-490, 20250210,11500,11330,12420,11030,6505819,77049525970,00,0.00,N,2,190, 20250203,11310,12220,12680,11310,5566880,67262678090,00,0.00,N,5,-1230, 20250131,12540,13110,13250,12410,1720209,21864851620,00,0.00,N,5,-1400, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index 40c2c3709a3c..75c9bbc7d357 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13190,12750,13530,12610,494862,6451887240,00,0.00,N,2,470, 20250210,12720,11970,12950,11850,285511,3538568900,00,0.00,N,2,620, 20250203,12100,12360,12460,11860,286562,3497577310,00,0.00,N,5,-380, 20250131,12480,12390,12550,12330,23798,296544650,00,0.00,N,2,180, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 593bc00569a1..d736095c34a2 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4085,4065,4170,4030,63575,259714360,00,0.00,N,5,-50, 20250210,4135,4200,4615,4015,117174,494397300,00,0.00,N,5,-95, 20250203,4230,4570,4590,4195,82861,356391460,00,0.00,N,5,-345, 20250131,4575,4580,4640,4560,7990,36560935,00,0.00,N,2,5, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index bd2fe9db4469..8ebc55129994 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13500,12330,13900,12150,1792553,23627047150,00,0.00,N,2,1260, 20250210,12240,11930,12410,11760,748213,9105533490,00,0.00,N,2,320, 20250203,11920,11900,12310,11100,923018,10972907550,00,0.00,N,2,40, 20250131,11880,11780,11940,11600,124599,1471142770,00,0.00,N,2,220, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index c9e644dbe4f4..bb7541c1fe0f 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2815,2950,3240,2775,7930290,24106366145,00,0.00,N,2,90, 20250210,2725,2650,3090,2530,7661150,22107600520,00,0.00,N,2,75, 20250203,2650,2520,2700,2365,1149238,2904621610,00,0.00,N,2,100, 20250131,2550,2565,2665,2495,303027,771642580,00,0.00,N,5,-125, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index 0bdc72daf03c..bb22f0b0bff2 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8190,8100,8790,7600,4819,38676170,00,0.00,N,2,90, 20250210,8100,7990,8200,7980,1966,15775530,00,0.00,N,2,300, 20250203,7800,7800,7990,7650,2351,18263490,00,0.00,N,5,-100, 20250131,7900,7970,7970,7600,64,487070,00,0.00,N,2,110, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index 5da662fe2313..a791b3dd24a2 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39250,36200,39600,35900,939626,35482606850,00,0.00,N,2,3300, 20250210,35950,36000,37400,33900,562928,20076007150,00,0.00,N,5,-50, 20250203,36000,33500,38300,32850,642743,22940717250,00,0.00,N,2,2400, 20250131,33600,34500,34650,33500,86947,2941062450,00,0.00,N,5,-600, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 34e937964b8c..1c16d7e122db 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20250,22750,22800,20050,1761389,37965181550,00,0.00,N,5,-1750, 20250210,22000,20200,23000,19990,3434364,74236428330,00,0.00,N,2,1250, 20250203,20750,17490,21650,16300,2556524,49069225770,00,0.00,N,2,2920, 20250131,17830,18800,18900,17800,330049,5949416120,00,0.00,N,5,-1140, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 8ddd62167d60..f7ee9eacbb45 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4670,4600,4700,4595,39551,183119055,00,0.00,N,5,-10, 20250210,4680,4685,4815,4560,33837,158420370,00,0.00,N,5,-75, 20250203,4755,4720,4880,4575,48723,232680850,00,0.00,N,2,30, 20250131,4725,4845,4845,4660,10260,48380055,00,0.00,N,5,-100, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 261ea2ffddf4..fcbf232aee32 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12720,12160,13000,12040,778941,9724199520,00,0.00,N,2,320, 20250210,12400,12370,12980,11860,968987,11968930100,00,0.00,N,2,20, 20250203,12380,12340,12510,11700,514176,6221598060,00,0.00,N,5,-230, 20250131,12610,12650,12740,12460,72058,908059330,00,0.00,N,5,-100, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index 165d4985bfb0..4774bec6c8e5 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1759,1716,1777,1688,563840,973415759,00,0.00,N,2,42, 20250210,1717,1759,1773,1708,246279,427598078,00,0.00,N,5,-42, 20250203,1759,1800,1843,1701,224184,396107388,00,0.00,N,5,-84, 20250131,1843,1843,1845,1820,36911,67869985,00,0.00,N,3,0, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 02198f19ba34..7ad7e4aacaf5 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,898,998,998,784,18149,15282788,00,0.00,N,5,-96, 20250210,994,996,999,850,5118,4478298,00,0.00,N,2,100, 20250203,894,1058,1058,853,44416,39656003,00,0.00,N,5,-56, 20250131,950,1099,1099,950,38,37533,00,0.00,N,5,-47, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index 09c24f14245d..1203540a64be 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6360,6750,6780,6330,189489,1238956390,00,0.00,N,5,-390, 20250210,6750,6740,7190,6220,360454,2388896190,00,0.00,N,5,-40, 20250203,6790,6870,6960,6500,191523,1283826350,00,0.00,N,5,-120, 20250131,6910,6960,6990,6800,30245,207724860,00,0.00,N,5,-50, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index a5cce24c899d..82bdf862c015 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2940,2775,2980,2705,236590,678471750,00,0.00,N,2,165, 20250210,2775,2700,2890,2610,145476,399584675,00,0.00,N,2,75, 20250203,2700,2660,2755,2555,57098,151700515,00,0.00,N,2,40, 20250131,2660,2650,2660,2620,11679,30940155,00,0.00,N,2,20, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 8b5217bf5080..1ffa0915e952 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3645,3655,3715,3570,2431890,8846409690,00,0.00,N,5,-45, 20250210,3690,3675,3815,3575,2833533,10432970930,00,0.00,N,2,5, 20250203,3685,3480,3845,3350,6333056,23250503820,00,0.00,N,2,145, 20250131,3540,3480,3575,3475,414922,1459951845,00,0.00,N,2,70, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index ae0b513af780..48f8c6f7a643 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250210,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250203,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250131,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index b0da28ff5a31..51223e97b189 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2790,2705,2875,2695,118136,327851140,00,0.00,N,2,85, 20250210,2705,2740,2750,2625,283349,762938725,00,0.00,N,5,-45, 20250203,2750,2770,2860,2670,487550,1335368375,00,0.00,N,5,-20, 20250131,2770,2765,2775,2700,44252,120736850,00,0.00,N,2,5, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index d16253d3b954..472acc0c9318 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250210,2035,2045,2050,1965,36201,73052516,00,0.00,N,5,-10, 20250203,2045,2245,2245,2000,230656,479935725,00,0.00,N,5,-195, 20250131,2240,2220,2330,2205,36104,81686050,00,0.00,N,5,-10, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index b2780c46d67f..f5767ee686e8 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25000,28050,29400,23950,10995366,295040149900,00,0.00,N,5,-2550, 20250210,27550,20950,29100,20550,21650067,565895412650,00,0.00,N,2,6200, 20250203,21350,21100,22400,18850,6753474,138030917150,00,0.00,N,5,-550, 20250131,21900,21800,22650,21700,775656,17133961350,00,0.00,N,5,-1450, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index d8c5b36a2570..81e89fc5f14e 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,44350,45800,46950,43650,924979,41921646650,00,0.00,N,5,-1550, 20250210,45900,44350,47000,43500,1477305,66851831650,00,0.00,N,2,1550, 20250203,44350,43000,45700,40300,1645184,70989475850,00,0.00,N,5,-150, 20250131,44500,44000,44650,43700,227392,10065035800,00,0.00,N,2,900, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 76c402cf6c8e..f951736a80eb 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1745,1715,1784,1688,1378476,2390294545,00,0.00,N,2,40, 20250210,1705,1651,1753,1651,1048694,1790574718,00,0.00,N,2,13, 20250203,1692,1694,1794,1614,1387660,2382304295,00,0.00,N,5,-3, 20250131,1695,1738,1738,1687,305177,520886899,00,0.00,N,5,-34, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 84a4e1d5dab4..9956505732c7 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4155,4135,4410,3985,4107464,16948541040,00,0.00,N,2,20, 20250210,4135,4100,4540,4060,8717669,37453088350,00,0.00,N,2,155, 20250203,3980,3840,4100,3785,6061591,23817218745,00,0.00,N,2,50, 20250131,3930,3885,3935,3820,971772,3783099100,00,0.00,N,2,30, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index 3a956f52a199..ffbcdcefb186 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250210,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250203,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250131,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 3ffa2cf5a46c..c3dbbba5de05 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,976,985,998,970,487410,478313297,00,0.00,N,5,-14, 20250210,990,963,998,958,396869,386435391,00,0.00,N,2,17, 20250203,973,990,990,910,386405,372274054,00,0.00,N,5,-6, 20250131,979,970,979,967,96427,93432365,00,0.00,N,3,0, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index 54acd7c29b80..fe3455c88143 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2195,2140,2355,2130,10030348,22673222750,00,0.00,N,2,50, 20250210,2145,2210,2315,2090,6220601,13640849235,00,0.00,N,5,-90, 20250203,2235,1988,2475,1970,40280736,90921566572,00,0.00,N,2,200, 20250131,2035,2060,2125,2035,3219505,6702207140,00,0.00,N,2,35, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 741d9ad1e1ea..f744e499028e 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1653,1658,1683,1641,3778391,6265898010,00,0.00,N,5,-5, 20250210,1658,1678,1788,1646,6773650,11533951123,00,0.00,N,5,-34, 20250203,1692,1695,1765,1664,4632067,7911671263,00,0.00,N,5,-11, 20250131,1703,1720,1750,1696,903016,1540147406,00,0.00,N,5,-37, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index c204d982f6e1..d9c3939a49d2 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3395,3625,3690,3305,905516,3141121960,00,0.00,N,5,-225, 20250210,3620,3785,3785,3490,1336580,4827337270,00,0.00,N,5,-210, 20250203,3830,4105,4220,3790,2045141,8116547620,00,0.00,N,5,-310, 20250131,4140,3850,4140,3845,501488,2023678045,00,0.00,N,2,235, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index c6e6c8873d1f..c4c4dd991848 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1757,1750,1785,1701,610575,1053879135,00,0.00,N,2,7, 20250210,1750,1633,1880,1629,1671775,2981486610,00,0.00,N,2,91, 20250203,1659,1795,1827,1610,1249264,2139856820,00,0.00,N,5,-147, 20250131,1806,1779,1833,1750,226265,407450835,00,0.00,N,2,46, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index de6db1f86e1c..544b15c2f7f8 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7830,7780,8460,7660,3291972,26320668150,00,0.00,N,2,60, 20250210,7770,7750,7830,7510,1009720,7748231810,00,0.00,N,2,40, 20250203,7730,7090,7840,6940,1411972,10491023890,00,0.00,N,2,540, 20250131,7190,7100,7310,6900,232500,1660440050,00,0.00,N,2,80, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index 78e324ba7f36..bdce5ac8b6d3 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16100,16530,16900,15250,1039208,16412593850,00,0.00,N,5,-240, 20250210,16340,16180,16490,15550,575725,9201732230,00,0.00,N,2,160, 20250203,16180,16400,16710,15870,680705,11064404810,00,0.00,N,5,-450, 20250131,16630,17420,17500,16630,149611,2524308410,00,0.00,N,5,-840, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 3471e8881d39..e9401fb380e2 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11600,11450,12090,11310,893013,10368233730,00,0.00,N,2,280, 20250210,11320,11300,11820,11150,873542,9973348610,00,0.00,N,5,-10, 20250203,11330,12390,13000,11000,2774147,33415632050,00,0.00,N,5,-1110, 20250131,12440,12410,12510,12240,118827,1468666560,00,0.00,N,2,30, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index f335bb7bbf4e..838a687e3a60 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2090,2095,2310,1905,1065,2263245,00,0.00,N,5,-10, 20250210,2100,2475,2475,2100,50,112700,00,0.00,N,5,-65, 20250203,2165,2590,2675,2165,5420,11775365,00,0.00,N,5,-210, 20250131,2375,2400,2400,2080,57,120455,00,0.00,N,5,-70, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index d169956214c7..22b20bfac5dd 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6790,6790,6790,6790,0,0,00,0.00,N,5,-10, 20250210,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250203,6800,6400,6800,6400,1,6800,00,0.00,N,2,400, 20250131,6400,6400,6400,6400,1,6400,00,0.00,N,5,-190, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index ca0c00bf347e..cc8edcf01ae0 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1119,1014,1248,1000,15002832,17413375461,00,0.00,N,2,105, 20250210,1014,1010,1027,970,1056964,1060319107,00,0.00,N,5,-4, 20250203,1018,1073,1105,1012,1056239,1110123526,00,0.00,N,5,-83, 20250131,1101,1124,1140,1101,146911,163213216,00,0.00,N,5,-21, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index 0dde0b4677d4..6e63271d1f13 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1157000,1186000,1188000,1126000,303429,351774816000,00,0.00,N,5,-23000, 20250210,1180000,1160000,1209000,1127000,449895,525584184000,00,0.00,N,2,20000, 20250203,1160000,1067000,1165000,1036000,497699,548569709000,00,0.00,N,2,79000, 20250131,1081000,1095000,1100000,1066000,82686,89389904000,00,0.00,N,5,-6000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 3b9d2a39d1f1..d5b070fc1b80 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2505,2525,2550,2505,378652,957491195,00,0.00,N,5,-25, 20250210,2530,2525,2560,2505,303086,767373955,00,0.00,N,5,-25, 20250203,2555,2525,2585,2480,440900,1111490565,00,0.00,N,3,0, 20250131,2555,2570,2570,2535,69790,177606335,00,0.00,N,5,-15, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index e71898f3102e..6b8ff7d47bcd 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250210,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250203,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250131,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index 367723717c63..fea5df2d9dbf 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2880,3010,3010,2820,30580,89190305,00,0.00,N,5,-130, 20250210,3010,2935,3050,2925,14825,44134565,00,0.00,N,2,55, 20250203,2955,2905,3050,2900,31232,93014540,00,0.00,N,2,25, 20250131,2930,2980,3030,2910,4925,14563710,00,0.00,N,5,-80, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 61222c29513a..4c7bc814abd5 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4930,4770,5080,4745,2542978,12582219235,00,0.00,N,2,190, 20250210,4740,5010,5330,4740,5012358,25506241565,00,0.00,N,5,-330, 20250203,5070,4340,5650,4095,31669766,162731426415,00,0.00,N,2,730, 20250131,4340,4245,4395,4245,316364,1369674360,00,0.00,N,2,100, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index 74aaec24aabe..92342904099d 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,345,260,345,254,9604609,3140410480,00,0.00,N,2,90, 20250210,255,260,270,255,1500623,388886473,00,0.00,N,5,-5, 20250203,260,277,279,256,2176825,574540814,00,0.00,N,5,-16, 20250131,276,282,284,275,177793,49578655,00,0.00,N,5,-4, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index b6f35742067f..1f93d618042f 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,665,685,727,644,6150173,4160776835,00,0.00,N,5,-20, 20250210,685,613,779,586,46871095,33775864458,00,0.00,N,2,68, 20250203,617,559,770,518,30685550,20480017074,00,0.00,N,2,58, 20250131,559,576,595,555,1268530,716043376,00,0.00,N,5,-18, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index 5bbb03bb704c..61b0a9929da1 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5000,5000,5000,5000,14,70000,00,0.00,N,3,0, 20250210,5000,4900,5000,4800,23,112000,00,0.00,N,3,0, 20250203,5000,5200,5200,5000,230,1151200,00,0.00,N,3,0, 20250131,5000,5200,5200,5000,2,10200,00,0.00,N,3,0, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index c8fe74a9e339..d913fa1c1916 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250210,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250203,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250131,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 3e1b92e4cd95..38099aa12a40 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1196,1195,1196,1020,212,217217,00,0.00,N,5,-1, 20250210,1197,1189,1197,1186,7,8366,00,0.00,N,2,8, 20250203,1189,1195,1195,1189,3253,3885958,00,0.00,N,5,-6, 20250131,1195,1195,1195,1195,0,0,00,0.00,N,3,0, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 4ff5a23f6d22..36bed4e6f578 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11020,11430,12230,10900,1962164,22868355350,00,0.00,N,5,-340, 20250210,11360,11510,12790,11030,5334870,63363519000,00,0.00,N,5,-230, 20250203,11590,11080,11700,10460,1171983,13051966820,00,0.00,N,2,430, 20250131,11160,11190,11600,11080,256842,2902607980,00,0.00,N,5,-90, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index de0bdfae389b..6607b69ef081 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3710,4850,4925,3560,1056452,4352388210,00,0.00,N,5,-1010, 20250210,4720,3585,5410,3440,1824694,8196323135,00,0.00,N,2,1145, 20250203,3575,3450,3620,2755,761378,2494077875,00,0.00,N,2,30, 20250131,3545,4165,4165,3370,346743,1248620730,00,0.00,N,2,111, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 7e73cd51c566..247bd8eeb3a1 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12360,12580,12850,12270,180304,2253304760,00,0.00,N,5,-400, 20250210,12760,12130,13350,11860,537685,6856886060,00,0.00,N,2,640, 20250203,12120,11760,12250,11400,149869,1769535680,00,0.00,N,2,320, 20250131,11800,12380,12380,11700,67708,803861380,00,0.00,N,5,-590, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index 200c7bea302b..1eda36dc6d91 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8170,8100,9000,7900,1322294,11002735450,00,0.00,N,2,120, 20250210,8050,6600,8610,6400,5731056,45045717540,00,0.00,N,2,1590, 20250203,6460,6540,6600,6330,166588,1069663360,00,0.00,N,5,-140, 20250131,6600,6450,6600,6420,63512,411596820,00,0.00,N,2,50, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 1147239461d9..c60cf62271f3 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5700,5580,5810,5340,1048472,5809864000,00,0.00,N,2,110, 20250210,5590,5850,6160,5170,2331386,13056016740,00,0.00,N,5,-240, 20250203,5830,5660,5900,5560,507278,2931046960,00,0.00,N,2,100, 20250131,5730,5940,5940,5610,159414,917298270,00,0.00,N,5,-210, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 08440020655f..25ce6c9dcb13 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13690,14520,14620,13490,1130225,15928708180,00,0.00,N,5,-600, 20250210,14290,13540,14750,13010,2047459,28733942340,00,0.00,N,2,750, 20250203,13540,13700,13990,12800,1345700,18055664080,00,0.00,N,5,-410, 20250131,13950,14150,14260,13750,408203,5695821750,00,0.00,N,5,-350, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index cb7aa9d4193f..5bebce800355 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,793,899,900,701,16615,12303171,00,0.00,N,5,-106, 20250210,899,899,899,639,17279,11729122,00,0.00,N,2,29, 20250203,870,899,899,743,11005,8430294,00,0.00,N,5,-2, 20250131,872,999,999,772,4133,3577927,00,0.00,N,5,-27, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 5cd4d2eec94b..39316c85951a 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9100,8810,9180,8460,376761,3325595290,00,0.00,N,2,270, 20250210,8830,8400,9330,8230,381352,3388780420,00,0.00,N,2,540, 20250203,8290,7700,8380,7470,140391,1109885720,00,0.00,N,2,450, 20250131,7840,8070,8070,7800,16228,128136320,00,0.00,N,5,-230, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index f05b8ee71d6a..6c627691850f 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21550,17490,24250,16750,59082317,1216384347920,00,0.00,N,2,4620, 20250212,16930,14430,24000,14330,62455944,1245251954080,00,0.00,N,2,16930, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index 26a95203a409..5a8ccb04ddfa 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,32250,33150,34750,31250,997978,33269795150,00,0.00,N,5,-750, 20250210,33000,30400,35750,30200,2462262,83027719050,00,0.00,N,2,2300, 20250203,30700,27300,31150,25850,1040745,29537302550,00,0.00,N,2,3050, 20250131,27650,28250,28550,27350,116800,3257836900,00,0.00,N,5,-650, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index ec63baf65ac7..1339caf21589 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8870,8560,8900,8530,326210,2852931800,00,0.00,N,2,320, 20250210,8550,8460,8570,8390,299751,2536821150,00,0.00,N,2,50, 20250203,8500,8450,8590,8370,185469,1568897380,00,0.00,N,2,10, 20250131,8490,8600,8650,8450,83306,708898760,00,0.00,N,5,-110, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 96cb95cff544..335ac4a3b9e4 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,58800,52400,59700,52200,1941848,109449861500,00,0.00,N,2,7200, 20250210,51600,51700,53800,48700,1588940,81119723900,00,0.00,N,5,-900, 20250203,52500,53300,54700,51100,645776,34093112600,00,0.00,N,5,-1700, 20250131,54200,53700,55000,53400,137403,7477104400,00,0.00,N,2,600, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 443f4b487a87..91f4fe2e9211 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11750,12000,12090,11700,155795,1843991730,00,0.00,N,5,-280, 20250210,12030,12000,12070,11850,58320,697821940,00,0.00,N,3,0, 20250203,12030,11800,12120,11610,53558,634369640,00,0.00,N,2,240, 20250131,11790,11920,11950,11740,11250,132620090,00,0.00,N,5,-130, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index 34174cc2b443..5a97ffa23108 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17110,16760,17980,16490,228398,3910492420,00,0.00,N,2,200, 20250210,16910,15530,18300,15070,437033,7345232660,00,0.00,N,2,1420, 20250203,15490,14100,16630,13550,280112,4241975540,00,0.00,N,2,1290, 20250131,14200,14110,15500,14090,40983,593697160,00,0.00,N,5,-270, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index 5155f54d21e5..bb253da42407 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1623,1668,1672,1597,504360,819380934,00,0.00,N,5,-45, 20250210,1668,1751,1825,1653,470759,812795484,00,0.00,N,5,-102, 20250203,1770,1825,1848,1716,344599,614388295,00,0.00,N,5,-56, 20250131,1826,1855,1899,1810,97989,179268761,00,0.00,N,5,-44, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 12af2d19034c..2c53588ab613 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19060,18500,19080,18450,253161,4762184050,00,0.00,N,2,530, 20250210,18530,18450,18680,18300,281873,5208963740,00,0.00,N,2,60, 20250203,18470,18440,18470,18050,399505,7271154420,00,0.00,N,3,0, 20250131,18470,18390,18610,18320,78723,1451376630,00,0.00,N,2,120, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index 7ca0cdc223da..41dfac60f1b0 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,649,628,693,608,3528783,2294033798,00,0.00,N,2,21, 20250210,628,652,655,619,3091816,1958871137,00,0.00,N,5,-19, 20250203,647,705,705,640,2735480,1835298937,00,0.00,N,5,-58, 20250131,705,704,720,699,267835,189674155,00,0.00,N,2,1, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index 85d7723bc863..e50393d8ca8b 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27350,28800,29300,26400,579251,16013338300,00,0.00,N,5,-1450, 20250210,28800,33800,34550,28400,1248455,38582588050,00,0.00,N,5,-5200, 20250203,34000,29800,35400,28250,1585114,52069464400,00,0.00,N,2,3950, 20250131,30050,28200,30500,27900,179987,5341219200,00,0.00,N,2,1850, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index d12eb627073e..adaabb3078c6 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7100,5980,7160,5890,365020,2437329540,00,0.00,N,2,1150, 20250210,5950,6140,6330,5950,174532,1059084440,00,0.00,N,5,-350, 20250203,6300,6720,6810,6150,157854,1015634800,00,0.00,N,5,-420, 20250131,6720,6810,7000,6690,52810,361475520,00,0.00,N,5,-90, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 27037cd0e86d..74ca54bad188 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7520,6250,7840,6210,7633608,55840997220,00,0.00,N,2,1270, 20250210,6250,6100,6370,5990,518878,3224485490,00,0.00,N,2,50, 20250203,6200,6160,6340,5820,549978,3372230310,00,0.00,N,5,-20, 20250131,6220,6400,6420,6220,90733,573922970,00,0.00,N,5,-150, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index dcfa68e65593..67d8c10d5125 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,63600,61000,66200,59000,1046824,65022112400,00,0.00,N,2,2500, 20250210,61100,47700,63300,47400,1923815,113285817300,00,0.00,N,2,13150, 20250203,47950,45600,48500,42700,386053,17382682850,00,0.00,N,2,1900, 20250131,46050,46500,47450,45400,50315,2323099750,00,0.00,N,5,-1400, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index 2edb38a1cf8b..9ec621358f5b 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,288000,280000,297000,272500,567785,161576767000,00,0.00,N,2,1500, 20250210,286500,265000,294000,263500,733613,205861558500,00,0.00,N,2,20500, 20250203,266000,236500,272000,235500,531687,136886049500,00,0.00,N,2,24500, 20250131,241500,243000,245000,233500,104368,24987236500,00,0.00,N,5,-2000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index aa0fe4629182..6ad13cb72854 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,844,832,944,823,6185381,5419209038,00,0.00,N,2,12, 20250210,832,906,975,765,15708336,13681624939,00,0.00,N,5,-73, 20250203,905,1290,1290,874,11598092,11918399859,00,0.00,N,5,-362, 20250131,1267,1319,1321,1264,617730,788767006,00,0.00,N,5,-51, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 8232eee3fe87..9ead19cf1ed0 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2140,2270,2345,2110,4257917,9629120490,00,0.00,N,5,-120, 20250210,2260,2405,2405,2205,3824296,8832806240,00,0.00,N,5,-45, 20250203,2305,2115,2340,1999,2571704,5631813585,00,0.00,N,2,140, 20250131,2165,2115,2200,2115,214713,461385130,00,0.00,N,5,-10, diff --git a/214870/week/candle-week-42.csv b/214870/week/candle-week-42.csv index f994fbeedfa6..ad2f849d38e5 100644 --- a/214870/week/candle-week-42.csv +++ b/214870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250210,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250203,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250131,6920,6920,6920,6920,0,0,00,0.00,N,3,0, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index 4b1f11dd806f..a6f1528d4f3c 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,61400,58900,62400,58700,92535,5628310900,00,0.00,N,2,2500, 20250210,58900,59500,59900,57800,81120,4756297000,00,0.00,N,5,-1100, 20250203,60000,59600,60300,56900,125992,7356166500,00,0.00,N,5,-100, 20250131,60100,60100,61300,59300,16907,1010725700,00,0.00,N,2,100, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index ae6f96f11def..99b48d57904b 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250210,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250203,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250131,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index a4ccb30a327a..d28d0187b254 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4340,4425,4655,4300,2330323,10459756720,00,0.00,N,5,-85, 20250210,4425,4410,5070,4300,12436304,59259400485,00,0.00,N,2,65, 20250203,4360,4350,4595,4130,3830879,16797739520,00,0.00,N,2,10, 20250131,4350,4130,4375,4120,625672,2686801005,00,0.00,N,2,125, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 92218d480d19..3a0a92fc38d1 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39550,38450,39900,37800,146558,5699984850,00,0.00,N,2,1200, 20250210,38350,37050,39650,36900,205866,7916348400,00,0.00,N,2,850, 20250203,37500,38600,39100,37050,146794,5547826200,00,0.00,N,5,-1500, 20250131,39000,39150,39150,38500,13805,535511700,00,0.00,N,2,50, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index b105de696e1b..28f955123205 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10080,9880,10160,9800,139341,1395100750,00,0.00,N,2,240, 20250210,9840,9890,9990,9680,167093,1640920980,00,0.00,N,5,-40, 20250203,9880,9750,11940,9410,2651848,29014463220,00,0.00,N,5,-60, 20250131,9940,10100,10110,9810,33857,336580440,00,0.00,N,5,-180, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index cb04e4c0c856..d07acdd0c2db 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1661,1700,1700,1632,202081,334099537,00,0.00,N,2,5, 20250210,1656,1668,1709,1615,194701,321547351,00,0.00,N,5,-13, 20250203,1669,1655,1719,1570,250563,408677388,00,0.00,N,2,14, 20250131,1655,1680,1722,1581,38557,64136296,00,0.00,N,5,-25, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index a3664f47b269..1bb4ac11df77 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2515,2405,2610,2380,179895,442101035,00,0.00,N,2,130, 20250210,2385,2515,2525,2290,181602,436954390,00,0.00,N,5,-130, 20250203,2515,2725,2765,2485,110384,283358590,00,0.00,N,5,-200, 20250131,2715,2735,2760,2685,7562,20482455,00,0.00,N,5,-15, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index e268ae8eeb1e..aa60a328973c 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,500,437,500,353,12363,5036404,00,0.00,N,2,120, 20250210,380,500,500,340,51961,22081191,00,0.00,N,5,-120, 20250203,500,500,517,425,241,105992,00,0.00,N,2,50, 20250131,450,500,500,450,3,1400,00,0.00,N,3,0, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 84efadb4dc31..f4456e3816d0 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2480,2525,2545,2465,2060177,5160605075,00,0.00,N,5,-40, 20250210,2520,2480,2630,2465,2137894,5402124270,00,0.00,N,3,0, 20250203,2520,2500,2650,2415,2698308,6806544075,00,0.00,N,5,-5, 20250131,2525,2510,2560,2485,427878,1078497960,00,0.00,N,2,5, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 65a46b66274d..ac62782a97e5 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,479,473,487,464,349411,166822507,00,0.00,N,2,5, 20250210,474,472,487,463,179581,84774522,00,0.00,N,2,2, 20250203,472,478,487,452,244197,113684711,00,0.00,N,5,-2, 20250131,474,471,488,466,39717,18900900,00,0.00,N,2,3, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index b1bedbecc7e4..aeff78f92b50 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7500,7250,7760,7200,483352,3622966320,00,0.00,N,2,270, 20250210,7230,7180,7310,7030,199368,1425749980,00,0.00,N,2,50, 20250203,7180,7080,7250,6840,124562,880710660,00,0.00,N,5,-10, 20250131,7190,7260,7260,7120,23000,164547200,00,0.00,N,5,-90, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index acf9f87bfa72..d97b39de8050 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6550,6560,6960,6500,503075,3385132160,00,0.00,N,5,-20, 20250210,6570,6630,6890,6340,321005,2096677730,00,0.00,N,5,-90, 20250203,6660,6420,6810,5950,439931,2790805520,00,0.00,N,2,130, 20250131,6530,6660,6730,6470,43560,284663180,00,0.00,N,5,-130, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index 2e3457138bf3..e9bc809172ce 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5560,5600,5950,5400,5953,32659820,00,0.00,N,5,-30, 20250210,5590,5980,6000,5400,3736,20319920,00,0.00,N,5,-340, 20250203,5930,5800,6000,5400,1119,6499940,00,0.00,N,3,0, 20250131,5930,6000,6000,5600,37,215350,00,0.00,N,2,50, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 4547f933ebe2..a384563deb9d 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9760,7650,12240,7400,17115849,179625550380,00,0.00,N,2,2420, 20250210,7340,7240,7580,7010,210095,1528457850,00,0.00,N,2,100, 20250203,7240,7270,7350,6700,117557,823767120,00,0.00,N,5,-50, 20250131,7290,7800,7850,7180,66233,487030100,00,0.00,N,5,-710, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index 3b53a844c1d3..4651deb19b38 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6270,6270,6790,6190,1104775,7122680670,00,0.00,N,2,40, 20250210,6230,5610,6350,5570,1264344,7573456680,00,0.00,N,2,580, 20250203,5650,5660,5910,5370,842193,4782809380,00,0.00,N,5,-10, 20250131,5660,5670,5790,5580,151510,858652320,00,0.00,N,5,-10, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 1a10de651ac2..eb9f2a08d2a2 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1400,1402,1402,1400,110,154150,00,0.00,N,5,-130, 20250210,1530,1600,1600,1530,120,184300,00,0.00,N,5,-270, 20250203,1800,2000,2000,1700,330,615000,00,0.00,N,5,-200, 20250131,2000,2000,2000,2000,0,0,00,0.00,N,3,0, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 16e31f3d8642..6c3d7adc3871 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4275,4375,4410,4120,149235,629538320,00,0.00,N,5,-110, 20250210,4385,4390,4895,4310,324874,1482934310,00,0.00,N,2,5, 20250203,4380,4500,4585,4275,126074,551577400,00,0.00,N,5,-165, 20250131,4545,4625,4640,4385,44503,198299405,00,0.00,N,3,0, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 7283384ba342..6d6ede54312d 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,499,499,499,499,0,0,00,0.00,N,3,0, 20250210,499,499,499,499,0,0,00,0.00,N,3,0, 20250203,499,499,499,499,0,0,00,0.00,N,3,0, 20250131,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index be8b52140292..0ebde8dd93c5 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1817,1772,1912,1726,1057784,1937998985,00,0.00,N,2,45, 20250210,1772,1722,1992,1722,2170704,4039085877,00,0.00,N,2,40, 20250203,1732,1607,1753,1600,282098,473313509,00,0.00,N,2,62, 20250131,1670,1670,1690,1636,31719,52522021,00,0.00,N,3,0, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 8bf41441f200..92f351e02dc8 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250210,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250203,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250131,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index 53e179564b83..d9302b858ef8 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2090,2100,2295,2060,2300402,5030668460,00,0.00,N,5,-10, 20250210,2100,1994,2300,1994,1706490,3613491339,00,0.00,N,2,100, 20250203,2000,2000,2075,1937,984374,1963583933,00,0.00,N,3,0, 20250131,2000,2060,2060,1979,175105,350530598,00,0.00,N,5,-30, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index d8aa79ece6f6..adbc6db24dbd 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3000,2375,3350,2345,6277500,18421974885,00,0.00,N,2,625, 20250210,2375,2185,2560,2115,1174634,2737952010,00,0.00,N,2,190, 20250203,2185,2260,2260,2120,339644,738853975,00,0.00,N,5,-70, 20250131,2255,2270,2345,2255,76231,173591285,00,0.00,N,5,-35, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 8d3f4312490c..e6d0339f9392 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2730,2660,2800,2590,28417,76439485,00,0.00,N,5,-20, 20250210,2750,2475,2795,2410,64647,166514030,00,0.00,N,2,290, 20250203,2460,2590,2600,2400,47856,117383875,00,0.00,N,5,-55, 20250131,2515,2450,2545,2390,14954,37585170,00,0.00,N,2,20, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 7ddc7a4610ff..7483fd485263 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,442,389,455,342,27291,10549973,00,0.00,N,2,42, 20250210,400,388,444,338,20103,7863574,00,0.00,N,2,12, 20250203,388,470,470,340,13445,5033028,00,0.00,N,5,-62, 20250131,450,470,470,395,8975,3545323,00,0.00,N,5,-14, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 712c48ba67e8..545b02493d94 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27050,28000,28400,26700,8111,222318000,00,0.00,N,5,-550, 20250210,27600,28050,28800,27400,6073,171752500,00,0.00,N,5,-450, 20250203,28050,28700,28800,27750,3481,98478900,00,0.00,N,5,-800, 20250131,28850,29000,29100,28100,2432,69013450,00,0.00,N,2,50, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index 0b46ae155fe5..b176f726b4f9 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3980,3870,4000,3865,422744,1665887460,00,0.00,N,2,115, 20250210,3865,3945,4005,3840,548262,2160188605,00,0.00,N,5,-70, 20250203,3935,3760,4185,3690,1919308,7714447760,00,0.00,N,2,120, 20250131,3815,3820,3845,3790,41650,158959920,00,0.00,N,5,-5, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index dd49a511d6fa..1fe218f26094 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18250,18610,19810,17250,2083390,39170010910,00,0.00,N,5,-250, 20250210,18500,17320,18730,17100,1524895,27391924400,00,0.00,N,2,960, 20250203,17540,16360,18390,16080,1906717,33115360660,00,0.00,N,2,940, 20250131,16600,16740,17110,16250,432452,7223613950,00,0.00,N,2,210, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index eb1a32b6f0d4..d80381f967b9 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13300,13200,14480,13110,197757,2732333410,00,0.00,N,2,200, 20250210,13100,12350,13170,11730,182705,2275708050,00,0.00,N,2,750, 20250203,12350,12310,12480,11400,231257,2768727140,00,0.00,N,5,-140, 20250131,12490,13100,13100,12290,46965,585476800,00,0.00,N,5,-750, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index a0328dbd4e02..7dcd933da703 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6450,6500,6890,6200,773447,5113730570,00,0.00,N,5,-40, 20250210,6490,7420,7450,6410,1356793,9313740530,00,0.00,N,5,-790, 20250203,7280,6980,7370,6770,2397757,17024848130,00,0.00,N,2,130, 20250131,7150,6900,7220,6860,486763,3441496810,00,0.00,N,2,160, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index 58524214c3f3..e4022ee581b8 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,616,720,830,594,18549749,12886320585,00,0.00,N,5,-166, 20250210,782,900,912,751,11933409,9736674638,00,0.00,N,5,-121, 20250203,903,676,995,655,28006189,24321456694,00,0.00,N,2,229, 20250131,674,610,719,593,8363846,5678574848,00,0.00,N,2,93, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 4c6b935d5f48..eecb8fa6c9e1 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,967,967,967,967,0,0,00,0.00,N,3,0, 20250210,967,967,967,967,0,0,00,0.00,N,3,0, 20250203,967,967,967,967,0,0,00,0.00,N,3,0, 20250131,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 6fbf3afd0747..886702932051 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24950,23150,25100,22250,1826544,44139268600,00,0.00,N,2,2050, 20250210,22900,23000,24350,20850,2371468,53745970300,00,0.00,N,5,-50, 20250203,22950,20700,23450,20600,2777964,60564654450,00,0.00,N,2,2000, 20250131,20950,20400,21200,20000,661373,13739814550,00,0.00,N,2,750, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 4c1afddd2545..172c4d47b25b 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2465,2415,2550,2345,217739,535387940,00,0.00,N,2,45, 20250210,2420,2340,3000,2290,1809810,4891692295,00,0.00,N,2,80, 20250203,2340,2370,2510,2270,112658,264799595,00,0.00,N,5,-60, 20250131,2400,2420,2475,2395,93032,224595810,00,0.00,N,5,-80, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 5aa028e2a254..ac0f172dcece 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4705,4750,4965,4660,792506,3823883390,00,0.00,N,5,-95, 20250210,4800,4935,5050,4710,1241596,6074101655,00,0.00,N,5,-185, 20250203,4985,4400,5580,4255,7423790,38577255290,00,0.00,N,2,645, 20250131,4340,4440,4480,4325,60307,262706270,00,0.00,N,5,-90, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index f28ae52ab4dd..a31a115e4383 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2760,2750,2825,2700,284567,780286405,00,0.00,N,2,10, 20250210,2750,2810,3140,2715,636380,1859080660,00,0.00,N,5,-95, 20250203,2845,2785,2945,2685,262093,737750320,00,0.00,N,2,35, 20250131,2810,2900,2905,2790,79692,225313265,00,0.00,N,5,-125, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index b3da7279fa32..fd36f0c3fee4 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1476,1464,1485,1400,97538,139424069,00,0.00,N,2,23, 20250210,1453,1490,1540,1450,59078,88186862,00,0.00,N,5,-52, 20250203,1505,1509,1515,1450,32697,48336126,00,0.00,N,5,-10, 20250131,1515,1509,1535,1441,8682,12954673,00,0.00,N,2,6, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 437077190dca..5e1afd77539f 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11120,11080,11180,11020,8250,91506940,00,0.00,N,2,20, 20250210,11100,10960,11160,10960,6709,74160780,00,0.00,N,2,70, 20250203,11030,11040,11160,10940,8476,93554590,00,0.00,N,5,-80, 20250131,11110,11050,11130,10960,1148,12728490,00,0.00,N,2,10, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index 29355bd5c33b..8c74b312a511 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3225,3115,3245,3075,120247,375590150,00,0.00,N,2,105, 20250210,3120,3020,3190,2985,149962,458637400,00,0.00,N,2,100, 20250203,3020,3005,3080,2980,133695,404842875,00,0.00,N,5,-15, 20250131,3035,3020,3075,2990,14155,42776440,00,0.00,N,2,15, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index 0712ec4f9808..2f541a2c55a7 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8400,7920,8500,7750,5386941,43897276770,00,0.00,N,2,670, 20250210,7730,7050,8300,6910,4386852,33825078650,00,0.00,N,2,690, 20250203,7040,7060,7150,6610,1255448,8682323970,00,0.00,N,5,-110, 20250131,7150,7150,7290,7090,176734,1267291720,00,0.00,N,5,-20, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index ed25b81a4760..d45d7bcc8825 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5730,5000,5810,5000,185363,1016252390,00,0.00,N,2,730, 20250210,5000,5160,5370,4805,95359,478051110,00,0.00,N,5,-200, 20250203,5200,4630,5610,4450,197287,1030938695,00,0.00,N,2,520, 20250131,4680,4745,4835,4560,19612,90846270,00,0.00,N,5,-65, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index eabe65114bb4..2d2b68e2c062 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250210,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250203,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250131,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 6a4a3d6af0b0..4bfb12a65ebf 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,669,692,713,660,206413,138975885,00,0.00,N,5,-26, 20250210,695,705,719,679,194880,135666252,00,0.00,N,5,-10, 20250203,705,700,738,677,595218,422317618,00,0.00,N,2,27, 20250131,678,676,683,663,35193,23776306,00,0.00,N,2,2, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index 9d8270cf22f3..2653163ed463 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3995,4300,4300,3645,3274,12796040,00,0.00,N,5,-295, 20250210,4290,4090,4400,3800,14289,56882060,00,0.00,N,2,220, 20250203,4070,4125,4125,3900,14132,55814925,00,0.00,N,5,-125, 20250131,4195,4200,4200,4195,224,939690,00,0.00,N,3,0, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index 5d8024a5dcb8..59b5a285e905 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19130,18100,22450,17310,22968413,448426861860,00,0.00,N,2,3680, 20250210,15450,14080,15630,13990,8361566,123479640920,00,0.00,N,2,1040, 20250203,14410,11760,14800,10960,5315406,70157182800,00,0.00,N,2,2110, 20250131,12300,12800,13020,12090,560944,6935995240,00,0.00,N,5,-730, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index 5bd3d0bb752a..b58962048681 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250210,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250203,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250131,1080,1080,1080,1080,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 1ea3a4ecc269..5e41ba93bffa 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3925,3460,5000,3445,7341771,31929337015,00,0.00,N,2,480, 20250210,3445,3450,3660,3395,91521,316863080,00,0.00,N,5,-25, 20250203,3470,3470,3555,3200,114309,389342015,00,0.00,N,2,35, 20250131,3435,3405,3455,3400,8757,29994880,00,0.00,N,2,20, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index af72d909fecd..34aeb6d0a9a2 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,292,297,297,292,0,0,00,0.00,N,5,-5, 20250210,297,217,297,217,8,1891,00,0.00,N,2,42, 20250203,255,248,299,248,22,6040,00,0.00,N,2,6, 20250131,249,214,249,214,3,677,00,0.00,N,5,-2, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index b249e197889c..50eb02521ca5 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3140,3140,3195,3105,461406,1452895810,00,0.00,N,5,-5, 20250210,3145,2910,3195,2870,932531,2871918500,00,0.00,N,2,240, 20250203,2905,2830,2995,2745,400701,1156266325,00,0.00,N,2,10, 20250131,2895,2965,2965,2885,69701,202699460,00,0.00,N,5,-70, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 1a5d411d5c0a..45eae37b87f5 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2705,2555,2925,2555,594536,1651638700,00,0.00,N,2,125, 20250210,2580,2630,2935,2530,485311,1284355980,00,0.00,N,5,-60, 20250203,2640,2745,2855,2625,515711,1394695630,00,0.00,N,5,-100, 20250131,2740,2730,2935,2700,157790,438688765,00,0.00,N,5,-10, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index c10921c79da7..b03957586594 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3300,3800,3800,3250,138945,467690650,00,0.00,N,5,-310, 20250210,3610,4100,4100,3610,51726,193689615,00,0.00,N,5,-210, 20250203,3820,3940,4245,3815,41209,164219825,00,0.00,N,5,-120, 20250131,3940,3940,4100,3900,7508,30063370,00,0.00,N,2,5, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index e44d4d09b210..52fdda125261 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19970,19210,20400,19000,351845,6856909480,00,0.00,N,2,820, 20250210,19150,16920,19540,16810,333082,6168458070,00,0.00,N,2,1960, 20250203,17190,16960,18100,16770,212638,3720261470,00,0.00,N,5,-110, 20250131,17300,17480,18120,17010,59755,1045844750,00,0.00,N,5,-100, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 7eb86592df22..824d60b5c375 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2860,2845,2930,2490,1574,4506045,00,0.00,N,2,310, 20250210,2550,3000,3000,2550,60,153000,00,0.00,N,5,-450, 20250203,3000,3080,3080,3000,0,0,00,0.00,N,5,-100, 20250131,3100,3100,3100,3100,0,0,00,0.00,N,3,0, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 1bdd7141cdf8..5a1c6b318a8a 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2940,2975,2975,2940,0,0,00,0.00,N,5,-35, 20250210,2975,2995,2995,2975,0,0,00,0.00,N,5,-20, 20250203,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250131,2995,2995,2995,2995,0,0,00,0.00,N,3,0, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 935458b2fa4f..3b5546b27d3f 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2310,2350,2530,2280,2926864,7010998855,00,0.00,N,5,-45, 20250210,2355,2515,2605,2340,3098106,7516178430,00,0.00,N,5,-200, 20250203,2555,2595,2780,2480,4292809,11202391285,00,0.00,N,5,-70, 20250131,2625,2625,2685,2610,552712,1452739525,00,0.00,N,5,-70, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index 7904c1e6c17e..faeb728d5d7a 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2660,2805,2950,2605,201523,543730545,00,0.00,N,5,-140, 20250210,2800,2865,3030,2705,268959,773032290,00,0.00,N,5,-65, 20250203,2865,2765,2890,2540,297467,816947930,00,0.00,N,2,90, 20250131,2775,2710,2790,2655,60364,164595725,00,0.00,N,2,45, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index 7b9b459024e6..3c6c6d816029 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,540,541,562,521,202363,108249772,00,0.00,N,5,-1, 20250210,541,574,586,540,136752,76330580,00,0.00,N,5,-33, 20250203,574,588,588,533,250108,141651372,00,0.00,N,5,-8, 20250131,582,581,593,581,96358,56205164,00,0.00,N,2,1, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index 02eba49e46b9..261eafb9ecd5 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4600,4720,4720,4515,150518,692691710,00,0.00,N,2,10, 20250210,4590,4800,4890,4540,175202,811661100,00,0.00,N,5,-145, 20250203,4735,4900,4985,4640,426302,2043494140,00,0.00,N,5,-200, 20250131,4935,5050,5180,4935,154205,778940145,00,0.00,N,5,-95, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 158354395866..c405d661552c 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14190,13620,14850,13420,2377901,33471677270,00,0.00,N,2,570, 20250210,13620,13410,14300,13240,2190154,30297042440,00,0.00,N,2,210, 20250203,13410,13030,13880,12690,1242460,16512234340,00,0.00,N,2,190, 20250131,13220,13340,13430,13130,173392,2296320400,00,0.00,N,2,20, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 2cd5a9da63c3..3a35663b6fcd 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,939,932,960,920,180505,169382940,00,0.00,N,2,6, 20250210,933,915,938,897,173412,159564474,00,0.00,N,2,18, 20250203,915,926,929,893,200280,182091206,00,0.00,N,5,-15, 20250131,930,942,944,926,57628,53722507,00,0.00,N,5,-11, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index 75560c5245d4..ab344f2efad7 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12060,11930,12500,11540,252559,3028365150,00,0.00,N,3,0, 20250210,12060,11690,12500,11480,106480,1283101780,00,0.00,N,2,370, 20250203,11690,11750,12200,11420,77690,918163570,00,0.00,N,5,-130, 20250131,11820,12080,12100,11730,7979,94659720,00,0.00,N,5,-280, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index da68020b9d29..c87e5d9bdb5d 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7640,8510,9000,7630,2183844,18512008900,00,0.00,N,5,-560, 20250210,8200,8250,9430,7730,3863575,33056507940,00,0.00,N,5,-50, 20250203,8250,7030,8900,6600,8499304,69658913200,00,0.00,N,2,1050, 20250131,7200,7500,7580,7140,795986,5831049110,00,0.00,N,2,10, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index 8ee7b6df36b0..f604d58a3e34 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250210,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250203,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250131,1458,1458,1458,1458,0,0,00,0.00,N,3,0, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index 7d490a347627..e04e360cc3fb 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250210,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250203,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250131,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index 0397f5289fa3..7eabc621d3c7 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7510,7230,8250,7130,2291124,17898783660,00,0.00,N,2,290, 20250210,7220,8310,8880,7120,3270922,25709679750,00,0.00,N,5,-1170, 20250203,8390,8000,8420,7750,2196490,17760722980,00,0.00,N,2,280, 20250131,8110,7830,8190,7640,545808,4357001660,00,0.00,N,2,280, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 9b2381cd73c4..78a8530361ea 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250210,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250203,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250131,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index 6b401f8a5675..f99df444caae 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,43150,43500,52400,41000,8509369,391085079400,00,0.00,N,2,1050, 20250210,42100,26700,46950,26700,11308239,485382717650,00,0.00,N,2,21550, 20250203,20550,16280,21150,15170,3175458,57715685620,00,0.00,N,2,4250, 20250131,16300,14250,16410,14250,1251624,19556270040,00,0.00,N,2,2180, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index ec49b0027341..db3714bb0dc7 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,612,612,612,612,0,0,00,0.00,N,3,0, 20250210,612,612,612,612,0,0,00,0.00,N,3,0, 20250203,612,612,612,612,0,0,00,0.00,N,3,0, 20250131,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 3235f6dc9cb6..c34adf5c573e 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250210,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250203,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250131,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 9c70ac0f46a8..5e47ea97c67b 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1055,1070,1090,1038,215126,227635850,00,0.00,N,5,-11, 20250210,1066,1084,1099,1030,279552,296245561,00,0.00,N,5,-18, 20250203,1084,1158,1158,1063,223592,243119882,00,0.00,N,5,-37, 20250131,1121,1198,1198,1121,45180,51436544,00,0.00,N,5,-29, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index 14a749ace1fa..75ddef57c80a 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10520,10520,10680,10350,59071,620470620,00,0.00,N,2,30, 20250210,10490,10350,10550,10270,46946,487353800,00,0.00,N,2,180, 20250203,10310,10260,10440,10160,27390,281414660,00,0.00,N,2,50, 20250131,10260,10370,10380,10190,18863,193248220,00,0.00,N,5,-110, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 5d60100b9fa1..c20754cbdbd1 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,454,498,519,445,4152980,1934537733,00,0.00,N,5,-44, 20250210,498,441,507,430,3889046,1830240421,00,0.00,N,2,54, 20250203,444,435,458,435,1498478,667807576,00,0.00,N,2,4, 20250131,440,431,440,430,169982,73888855,00,0.00,N,2,6, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index a34457cab4a0..e125d880a5c8 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1786,1732,1797,1710,43423,76841772,00,0.00,N,2,36, 20250210,1750,1724,1800,1615,136367,233150681,00,0.00,N,2,13, 20250203,1737,1738,1764,1632,69168,117977846,00,0.00,N,5,-1, 20250131,1738,1790,1814,1730,52033,91640574,00,0.00,N,5,-76, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index 6c01a28c9370..051848665a6c 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8360,8320,8620,8100,433777,3603020160,00,0.00,N,5,-40, 20250210,8400,8200,9200,8050,1033735,8980175990,00,0.00,N,2,170, 20250203,8230,7370,8630,7020,513272,4085630760,00,0.00,N,2,700, 20250131,7530,7870,7870,7400,109964,833764610,00,0.00,N,5,-360, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index 565f02f02f63..89574a362fd9 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18240,17800,18500,17040,634919,11256521850,00,0.00,N,2,440, 20250210,17800,16800,19170,16790,801879,14352765310,00,0.00,N,2,770, 20250203,17030,18000,18200,16940,819434,14351144160,00,0.00,N,5,-1180, 20250131,18210,19500,20600,18200,477253,9003395540,00,0.00,N,5,-1090, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 136d398904ed..96658612fbac 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6810,6680,6940,6680,25965,177079960,00,0.00,N,5,-20, 20250210,6830,6740,6930,6610,41756,283185810,00,0.00,N,2,90, 20250203,6740,6700,6800,6520,40715,271164930,00,0.00,N,5,-20, 20250131,6760,6690,6770,6670,5872,39487620,00,0.00,N,2,10, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index cf5b80a3a538..eb4e148aeba4 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2085,1821,2300,1800,1287720,2687875483,00,0.00,N,2,259, 20250210,1826,1852,1926,1811,244430,457297067,00,0.00,N,5,-66, 20250203,1892,1874,1958,1800,399523,756280703,00,0.00,N,2,18, 20250131,1874,1885,1956,1864,107809,204978360,00,0.00,N,5,-4, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 7e7875518014..bf4f602ad07a 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5200,5310,5600,5030,12329,64080400,00,0.00,N,5,-290, 20250210,5490,5330,5580,5100,14331,76815290,00,0.00,N,2,120, 20250203,5370,5390,6000,5250,19684,106145110,00,0.00,N,2,30, 20250131,5340,5400,5400,5030,2232,11706830,00,0.00,N,5,-10, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index af7952c06947..fb7c2839910c 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39150,39750,46900,38350,3820637,162989702850,00,0.00,N,5,-850, 20250210,40000,42500,46750,40000,4138597,178351021500,00,0.00,N,5,-2500, 20250203,42500,45000,48550,42400,2953166,132620555750,00,0.00,N,5,-2850, 20250131,45350,43400,45650,43300,688007,30448903300,00,0.00,N,5,-1350, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index 761855d05888..dd4f9d569e29 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22000,25150,25300,21600,1063986,24612860750,00,0.00,N,5,-3050, 20250210,25050,25700,26550,23350,1208186,30107452700,00,0.00,N,5,-850, 20250203,25900,21500,26100,19650,1617451,38189067540,00,0.00,N,2,4100, 20250131,21800,23000,23100,20750,307566,6724860150,00,0.00,N,5,-1150, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index 7cf33071e788..c5220f1e9b4d 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9350,9150,9600,9090,302456,2824285690,00,0.00,N,2,200, 20250210,9150,9520,9600,9060,343923,3186245390,00,0.00,N,5,-380, 20250203,9530,9720,9900,9430,286756,2762787290,00,0.00,N,5,-280, 20250131,9810,9970,10090,9780,45026,444569550,00,0.00,N,5,-160, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index c221c3af58a8..54e1889d6674 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,229,229,229,229,0,0,00,0.00,N,3,0, 20250210,229,229,229,229,0,0,00,0.00,N,3,0, 20250203,229,229,229,229,0,0,00,0.00,N,3,0, 20250131,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 75c56bdf037e..6c953c2a1752 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12360,12600,13540,12050,12944377,167578718300,00,0.00,N,5,-40, 20250210,12400,10830,13270,10390,21154943,259969240170,00,0.00,N,2,1450, 20250203,10950,10840,11170,9850,5893773,62012601290,00,0.00,N,5,-310, 20250131,11260,11100,11800,10930,950430,10823355140,00,0.00,N,5,-220, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 37258086fc13..cc76cacf1fb9 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4000,4100,4200,3950,9811,39191470,00,0.00,N,3,0, 20250210,4000,4100,4100,3890,17539,68845975,00,0.00,N,2,50, 20250203,3950,4100,4100,3840,9517,37412825,00,0.00,N,3,0, 20250131,3950,3970,4100,3865,7316,28993755,00,0.00,N,5,-20, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 9d9435af5f5d..5d13a07bf6f1 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10120,8700,11760,8600,10096430,107055450910,00,0.00,N,2,1440, 20250210,8680,9820,9960,8400,2390827,22186340660,00,0.00,N,5,-1050, 20250203,9730,9130,10040,8650,8329680,78509834800,00,0.00,N,2,910, 20250131,8820,6850,8820,6810,2936152,24297937660,00,0.00,N,2,2030, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index 15540dd72ca4..8bdeefc98855 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2585,2500,2710,2340,827741,2100451005,00,0.00,N,2,85, 20250210,2500,2630,2730,2445,682963,1764954635,00,0.00,N,5,-155, 20250203,2655,2440,2780,2365,1976228,5190769590,00,0.00,N,2,215, 20250131,2440,2355,2450,2350,106997,257624305,00,0.00,N,2,90, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 0b198bb8361b..b2d2ee7cc7ef 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250210,14500,15000,15500,12750,84,1085990,00,0.00,N,5,-500, 20250203,15000,15500,15500,15000,2,30500,00,0.00,N,5,-1000, 20250131,16000,16000,16000,16000,0,0,00,0.00,N,3,0, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 93692f4e163f..b95b05ee3cfd 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,654,681,789,540,6107,3314861,00,0.00,N,2,61, 20250210,593,795,795,583,21252,12657426,00,0.00,N,5,-137, 20250203,730,794,799,603,5256,3287920,00,0.00,N,2,21, 20250131,709,700,709,648,1045,684149,00,0.00,N,2,76, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 1d6e3c392037..791a197ba7a3 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1158,1200,1200,1070,30012,32113547,00,0.00,N,2,58, 20250210,1100,1257,1360,970,37863,39881079,00,0.00,N,2,4, 20250203,1096,1322,1497,1096,26,32593,00,0.00,N,5,-54, 20250131,1150,1150,1150,1150,1,1150,00,0.00,N,2,150, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index e532809690b7..6bb16ce586e8 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10600,10360,10710,10350,126885,1337783610,00,0.00,N,2,220, 20250210,10380,10580,10630,10330,136274,1423556070,00,0.00,N,5,-160, 20250203,10540,10510,10750,10000,143690,1505215960,00,0.00,N,2,40, 20250131,10500,10470,10540,10420,31918,334688330,00,0.00,N,2,40, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index ba34b4ed8a4a..0795091e9af9 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1144,1111,1190,1105,933388,1064634255,00,0.00,N,2,27, 20250210,1117,1098,1228,1070,2831644,3254249518,00,0.00,N,2,19, 20250203,1098,1106,1129,1050,472160,511840033,00,0.00,N,5,-8, 20250131,1106,1125,1136,1100,96045,106811267,00,0.00,N,5,-31, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index f1ef640bdbe7..ee14d502d884 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4020,4045,4175,4000,493676,2011532405,00,0.00,N,5,-25, 20250210,4045,4075,4120,3920,519705,2092279795,00,0.00,N,5,-40, 20250203,4085,4150,4190,3930,703345,2852425470,00,0.00,N,5,-85, 20250131,4170,4300,4320,4160,192647,810811105,00,0.00,N,5,-105, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index 5e1d44cbe9a9..2053a5a8ae39 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14730,14170,15140,14170,111271,1629010450,00,0.00,N,2,540, 20250210,14190,14570,14750,14050,75649,1080083060,00,0.00,N,5,-250, 20250203,14440,14020,15290,13170,196129,2857112870,00,0.00,N,2,420, 20250131,14020,14010,14190,13800,8988,124946420,00,0.00,N,2,10, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 3278cfc36a93..940313f2412f 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9270,9110,9740,9110,513406,4808972080,00,0.00,N,2,130, 20250210,9140,8850,9680,8810,955327,8855880010,00,0.00,N,2,280, 20250203,8860,8590,9060,8430,322076,2826235120,00,0.00,N,2,130, 20250131,8730,8770,8790,8620,77923,678240650,00,0.00,N,5,-110, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 3703eb8d5d0c..fb1ab0693eae 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3820,3410,4500,3210,1283659,5154114240,00,0.00,N,2,480, 20250210,3340,3435,3470,3110,144778,479194550,00,0.00,N,2,35, 20250203,3305,3285,3510,3010,254292,840667255,00,0.00,N,2,25, 20250131,3280,3600,3645,3230,270697,907495585,00,0.00,N,5,-710, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index 79595470a00c..0d1fa1e35598 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3430,3305,3450,3190,612062,2030098445,00,0.00,N,2,145, 20250210,3285,3530,3665,3215,761129,2591403275,00,0.00,N,5,-250, 20250203,3535,3560,3700,3310,668754,2321275575,00,0.00,N,5,-25, 20250131,3560,3615,3620,3510,127627,452876785,00,0.00,N,5,-55, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index f0549e0f8398..9e372b9915e4 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,894,896,896,762,1319,1008341,00,0.00,N,5,-2, 20250210,896,900,900,762,2083,1597006,00,0.00,N,5,-4, 20250203,900,800,900,800,32,27767,00,0.00,N,2,100, 20250131,800,900,999,800,13,11798,00,0.00,N,5,-120, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index 2d01e5f6720c..15dcbdb40b58 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26700,26500,27150,26100,220817,5897646300,00,0.00,N,2,250, 20250210,26450,25800,26650,25400,324540,8461053800,00,0.00,N,2,750, 20250203,25700,24500,26100,23550,138656,3475625100,00,0.00,N,2,1100, 20250131,24600,24900,24950,24400,14956,367014250,00,0.00,N,5,-300, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 76c58ada8d46..8aa014a86257 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3500,3400,3600,2900,262,853550,00,0.00,N,5,-100, 20250210,3600,2800,3600,2695,5680,15510730,00,0.00,N,2,800, 20250203,2800,2850,2900,2700,2750,7480190,00,0.00,N,5,-100, 20250131,2900,3000,3000,2800,505,1414600,00,0.00,N,5,-75, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 1ec9db23f8c3..66a1d2d71fc9 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3340,3150,3455,3105,852534,2812344790,00,0.00,N,2,180, 20250210,3160,3065,3170,3055,199525,618923000,00,0.00,N,2,60, 20250203,3100,3145,3575,2860,1577487,5118903555,00,0.00,N,5,-75, 20250131,3175,3165,3255,3115,41849,132881955,00,0.00,N,5,-5, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index c21ca49ea232..c7cb8ce2af68 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,82800,84400,84900,80500,737971,61144629000,00,0.00,N,5,-1600, 20250210,84400,90500,98000,83700,1525908,138745222800,00,0.00,N,5,-4700, 20250203,89100,85300,90600,80100,915083,78054960900,00,0.00,N,2,2300, 20250131,86800,88000,88700,85800,85741,7435704300,00,0.00,N,5,-600, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 73dab15c1b46..7c0857f01eb5 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4160,4120,4240,4060,40339,167046135,00,0.00,N,2,20, 20250210,4140,4110,4150,3995,75562,306857070,00,0.00,N,2,30, 20250203,4110,4260,4260,4040,124095,509288115,00,0.00,N,5,-155, 20250131,4265,4250,4300,4215,11169,47329955,00,0.00,N,5,-115, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index 51bf6183163d..e4ae43908045 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6350,6610,7860,6310,2705901,19081768640,00,0.00,N,5,-290, 20250210,6640,6760,7060,6590,735729,4993591350,00,0.00,N,5,-230, 20250203,6870,6250,7890,6060,11889807,85181697360,00,0.00,N,2,560, 20250131,6310,6350,6790,6280,655736,4250478780,00,0.00,N,2,40, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index b9547d497146..21defe3451d3 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19600,18890,20450,18330,956562,18523041030,00,0.00,N,2,950, 20250210,18650,18870,19110,18200,397491,7402150280,00,0.00,N,3,0, 20250203,18650,18950,19300,17980,425018,7884180870,00,0.00,N,5,-300, 20250131,18950,18550,19230,18550,176327,3355122780,00,0.00,N,2,400, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index de096dd88f06..dcffde9271a5 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1888,1926,1947,1882,112600,214474491,00,0.00,N,5,-56, 20250210,1944,1987,2100,1835,205488,404050686,00,0.00,N,5,-46, 20250203,1990,2230,2300,1990,425714,903230889,00,0.00,N,5,-255, 20250131,2245,2240,2285,2170,49479,108932270,00,0.00,N,2,5, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index 01bb0c2934bb..a40cf5793e68 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3085,3055,3095,2985,171159,519731265,00,0.00,N,2,30, 20250210,3055,3205,3245,3050,471465,1483703820,00,0.00,N,5,-175, 20250203,3230,3220,3305,3120,401569,1296254645,00,0.00,N,2,30, 20250131,3200,3225,3225,3160,64965,207510585,00,0.00,N,5,-25, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index 8879667962fb..e84a7a83ad2a 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,642,764,858,548,16603,10244922,00,0.00,N,5,-24, 20250210,666,729,809,596,3295,2058775,00,0.00,N,5,-191, 20250203,857,910,989,655,3121,2374177,00,0.00,N,2,47, 20250131,810,825,825,618,7,4926,00,0.00,N,2,91, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index 3d3693e1b822..e33864c54036 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3120,3100,3200,3070,34309,106617675,00,0.00,N,2,5, 20250210,3115,3100,3190,2950,25172,78218790,00,0.00,N,2,15, 20250203,3100,3230,3230,3065,25352,79148195,00,0.00,N,5,-90, 20250131,3190,3175,3275,3170,5465,17420915,00,0.00,N,2,5, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 8c5c4158fd51..aee601ded540 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3955,3840,4070,3700,134292,529570455,00,0.00,N,2,135, 20250210,3820,3740,3835,3595,103995,387983140,00,0.00,N,2,100, 20250203,3720,3780,3810,3500,111826,405716745,00,0.00,N,5,-90, 20250131,3810,3800,3890,3790,10291,39187620,00,0.00,N,5,-10, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index aee79b3e3a9b..e1f5d1e935de 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,339,359,411,277,4380446,1522436676,00,0.00,N,2,26, 20250210,313,189,313,175,2283118,558457082,00,0.00,N,2,129, 20250203,184,209,209,175,1752601,323915204,00,0.00,N,5,-12, 20250131,196,192,200,186,400739,77020977,00,0.00,N,2,6, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 4aabbbbf6945..89fd121d7bc3 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1618,1635,1720,1603,377751,623263767,00,0.00,N,5,-19, 20250210,1637,1677,1721,1623,322423,534185681,00,0.00,N,5,-39, 20250203,1676,1670,1857,1544,1106389,1924642794,00,0.00,N,2,6, 20250131,1670,1649,1780,1625,242052,408989722,00,0.00,N,2,23, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 1ea4ffc0707e..80c462347367 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11420,11700,11700,11070,21724,246444590,00,0.00,N,2,60, 20250210,11360,11610,13880,11360,160281,2021124720,00,0.00,N,5,-250, 20250203,11610,11850,12190,11610,19714,232324200,00,0.00,N,5,-350, 20250131,11960,12170,12170,11830,3651,43573540,00,0.00,N,5,-50, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 0a228c45a3b1..730211d20141 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7990,7680,8350,7680,250867,1997247000,00,0.00,N,2,310, 20250210,7680,7620,8230,7160,393569,3033675370,00,0.00,N,5,-20, 20250203,7700,7610,8220,7200,342148,2613859690,00,0.00,N,5,-50, 20250131,7750,7900,7960,7620,43050,332244910,00,0.00,N,5,-250, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv new file mode 100644 index 000000000000..e0a8ef40c70f --- /dev/null +++ b/240550/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12830,9820,14120,9720,64728207,773729720750,00,0.00,N,2,2930, +20250213,9900,14730,15490,9160,46887780,560274521840,00,0.00,N,2,9900, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index fbe13035803f..8396486953b2 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6100,4485,7180,4370,3759437,23849334470,00,0.00,N,2,1615, 20250210,4485,4310,4525,4240,99273,434392715,00,0.00,N,2,145, 20250203,4340,4690,4690,4225,75778,330473600,00,0.00,N,5,-230, 20250131,4570,4620,4675,4570,6720,30982530,00,0.00,N,5,-40, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 7f47a3f9e518..f3e516a33707 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26750,26500,27850,25600,3673624,97839305450,00,0.00,N,2,500, 20250210,26250,22300,27250,22100,3940657,101172197450,00,0.00,N,2,3550, 20250203,22700,22000,22850,20900,1040931,22678697800,00,0.00,N,2,150, 20250131,22550,23000,23250,22500,207117,4712173700,00,0.00,N,5,-950, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index f4882a2a88ec..a2e67063f3e6 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4950,4435,5080,4390,21174216,100337382150,00,0.00,N,2,525, 20250210,4425,2805,4900,2765,39604691,182290920140,00,0.00,N,2,1615, 20250203,2810,2790,2850,2700,417291,1156101305,00,0.00,N,2,10, 20250131,2800,2830,2830,2740,68423,189060660,00,0.00,N,3,0, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 39ef3001d37f..59898b2e4c8f 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,49600,49050,51100,48300,1932690,95936251650,00,0.00,N,5,-400, 20250210,50000,47850,50500,46250,3442674,165750357200,00,0.00,N,2,1950, 20250203,48050,47900,49400,46550,2360116,113199720350,00,0.00,N,3,0, 20250131,48050,51300,52300,47550,1060207,51725841150,00,0.00,N,5,-4450, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 7e8a8d651ece..ca5fdb8f7d6e 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10690,11550,11760,10440,1543960,16877072500,00,0.00,N,5,-510, 20250210,11200,10250,12000,9950,2691178,29349617480,00,0.00,N,2,760, 20250203,10440,10670,11000,9970,1273826,13303743490,00,0.00,N,5,-230, 20250131,10670,10520,10850,10350,260795,2792263830,00,0.00,N,2,240, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index f0b4f83bcefe..91e9a94827db 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2970,2900,2980,2830,217087,631538375,00,0.00,N,2,110, 20250210,2860,2880,2895,2755,219740,618812095,00,0.00,N,5,-30, 20250203,2890,2895,2930,2760,144032,409601780,00,0.00,N,5,-20, 20250131,2910,2890,2995,2890,43080,125514840,00,0.00,N,5,-60, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 1ce4f4e7f626..7a3b5a6a3ba6 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47300,50600,50600,46350,844879,40450682350,00,0.00,N,5,-3300, 20250210,50600,50300,51700,49050,441077,22090124050,00,0.00,N,5,-200, 20250203,50800,50400,53300,48550,416823,21202357750,00,0.00,N,5,-900, 20250131,51700,52600,53000,51700,35285,1845506300,00,0.00,N,5,-300, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index e24bc566f3dd..4ee1247720a9 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10100,9180,10100,9160,111326,1078234620,00,0.00,N,2,890, 20250210,9210,8010,9780,7820,590778,5377035180,00,0.00,N,2,1190, 20250203,8020,8170,8540,7900,35196,286068260,00,0.00,N,5,-150, 20250131,8170,8190,8190,8030,5411,43741380,00,0.00,N,5,-20, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index bd4baa3ae407..6dd0aab64520 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5990,5740,6350,5700,1090551,6585082440,00,0.00,N,2,320, 20250210,5670,5000,6900,5000,5422585,34703484690,00,0.00,N,2,670, 20250203,5000,4800,5170,4665,140029,686231170,00,0.00,N,2,70, 20250131,4930,5250,5250,4900,118189,587351885,00,0.00,N,5,-370, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 17d4aac3be40..6e5a7805c917 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,382,400,410,372,1354922,530116220,00,0.00,N,5,-18, 20250210,400,420,432,375,2663755,1078553072,00,0.00,N,5,-3, 20250203,403,438,490,398,5208653,2221189489,00,0.00,N,5,-41, 20250131,444,453,459,438,159253,71085711,00,0.00,N,5,-11, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index c77983824ad3..a83ab4f3e4fe 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9470,7010,10940,7010,2647427,26310992150,00,0.00,N,2,2370, 20250210,7100,7150,7290,7000,70567,506319910,00,0.00,N,5,-50, 20250203,7150,6810,7250,6670,67420,473696060,00,0.00,N,2,340, 20250131,6810,7310,7320,6700,73791,507284020,00,0.00,N,5,-500, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index b9b81fb29b55..ec6803453d0f 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1439,1452,1468,1431,557606,806362330,00,0.00,N,5,-13, 20250210,1452,1466,1496,1452,488130,718340155,00,0.00,N,5,-14, 20250203,1466,1402,1517,1375,881972,1286784637,00,0.00,N,2,36, 20250131,1430,1506,1507,1422,397167,577202256,00,0.00,N,5,-79, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 5dc48386017a..fd6872a74219 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25650,25550,26200,25200,103024,2636412400,00,0.00,N,2,250, 20250210,25400,25300,26500,24750,98229,2512635350,00,0.00,N,2,100, 20250203,25300,25000,25900,23900,75453,1887578550,00,0.00,N,2,250, 20250131,25050,24750,25200,24750,12256,306665200,00,0.00,N,2,350, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index d467f48d5f33..c2063a596f09 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5050,4630,5050,4570,792609,3829844695,00,0.00,N,2,420, 20250210,4630,4450,4685,4235,550426,2487073660,00,0.00,N,2,170, 20250203,4460,4485,4540,4355,555420,2462347990,00,0.00,N,5,-120, 20250131,4580,4715,4745,4550,148645,683197305,00,0.00,N,5,-175, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index 12cbdfaf562b..ea2bd79d4de0 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9900,10500,10500,9800,140,1394740,00,0.00,N,5,-90, 20250210,9990,9800,10000,9800,103,1025970,00,0.00,N,5,-10, 20250203,10000,9750,10000,9750,472,4655810,00,0.00,N,2,250, 20250131,9750,9450,9750,9410,149,1438050,00,0.00,N,3,0, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index 780b7f2c1681..8ba69187f60b 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2320,2360,2490,2110,276884,611215275,00,0.00,N,2,65, 20250210,2255,2335,2865,2185,784619,2019277035,00,0.00,N,5,-165, 20250203,2420,2280,2915,2085,1158295,2965759165,00,0.00,N,2,140, 20250131,2280,2400,2410,2260,71507,163997845,00,0.00,N,5,-165, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index 5b1dee69508e..fd36644cd8f1 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2190,1999,2195,1993,2043,4258341,00,0.00,N,2,194, 20250210,1996,1899,2000,1800,6674,12293071,00,0.00,N,2,97, 20250203,1899,1701,1899,1689,1932,3329314,00,0.00,N,5,-1, 20250131,1900,1900,1900,1900,1,1900,00,0.00,N,2,151, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 69e36aaf76a0..5dbeb532e145 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4155,4140,4175,3970,514960,2098496750,00,0.00,N,2,125, 20250210,4030,4130,4190,3950,439715,1790627760,00,0.00,N,5,-95, 20250203,4125,4065,4190,3975,246365,1012250340,00,0.00,N,2,25, 20250131,4100,4065,4170,4005,46018,187134930,00,0.00,N,2,35, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index b09edc418c80..088bdc80cf06 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,935,1000,1200,850,1141,991550,00,0.00,N,5,-65, 20250210,1000,1100,1200,935,55,56946,00,0.00,N,5,-289, 20250203,1289,1300,1399,1020,1119,1157233,00,0.00,N,5,-11, 20250131,1300,1300,1300,1300,1,1300,00,0.00,N,2,50, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 00c2ffdd2d2b..1bf269209ac7 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,415,415,415,415,0,0,00,0.00,N,3,0, 20250210,415,415,415,415,0,0,00,0.00,N,3,0, 20250203,415,415,415,415,0,0,00,0.00,N,3,0, 20250131,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 69feac78c303..5a12c078028f 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1770,1723,1803,1700,159584,280444058,00,0.00,N,2,47, 20250210,1723,1746,1790,1666,349169,600619444,00,0.00,N,5,-24, 20250203,1747,1845,1855,1740,244537,434129929,00,0.00,N,5,-118, 20250131,1865,1908,1908,1785,48100,88757989,00,0.00,N,5,-45, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index fc7c06f044c4..58d0fa3ac594 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1393,1135,1594,1134,104013113,149063157010,00,0.00,N,2,235, 20250210,1158,935,1499,920,31527757,41921327623,00,0.00,N,2,221, 20250203,937,969,972,912,166976,156173479,00,0.00,N,5,-35, 20250131,972,956,980,951,47993,46605482,00,0.00,N,2,6, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index b2ca9dad6c84..111a45ca0c0d 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3650,3945,3995,3300,693872,2475869025,00,0.00,N,5,-295, 20250210,3945,3900,4080,3830,158298,627425225,00,0.00,N,2,50, 20250203,3895,4055,4125,3850,172374,683230850,00,0.00,N,5,-160, 20250131,4055,4125,4230,4035,28202,116163450,00,0.00,N,5,-65, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 7bafd729a4ec..00f23df3774b 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5080,5500,5500,4980,36994,193037785,00,0.00,N,5,-320, 20250210,5400,5020,5650,4900,76540,401844180,00,0.00,N,2,480, 20250203,4920,4210,5160,4185,135012,642123280,00,0.00,N,2,680, 20250131,4240,4085,4275,4075,3414,14327130,00,0.00,N,2,65, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index 89d4c004e01c..25238cc9f54a 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9150,9440,9540,9150,14328,133083350,00,0.00,N,5,-390, 20250210,9540,10120,10300,9480,26655,260918250,00,0.00,N,5,-580, 20250203,10120,10240,10450,9700,58804,592582860,00,0.00,N,5,-150, 20250131,10270,9730,10400,9730,28603,291560720,00,0.00,N,2,540, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index ce7c0d269104..b93833e7c59c 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,137400,128500,140300,127000,4490231,601688823000,00,0.00,N,2,9400, 20250210,128000,118600,134300,116800,4693314,589947791500,00,0.00,N,2,6900, 20250203,121100,128200,130500,119000,3048317,375308925600,00,0.00,N,5,-9900, 20250131,131000,128000,133700,125900,485819,63149273000,00,0.00,N,2,1400, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index 1534c8edb5bb..82df2cc9d2ca 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6150,6070,6250,5620,102821,616859440,00,0.00,N,2,100, 20250210,6050,6450,7190,5860,138135,906854100,00,0.00,N,5,-500, 20250203,6550,6720,7470,6110,107405,721321740,00,0.00,N,5,-250, 20250131,6800,6820,6820,6530,4684,31064910,00,0.00,N,5,-20, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index 8c30e521d5c7..8ca9a73dedd1 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18620,17670,19040,17540,1083255,19937673010,00,0.00,N,2,960, 20250210,17660,18590,18790,17540,923883,16698238100,00,0.00,N,5,-990, 20250203,18650,18840,19140,18250,545474,10121673440,00,0.00,N,5,-200, 20250131,18850,18930,18980,18630,67174,1266536390,00,0.00,N,5,-100, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 1357e6b3ee1d..06cf18f40796 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,26550,25950,26900,25650,61869,1619458400,00,0.00,N,2,800, 20250210,25750,26100,26900,25600,86935,2260471250,00,0.00,N,2,50, 20250203,25700,24400,27400,23950,454551,11775293750,00,0.00,N,2,1900, 20250131,23800,23950,24150,23750,5524,131623650,00,0.00,N,5,-150, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index a2a7bda5dd1f..35600c8ac8ab 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11610,12030,12040,11600,290618,3425145610,00,0.00,N,5,-280, 20250210,11890,11240,12500,11050,528593,6236559260,00,0.00,N,2,660, 20250203,11230,11010,11430,10830,225601,2505670360,00,0.00,N,5,-20, 20250131,11250,11470,11470,11210,59587,671096800,00,0.00,N,5,-220, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 4c3a3abb831b..182591e9ff0d 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10320,10030,10420,9930,369874,3779176580,00,0.00,N,2,290, 20250210,10030,9880,10100,9600,226707,2230262930,00,0.00,N,2,140, 20250203,9890,9750,10000,9420,176662,1727005220,00,0.00,N,2,100, 20250131,9790,9780,9890,9680,34912,340441950,00,0.00,N,3,0, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index dee775fb41f4..eaa1d79fa912 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9850,11000,11500,9410,8317,85298800,00,0.00,N,5,-650, 20250210,10500,8580,10500,8000,12196,113223120,00,0.00,N,2,2120, 20250203,8380,9950,9950,7410,13550,114381030,00,0.00,N,5,-1570, 20250131,9950,9990,9990,9200,1441,13423750,00,0.00,N,2,230, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index a1e19262137c..7b3053e2a623 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2790,2690,2810,2670,1206165,3309699600,00,0.00,N,2,100, 20250210,2690,2720,2800,2670,1305261,3540169020,00,0.00,N,5,-55, 20250203,2745,2725,2995,2625,3131943,8872140210,00,0.00,N,5,-5, 20250131,2750,2735,2800,2735,182029,501744285,00,0.00,N,2,15, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index eb4899d51ebf..c8037254bcaa 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,423,421,439,409,361521,152755486,00,0.00,N,2,2, 20250210,421,465,465,414,447639,195487639,00,0.00,N,5,-46, 20250203,467,473,478,438,553723,251567123,00,0.00,N,5,-6, 20250131,473,486,490,473,114984,54829466,00,0.00,N,5,-18, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 9cc737785ff1..2874a99e24f3 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14000,14150,14270,13590,103862,1446248460,00,0.00,N,5,-160, 20250210,14160,14230,14520,13960,72743,1031608310,00,0.00,N,5,-70, 20250203,14230,13620,14900,13090,139806,1895338910,00,0.00,N,2,610, 20250131,13620,13750,13800,13570,14477,197198720,00,0.00,N,5,-140, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index dda3e87e8d93..b28910479034 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,46900,46450,48100,45000,392728,18314304650,00,0.00,N,2,650, 20250210,46250,44500,48000,44500,654697,30160739800,00,0.00,N,2,1750, 20250203,44500,43650,45700,42350,533196,23599194600,00,0.00,N,2,200, 20250131,44300,44400,44600,43600,88819,3917867550,00,0.00,N,2,750, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 2fb3f75957ba..246ac2ca074b 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6600,7600,7600,6280,1550,10071690,00,0.00,N,5,-870, 20250210,7470,7590,7700,7010,93,689360,00,0.00,N,5,-30, 20250203,7500,7400,8910,6590,8967,60983200,00,0.00,N,5,-250, 20250131,7750,7750,7750,7750,1,7750,00,0.00,N,2,100, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index 7de2a3686e09..a48f9a630650 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10950,11200,11700,10530,238302,2638946910,00,0.00,N,5,-170, 20250210,11120,11190,11760,10990,314360,3564151890,00,0.00,N,2,220, 20250203,10900,10000,11390,9870,229723,2447775660,00,0.00,N,2,920, 20250131,9980,10110,10350,9980,27504,277259700,00,0.00,N,5,-260, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 303aed0c0f38..88f87f63cd67 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5020,4955,5350,4920,407350,2086995670,00,0.00,N,2,70, 20250210,4950,5080,5390,4930,446547,2302577065,00,0.00,N,5,-80, 20250203,5030,4840,5210,4770,502837,2513050175,00,0.00,N,2,125, 20250131,4905,4775,4950,4620,63140,306812945,00,0.00,N,2,175, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index f216b3a63652..a03af3befdad 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,43300,43600,44250,40350,446774,18779667850,00,0.00,N,5,-700, 20250210,44000,44700,46600,41850,456844,20009836800,00,0.00,N,5,-700, 20250203,44700,46200,47550,43200,314687,14132501150,00,0.00,N,5,-2750, 20250131,47450,47750,48400,46800,44932,2128653400,00,0.00,N,5,-550, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index 28a55d39738f..5cf2befce222 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,870,836,883,828,730620,621791162,00,0.00,N,2,35, 20250210,835,860,869,830,706516,597729356,00,0.00,N,5,-40, 20250203,875,886,886,830,622575,530171414,00,0.00,N,5,-12, 20250131,887,895,908,876,130155,115710497,00,0.00,N,5,-8, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 788d37bd30f8..b77dad400af7 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5170,5330,5450,4990,1786737,9345863870,00,0.00,N,5,-40, 20250210,5210,4775,5400,4615,2758207,13946209685,00,0.00,N,2,355, 20250203,4855,4705,4965,4450,1167007,5463007435,00,0.00,N,2,5, 20250131,4850,4880,5040,4790,345567,1677457365,00,0.00,N,5,-240, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index bc9f49980f7c..45248ff5dda1 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,49200,41150,51700,39650,3360296,164316007350,00,0.00,N,2,8100, 20250210,41100,38250,42650,38050,772198,31724231900,00,0.00,N,2,2850, 20250203,38250,37250,38600,36300,338821,12737229150,00,0.00,N,2,700, 20250131,37550,38000,38100,37500,49352,1865367800,00,0.00,N,5,-250, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index 0bfcfa430616..e723bef32b9b 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12020,12740,13370,11950,20992683,267573667440,00,0.00,N,5,-420, 20250210,12440,10000,13000,9600,24351986,291560374820,00,0.00,N,2,2340, 20250203,10100,9050,10410,8570,3959694,37742756310,00,0.00,N,2,680, 20250131,9420,9780,9830,9390,692156,6618447040,00,0.00,N,5,-640, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index 39ff7ccafd1b..4322016eee6f 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1350,1470,1470,1105,5640,7239941,00,0.00,N,5,-94, 20250210,1444,1275,1600,1090,11400,15370462,00,0.00,N,5,-56, 20250203,1500,1342,1690,1141,10307,15211975,00,0.00,N,2,332, 20250131,1168,1168,1168,1168,1,1168,00,0.00,N,2,152, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index ac4c6318bc0b..8bbf3e7674c7 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5800,5800,5950,5800,490403,2876423590,00,0.00,N,3,0, 20250210,5800,6160,6520,5800,1327346,8184967500,00,0.00,N,5,-400, 20250203,6200,6490,6670,6200,1123487,7239405770,00,0.00,N,5,-400, 20250131,6600,6850,6900,6550,293545,1951774390,00,0.00,N,5,-320, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 28436fb14be9..8b91a527288a 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1705,1786,1850,1650,2066377,3585599884,00,0.00,N,5,-75, 20250210,1780,1363,2165,1301,18175109,32865612182,00,0.00,N,2,417, 20250203,1363,1430,1508,1297,1374757,1891430033,00,0.00,N,5,-67, 20250131,1430,1324,1430,1270,371198,509169793,00,0.00,N,2,106, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index 8a059908f0e9..aa5dce46b1b0 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1893,1899,1999,1405,2829,4563582,00,0.00,N,2,93, 20250210,1800,2000,2300,1700,4658,8627939,00,0.00,N,5,-200, 20250203,2000,2100,2595,1700,2944,5964611,00,0.00,N,5,-295, 20250131,2295,2100,2295,2100,100,226600,00,0.00,N,2,295, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 009469073fe9..85c1d0cd282e 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13200,13620,14160,13160,489664,6693659010,00,0.00,N,5,-170, 20250210,13370,13120,15300,12920,1202691,16960117890,00,0.00,N,2,90, 20250203,13280,12150,14200,11710,1051620,13845444450,00,0.00,N,2,590, 20250131,12690,12900,13100,12620,116745,1490185640,00,0.00,N,5,-630, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 10e6b4ff0ca8..49a1b2100a6e 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3105,3260,3395,3000,20925296,67015967875,00,0.00,N,5,-215, 20250210,3320,3440,3955,3265,67033910,237940203170,00,0.00,N,5,-60, 20250203,3380,3060,3460,2890,43719668,141786376320,00,0.00,N,2,235, 20250131,3145,3210,3230,3130,2681684,8486732335,00,0.00,N,5,-175, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index 635e29cec559..93db8c0b751e 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8080,8200,8460,7950,128305,1049669190,00,0.00,N,5,-120, 20250210,8200,8050,8650,8000,260061,2171217840,00,0.00,N,2,40, 20250203,8160,7800,9200,7360,656334,5540769500,00,0.00,N,2,280, 20250131,7880,8100,8130,7710,29654,234424900,00,0.00,N,5,-260, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 0d7b5012d85c..71236748bafa 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6290,6320,6490,6160,28706,182139620,00,0.00,N,5,-80, 20250210,6370,6400,6590,6300,36332,233923500,00,0.00,N,5,-30, 20250203,6400,6240,6410,6100,36628,229139160,00,0.00,N,2,160, 20250131,6240,6370,6370,6220,3639,22700900,00,0.00,N,5,-100, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 8ac52906fdd4..2fe29e844d1f 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1184,1193,1211,1150,147986,175229760,00,0.00,N,5,-9, 20250210,1193,1199,1230,1143,128074,150122043,00,0.00,N,5,-6, 20250203,1199,1175,1199,1137,67635,79963445,00,0.00,N,2,15, 20250131,1184,1190,1200,1120,40504,47415229,00,0.00,N,5,-16, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index 3f3ff5a4064e..ff7eb3f8bb9a 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4340,4280,4440,4270,1550747,6762962925,00,0.00,N,2,60, 20250210,4280,4430,4535,4260,1843560,8049621290,00,0.00,N,5,-140, 20250203,4420,4390,4555,4190,1672061,7293475150,00,0.00,N,5,-40, 20250131,4460,4570,4615,4460,387482,1749265370,00,0.00,N,5,-90, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index bb2e9195ab3f..449e30781fcb 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9480,8490,9500,8220,1223167,10748803200,00,0.00,N,2,1540, 20250210,7940,7280,7940,7130,612064,4573448210,00,0.00,N,2,640, 20250203,7300,6660,7990,6380,1064687,7766271120,00,0.00,N,2,640, 20250131,6660,6660,6820,6560,72395,483283820,00,0.00,N,3,0, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 5d668134cd1f..e5ff9b935fb4 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3650,3245,3710,3210,286636,1019696640,00,0.00,N,2,405, 20250210,3245,3420,3420,3215,135860,448076050,00,0.00,N,5,-175, 20250203,3420,3245,3500,3140,153088,513769670,00,0.00,N,2,140, 20250131,3280,3305,3400,3280,16567,54805280,00,0.00,N,5,-35, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index fe0ac3e88fca..98cf170f595f 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33800,30950,34000,30650,5481634,177078820850,00,0.00,N,2,2850, 20250210,30950,28550,31550,27100,5234902,153727293950,00,0.00,N,2,2400, 20250203,28550,29950,30800,28150,4266954,124915242100,00,0.00,N,5,-2300, 20250131,30850,31800,32000,30750,624948,19479378500,00,0.00,N,5,-900, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index a811a05a6b61..98ee4bf81ee6 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5170,4800,5300,4615,2707,13140180,00,0.00,N,2,425, 20250210,4745,4895,4895,4605,1327,6204385,00,0.00,N,5,-55, 20250203,4800,4800,4895,4635,4481,21231070,00,0.00,N,5,-175, 20250131,4975,5000,5000,4700,216,1019815,00,0.00,N,3,0, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 11c14eb6017e..f182cbb2deb7 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,270,299,308,215,112783,25024475,00,0.00,N,5,-26, 20250210,296,331,339,213,49177,11797109,00,0.00,N,2,6, 20250203,290,273,390,259,7458,2473980,00,0.00,N,5,-29, 20250131,319,317,320,280,8650,2698048,00,0.00,N,2,40, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 8371a0da1702..af2739cf354a 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,568,600,700,430,33438,17886177,00,0.00,N,5,-130, 20250210,698,629,799,570,23099,14639348,00,0.00,N,5,-1, 20250203,699,899,899,631,12684,9081752,00,0.00,N,5,-147, 20250131,846,799,896,763,2774,2136910,00,0.00,N,5,-51, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 5d6734a11466..69b51b30a5de 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1395,1342,1587,1334,288390,428977750,00,0.00,N,2,53, 20250210,1342,1410,1499,1298,180280,249673712,00,0.00,N,5,-91, 20250203,1433,1395,1522,1247,298239,397866361,00,0.00,N,5,-10, 20250131,1443,1546,1550,1418,74940,109125320,00,0.00,N,5,-123, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index fe7f02957b62..f26ae0e1b0af 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,908,912,917,891,153695,138929416,00,0.00,N,5,-1, 20250210,909,895,942,891,132814,120727831,00,0.00,N,2,6, 20250203,903,975,984,897,230517,215418699,00,0.00,N,5,-71, 20250131,974,971,980,967,50686,49153296,00,0.00,N,2,3, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index b7e987587e98..3ac1d7b2dc3e 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,412,412,412,412,0,0,00,0.00,N,3,0, 20250210,412,412,412,412,0,0,00,0.00,N,3,0, 20250203,412,412,412,412,0,0,00,0.00,N,3,0, 20250131,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 59355b26cc6c..1b9912fed458 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8160,7350,8190,7350,362045,2869706120,00,0.00,N,2,710, 20250210,7450,7160,7570,7000,210328,1542292960,00,0.00,N,2,300, 20250203,7150,7290,7370,6880,181960,1297165270,00,0.00,N,5,-140, 20250131,7290,7490,7520,7260,40078,295181300,00,0.00,N,5,-270, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index 632be6624241..d35c899c7dd6 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,327500,316000,338000,315000,1163365,380979462000,00,0.00,N,2,15500, 20250210,312000,382000,390000,311500,1829443,617703626000,00,0.00,N,5,-71000, 20250203,383000,360000,384500,349000,833773,308561887000,00,0.00,N,2,19000, 20250131,364000,349500,364000,347500,244919,87620500000,00,0.00,N,2,21000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index eff0ba73a719..b72e1f4a51eb 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3695,3420,3735,3410,140657,503658505,00,0.00,N,2,275, 20250210,3420,3535,3535,3400,111870,385754915,00,0.00,N,5,-115, 20250203,3535,3500,3555,3400,85209,295862430,00,0.00,N,2,5, 20250131,3530,3585,3585,3500,15308,54097795,00,0.00,N,5,-55, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 2158fb74eb52..0a39a02c333b 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12060,12000,12180,11160,42107,491302890,00,0.00,N,2,70, 20250210,11990,12320,12320,11450,46653,546304630,00,0.00,N,5,-160, 20250203,12150,12400,12430,11710,30925,370241610,00,0.00,N,5,-120, 20250131,12270,12400,12500,11550,4950,59418740,00,0.00,N,5,-230, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 71d49d9c1261..8ea75b8f555e 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4700,4650,4870,4585,236140,1102918805,00,0.00,N,2,50, 20250210,4650,4650,5290,4550,1818139,9064032145,00,0.00,N,2,30, 20250203,4620,4620,4850,4530,338304,1571384910,00,0.00,N,5,-195, 20250131,4815,4840,4865,4670,81467,388943235,00,0.00,N,3,0, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index 9140a5b1c1cb..02699c3e1583 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,60000,58800,63500,55000,414410,24676547100,00,0.00,N,2,1800, 20250210,58200,55800,61500,52900,752480,42694160500,00,0.00,N,2,1200, 20250203,57000,43100,59100,41800,1391026,74176450600,00,0.00,N,2,13050, 20250131,43950,45350,45400,43250,32766,1433032400,00,0.00,N,5,-1400, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 719daacfe78c..f8a2d70e4d28 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6400,6400,6500,6190,156661,990968650,00,0.00,N,2,20, 20250210,6380,6110,6670,6070,301505,1958050800,00,0.00,N,2,190, 20250203,6190,6280,6280,6020,59056,364987710,00,0.00,N,5,-110, 20250131,6300,6310,6440,6230,13948,87574630,00,0.00,N,3,0, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index 8338a66333c1..c35f57624229 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3120,2865,3650,2855,2754656,9220873830,00,0.00,N,2,255, 20250210,2865,2910,3000,2805,173727,498719465,00,0.00,N,5,-45, 20250203,2910,2970,2990,2785,235999,678406485,00,0.00,N,5,-60, 20250131,2970,2980,3020,2970,42555,127124535,00,0.00,N,5,-60, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 1017130ee14f..8ee0c05018e9 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5600,4995,5720,4930,313248,1671514370,00,0.00,N,2,605, 20250210,4995,4930,5190,4745,132121,644773435,00,0.00,N,2,65, 20250203,4930,4950,5020,4705,126422,612254665,00,0.00,N,5,-20, 20250131,4950,4915,4950,4835,16670,81703510,00,0.00,N,2,40, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index b3a98feb2e01..430182cd3ee8 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2545,2540,2600,2505,114393,292822185,00,0.00,N,2,5, 20250210,2540,2650,2650,2485,239975,615319750,00,0.00,N,5,-75, 20250203,2615,2460,2660,2380,437863,1112201765,00,0.00,N,2,135, 20250131,2480,2480,2510,2445,44669,111085935,00,0.00,N,2,25, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index 518f5f5fc35a..b4371f01dfcd 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3190,3200,3410,3150,1390022,4546543855,00,0.00,N,5,-10, 20250210,3200,3065,3265,3045,501397,1590523635,00,0.00,N,2,145, 20250203,3055,2995,3145,2880,371673,1124299235,00,0.00,N,2,70, 20250131,2985,3040,3055,2955,31926,95365355,00,0.00,N,5,-55, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index 14f09f0621a0..c32843726b31 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1951,1964,2020,1901,327688,639925930,00,0.00,N,5,-12, 20250210,1963,1830,2040,1801,387409,734105022,00,0.00,N,2,138, 20250203,1825,1800,1916,1773,323731,595764196,00,0.00,N,2,10, 20250131,1815,1836,1836,1794,61962,111884158,00,0.00,N,5,-21, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index 9ed41cecec98..4b5c31d0fcdd 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5200,4860,5960,4810,4700697,25996308835,00,0.00,N,2,340, 20250210,4860,4660,5000,4580,205075,996611950,00,0.00,N,2,205, 20250203,4655,4700,4770,4495,127357,585970545,00,0.00,N,5,-80, 20250131,4735,4765,4810,4705,14177,67049105,00,0.00,N,5,-25, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index e1eed5ab2924..c2c57ed573f2 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5560,5600,5690,5530,50461,283152370,00,0.00,N,5,-30, 20250210,5590,5900,5980,5490,78477,442086070,00,0.00,N,5,-310, 20250203,5900,6030,6030,5720,71014,412479010,00,0.00,N,5,-140, 20250131,6040,6200,6240,5950,32128,193499780,00,0.00,N,5,-130, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 42fd5e0e23f5..3784edfbee2f 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2625,2430,2625,2430,186704,472545265,00,0.00,N,2,195, 20250210,2430,2390,2480,2240,168600,403164180,00,0.00,N,2,40, 20250203,2390,2305,2610,2235,367302,897980955,00,0.00,N,2,15, 20250131,2375,2400,2430,2300,32345,76429280,00,0.00,N,5,-75, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 977377785bba..6dc3a6f8adec 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18410,17390,20850,17300,1079235,20431446870,00,0.00,N,2,940, 20250210,17470,18500,18540,17340,258232,4580743510,00,0.00,N,5,-780, 20250203,18250,17720,18270,17610,197167,3540193420,00,0.00,N,2,310, 20250131,17940,17280,17970,17280,53407,948626240,00,0.00,N,2,660, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index fbddd0af5904..6f00894d7c45 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33200,32800,34200,31950,864077,28534043700,00,0.00,N,2,400, 20250210,32800,28750,33650,28750,2606997,83190188750,00,0.00,N,2,3850, 20250203,28950,28550,30100,28300,1056297,30936366450,00,0.00,N,5,-100, 20250131,29050,28250,29150,27950,241520,6933266250,00,0.00,N,2,900, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index 75b6fccbcb2f..63d726e8b551 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2005,2005,2020,1941,27404,54708642,00,0.00,N,2,14, 20250210,1991,2020,2025,1961,35178,70147474,00,0.00,N,5,-29, 20250203,2020,1974,2055,1860,52182,103509104,00,0.00,N,2,45, 20250131,1975,1995,1995,1952,5502,10888294,00,0.00,N,5,-20, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index 03b5e10977f4..da118a5d7e42 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4990,4895,5500,4895,1643645,8557340580,00,0.00,N,2,100, 20250210,4890,5100,5290,4890,740882,3767102700,00,0.00,N,5,-320, 20250203,5210,4900,5410,4660,1794403,9271249790,00,0.00,N,2,265, 20250131,4945,4765,4990,4755,137106,672972880,00,0.00,N,2,65, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index 39823eac52cc..deac22fc45c4 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2875,2790,2880,2775,113813,323216700,00,0.00,N,2,85, 20250210,2790,2845,2845,2750,120974,337096630,00,0.00,N,5,-15, 20250203,2805,2775,2845,2690,179192,495199065,00,0.00,N,2,30, 20250131,2775,2800,2800,2755,15998,44354795,00,0.00,N,5,-25, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 0d0ff9d56e2f..2a67ede21ba0 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11360,10960,12100,10850,224520,2580476930,00,0.00,N,2,500, 20250210,10860,11190,11480,10300,85287,926527650,00,0.00,N,5,-420, 20250203,11280,11110,11910,10870,188029,2157824760,00,0.00,N,2,320, 20250131,10960,10470,11070,10260,15383,166078920,00,0.00,N,2,710, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 377d9f8db0b5..d35a5e292ea4 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,970,975,986,953,118816,114749147,00,0.00,N,5,-5, 20250210,975,1006,1014,947,275346,267562437,00,0.00,N,5,-31, 20250203,1006,1006,1016,990,70437,70486997,00,0.00,N,5,-11, 20250131,1017,1008,1021,1006,11336,11460021,00,0.00,N,5,-2, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index 0ba1148d4a30..fced04e1ad39 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7480,7530,7640,7450,91650,689168760,00,0.00,N,5,-90, 20250210,7570,7620,7700,7330,132030,991470560,00,0.00,N,5,-110, 20250203,7680,7600,7720,7300,107351,812868340,00,0.00,N,2,10, 20250131,7670,7890,7890,7620,14465,111026960,00,0.00,N,5,-130, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index 82942953b984..dd6119ff9e6a 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17110,15620,20450,15440,9202555,168466521140,00,0.00,N,2,1720, 20250210,15390,13900,17570,13840,8697893,140623245650,00,0.00,N,2,1260, 20250203,14130,11190,15870,10640,2661774,37759926430,00,0.00,N,2,2600, 20250131,11530,11600,11750,11410,57192,659664380,00,0.00,N,5,-440, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index 9570c2cd39e2..9090dc562e40 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5500,5610,5960,5470,3934558,22607357170,00,0.00,N,5,-40, 20250210,5540,5690,6200,5420,9144088,53801839280,00,0.00,N,5,-130, 20250203,5670,5610,6200,5380,7796542,45273627050,00,0.00,N,5,-130, 20250131,5800,5350,5920,5350,1818907,10445994830,00,0.00,N,2,330, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 790ec233f6a7..9c952a778b65 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8100,8000,8130,7970,71762,576517340,00,0.00,N,2,100, 20250210,8000,8000,8060,7810,56920,451731410,00,0.00,N,5,-50, 20250203,8050,7730,8050,7620,97300,764976680,00,0.00,N,2,320, 20250131,7730,7760,7770,7680,7158,55228260,00,0.00,N,2,10, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index 286b1982a907..2e6a5fe30d03 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18170,18500,18900,17990,539557,9962003030,00,0.00,N,5,-70, 20250210,18240,18520,18950,17750,731593,13364936680,00,0.00,N,5,-280, 20250203,18520,16250,19220,15860,1138517,20325866460,00,0.00,N,2,1960, 20250131,16560,17210,17570,16220,214751,3573388060,00,0.00,N,5,-1140, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 802a407bac53..5f60457c6f8c 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7570,7780,7880,7460,115515,881665190,00,0.00,N,5,-230, 20250210,7800,6920,8850,6630,701405,5553718570,00,0.00,N,2,880, 20250203,6920,7020,7020,6650,60178,412134090,00,0.00,N,5,-110, 20250131,7030,7110,7130,6990,10559,74408020,00,0.00,N,5,-100, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index a5c406139693..963723356358 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4950,4935,4975,4810,74262,362830410,00,0.00,N,2,135, 20250210,4815,4995,5030,4735,88357,428142605,00,0.00,N,5,-180, 20250203,4995,4930,5050,4675,110683,542112545,00,0.00,N,2,65, 20250131,4930,4950,5000,4830,31707,154636900,00,0.00,N,5,-20, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index 1b481d7f32fc..01abb531f29d 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,625,600,640,472,357,189850,00,0.00,N,2,26, 20250210,599,590,645,502,663,390472,00,0.00,N,5,-1, 20250203,600,600,645,502,134,76274,00,0.00,N,2,1, 20250131,599,600,645,510,23,12943,00,0.00,N,5,-1, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index 1470cbaa42c0..457048773482 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,412,448,510,359,2811,1403350,00,0.00,N,2,22, 20250210,390,249,390,212,2629,700355,00,0.00,N,2,141, 20250203,249,325,325,205,14507,3281752,00,0.00,N,5,-34, 20250131,283,381,381,283,1170,331509,00,0.00,N,5,-49, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index 7b69980f0476..3a1712f19dc8 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,369,340,400,316,81204,30117207,00,0.00,N,2,29, 20250210,340,341,379,281,39731,13074148,00,0.00,N,5,-8, 20250203,348,366,390,301,65861,23791469,00,0.00,N,2,29, 20250131,319,300,372,289,33275,12304476,00,0.00,N,5,-5, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index ef41d74e695e..1245e5400666 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,568,553,690,425,5257,2332691,00,0.00,N,5,-82, 20250210,650,499,650,397,3104,1359888,00,0.00,N,2,184, 20250203,466,487,644,466,1206,589027,00,0.00,N,2,41, 20250131,425,575,575,425,3,1575,00,0.00,N,5,-75, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index d4f6cb51b80b..36e6f043d83a 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1689,1700,1800,1360,1199,1895358,00,0.00,N,5,-6, 20250210,1695,1890,1900,1360,8063,12879062,00,0.00,N,5,-105, 20250203,1800,1890,1900,1800,41,75990,00,0.00,N,5,-90, 20250131,1890,1800,1890,1800,43,77490,00,0.00,N,2,91, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 9c87c167e204..3ea870b7feb1 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,76600,78500,78600,76000,1049696,80853532000,00,0.00,N,5,-1300, 20250210,77900,78900,79500,76400,1106821,86462031700,00,0.00,N,5,-700, 20250203,78600,82100,88200,78100,1866006,153394433300,00,0.00,N,5,-4500, 20250131,83100,85200,85300,82300,116412,9692596600,00,0.00,N,5,-1300, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index badcf14d300d..3c4748ff805c 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,375000,385000,400500,365500,1683217,637505799442,00,0.00,N,5,-11000, 20250210,386000,387000,407000,375000,1262369,491623882500,00,0.00,N,5,-5000, 20250203,391000,400000,422000,388500,1491897,597047513000,00,0.00,N,5,-19000, 20250131,410000,412500,422000,398000,911560,369923913000,00,0.00,N,5,-35000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 5c90dc7725c3..5038c2657c86 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,72100,77100,78800,71100,1945663,146285158500,00,0.00,N,5,-5800, 20250210,77900,76100,91500,72500,4626471,380338343100,00,0.00,N,2,5000, 20250203,72900,64800,75000,63500,1802448,124420347200,00,0.00,N,2,6400, 20250131,66500,70700,71200,66100,358487,24347667800,00,0.00,N,5,-5600, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 1026253d08f8..0f897d57e7b1 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17620,17510,17650,17450,32014,561596900,00,0.00,N,2,60, 20250210,17560,17590,17590,17440,20733,362827510,00,0.00,N,2,30, 20250203,17530,17530,17700,17420,23571,412546340,00,0.00,N,5,-30, 20250131,17560,17560,17610,17520,5110,89631450,00,0.00,N,3,0, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index efdc321b1472..3ce12fbd04af 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2965,3010,3190,2930,10622768,32437592955,00,0.00,N,2,40, 20250210,2925,2290,3220,2230,30991322,91085054935,00,0.00,N,2,600, 20250203,2325,1794,2440,1780,6585630,14240837283,00,0.00,N,2,513, 20250131,1812,1801,1817,1775,51482,92490601,00,0.00,N,2,12, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index ceaff02b3f26..a0cdcc598d4a 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5100,5060,5270,5030,56704,294017980,00,0.00,N,5,-20, 20250210,5120,4920,5140,4900,36422,183421670,00,0.00,N,2,125, 20250203,4995,5110,5110,4820,62844,314012290,00,0.00,N,5,-105, 20250131,5100,5270,5270,5040,5196,26714710,00,0.00,N,5,-170, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 561592f90a31..5f426b6b1c72 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12130,11700,12220,11670,58527,702181120,00,0.00,N,2,410, 20250210,11720,12050,12080,11670,52903,624367670,00,0.00,N,5,-250, 20250203,11970,11870,12050,11350,78609,917114110,00,0.00,N,2,50, 20250131,11920,12060,12070,11900,11653,139334780,00,0.00,N,5,-150, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 59ff916858e5..22ced9479ac1 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34850,33550,35050,33250,51811,1776405450,00,0.00,N,2,1300, 20250210,33550,32700,33700,32000,31995,1056205050,00,0.00,N,2,850, 20250203,32700,33000,33900,31700,92563,3027987900,00,0.00,N,5,-400, 20250131,33100,33300,33700,32950,10687,354108300,00,0.00,N,5,-200, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 5d0c3c30a7a6..990fe514517e 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,144200,142300,145000,140200,6787,965823000,00,0.00,N,2,1900, 20250210,142300,145300,145300,135600,4097,573095400,00,0.00,N,5,-3200, 20250203,145500,135000,148100,132500,5101,710282800,00,0.00,N,2,10500, 20250131,135000,135500,137200,134800,821,111092700,00,0.00,N,5,-800, diff --git a/268600/week/candle-week-42.csv b/268600/week/candle-week-42.csv index e84af931e208..0a5afdcef4dc 100644 --- a/268600/week/candle-week-42.csv +++ b/268600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250210,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250203,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250131,6680,6680,6680,6680,0,0,00,0.00,N,3,0, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index 0658b5547c12..e6f889c3bc65 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,889,889,889,889,0,0,00,0.00,N,3,0, 20250210,889,889,889,889,0,0,00,0.00,N,3,0, 20250203,889,889,889,889,0,0,00,0.00,N,3,0, 20250131,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 12072594cfb0..dbbe5619065a 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19500,20000,21000,18700,2587,50189180,00,0.00,N,5,-2500, 20250210,22000,22550,25000,19000,8996,183980480,00,0.00,N,5,-650, 20250203,22650,26450,26500,22100,2701,66546700,00,0.00,N,5,-2400, 20250131,25050,26800,26800,25050,344,9094400,00,0.00,N,5,-1550, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index 07bcc7048998..e70c7f2beffd 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1241,1220,1391,1195,4981158,6404878695,00,0.00,N,2,28, 20250210,1213,1210,1256,1140,4537594,5416253916,00,0.00,N,5,-2, 20250203,1215,1265,1389,1204,5528259,7057278357,00,0.00,N,5,-100, 20250131,1315,1332,1339,1303,604502,798056344,00,0.00,N,5,-17, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index ae61d08e651b..cfef66d704f3 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18220,18620,19350,17730,1017418,19018199100,00,0.00,N,5,-420, 20250210,18640,19760,20950,17530,2045108,39687772660,00,0.00,N,5,-1040, 20250203,19680,18250,20700,16810,4748351,92542289300,00,0.00,N,2,1420, 20250131,18260,17340,18350,17230,251466,4540369670,00,0.00,N,2,830, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 86deabbe0ea6..069db6846c3c 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6250,6350,6520,6150,133125,840557450,00,0.00,N,5,-100, 20250210,6350,5740,6450,5500,167850,1013667800,00,0.00,N,2,680, 20250203,5670,5510,5790,5380,84270,474774310,00,0.00,N,2,90, 20250131,5580,5500,5580,5430,12813,70887000,00,0.00,N,2,80, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 62a96c4f165f..f387ed07f969 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,108000,110100,111100,106800,609897,66245562836,00,0.00,N,5,-1800, 20250210,109800,103200,110400,102600,745187,79571239694,00,0.00,N,2,6600, 20250203,103200,99400,105000,98000,466769,47394287100,00,0.00,N,2,1800, 20250131,101400,98700,101400,98200,112263,11183559100,00,0.00,N,2,4300, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index bee79bb0a90b..4a48a1807a5b 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1709,1674,1760,1654,195646,331261550,00,0.00,N,2,39, 20250210,1670,1647,1714,1615,229555,385032339,00,0.00,N,2,23, 20250203,1647,1649,1650,1547,220012,349842011,00,0.00,N,5,-3, 20250131,1650,1676,1689,1638,44780,73906064,00,0.00,N,5,-34, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 0c5a93be8947..6a102cee33f9 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16280,15950,16500,15800,384587,6203837550,00,0.00,N,2,480, 20250210,15800,15500,16250,15140,244996,3833453840,00,0.00,N,2,200, 20250203,15600,15330,16250,15100,281327,4364565440,00,0.00,N,5,-180, 20250131,15780,16520,16520,15760,54036,860916010,00,0.00,N,5,-250, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index f7858bcd4399..56a388d2c298 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11300,11150,11420,11000,40759,454710060,00,0.00,N,2,150, 20250210,11150,11430,12200,11000,65503,748703410,00,0.00,N,5,-290, 20250203,11440,11650,11650,11050,37822,427592580,00,0.00,N,5,-30, 20250131,11470,11620,11800,11470,11679,134945870,00,0.00,N,5,-150, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 955b28991f72..368f9ef03fee 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16660,16170,17520,16140,321868,5443273360,00,0.00,N,2,490, 20250210,16170,14840,16870,14400,528242,8421302390,00,0.00,N,2,1210, 20250203,14960,13450,16240,13200,651823,9843779360,00,0.00,N,2,990, 20250131,13970,14800,14800,13900,59450,840068550,00,0.00,N,5,-940, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index 932852443e2d..0378d2877b88 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33500,33750,36800,32250,39598419,1370871801000,00,0.00,N,5,-750, 20250210,34250,25650,37500,24550,101032148,3219256497450,00,0.00,N,2,8950, 20250203,25300,24850,28700,23700,26026115,683132293100,00,0.00,N,2,100, 20250131,25200,26300,26300,25100,2282992,58272443100,00,0.00,N,5,-1000, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 7aa003650f53..79575ec770f9 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28450,30200,30450,28100,1101456,32286185700,00,0.00,N,5,-1850, 20250210,30300,30150,32200,28050,1577265,48656742150,00,0.00,N,2,250, 20250203,30050,26550,30700,25700,3448711,96307223400,00,0.00,N,2,2950, 20250131,27100,27700,28700,26750,219759,6022073150,00,0.00,N,5,-650, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 27ee957049bc..f6b9a8351b32 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10050,9740,10130,9680,1025197,10108815550,00,0.00,N,2,310, 20250210,9740,9620,10000,9550,1021947,9990322300,00,0.00,N,2,130, 20250203,9610,9880,10000,9530,910872,8833186970,00,0.00,N,5,-410, 20250131,10020,10200,10300,9990,273051,2749478900,00,0.00,N,5,-300, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index d853678a0259..f1015bd763e1 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14580,14680,14750,14430,106589,1551813010,00,0.00,N,5,-100, 20250210,14680,15080,15180,14670,86833,1292089890,00,0.00,N,5,-460, 20250203,15140,15150,15360,15040,54389,825814480,00,0.00,N,5,-10, 20250131,15150,15270,15270,15150,7710,117165310,00,0.00,N,5,-140, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index d89208aa2ac6..bb81aa76ba6c 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,815,795,820,793,377775,303917071,00,0.00,N,2,20, 20250210,795,816,843,790,613570,492139391,00,0.00,N,5,-19, 20250203,814,820,850,786,1484008,1216762714,00,0.00,N,5,-7, 20250131,821,802,824,786,262268,212819550,00,0.00,N,2,15, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index 1e3ec57750cf..d2a91b62d805 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11460,11370,11910,11300,116662,1356433000,00,0.00,N,2,90, 20250210,11370,11610,11700,11100,120637,1369356900,00,0.00,N,5,-100, 20250203,11470,11600,11780,11190,111057,1270180930,00,0.00,N,5,-40, 20250131,11510,11700,11850,11380,37013,426390440,00,0.00,N,5,-360, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index acb9cd8449e4..28a0258c19ac 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14470,16090,16550,13880,3402054,51866959700,00,0.00,N,5,-1820, 20250210,16290,16100,17890,15090,9601681,158161175180,00,0.00,N,2,90, 20250203,16200,14840,17200,14040,11557196,179379619360,00,0.00,N,2,1260, 20250131,14940,14680,15300,14200,4052144,59716274670,00,0.00,N,2,320, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index 27f8c5c945a3..daba5c11032d 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5110,4345,5360,4335,361780,1787356545,00,0.00,N,2,780, 20250210,4330,4295,4440,4195,83402,360118985,00,0.00,N,2,25, 20250203,4305,4420,4535,4115,96137,409981695,00,0.00,N,5,-240, 20250131,4545,4640,4640,4400,9426,42501490,00,0.00,N,5,-50, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 47708febfb2c..5ab4fa42eec9 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3275,3250,3305,3190,26572,85678405,00,0.00,N,2,25, 20250210,3250,3295,3325,3120,16568,53254155,00,0.00,N,5,-45, 20250203,3295,3175,3350,3105,24216,78382710,00,0.00,N,2,120, 20250131,3175,3235,3235,3160,3679,11684190,00,0.00,N,5,-60, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 85cdfd37fe5c..e0c18a6e9e60 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4140,4225,4780,3885,745167,3165572400,00,0.00,N,5,-85, 20250210,4225,5360,5360,4015,940318,4222713840,00,0.00,N,5,-1135, 20250203,5360,4775,5540,4520,769429,3876199810,00,0.00,N,2,585, 20250131,4775,4730,4855,4515,84935,403534570,00,0.00,N,2,15, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index e06dfb544051..1f9cdd4460d6 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,426,433,507,380,323,145359,00,0.00,N,2,14, 20250210,412,544,544,347,72566,27297883,00,0.00,N,5,-63, 20250203,475,555,558,361,2731,1015342,00,0.00,N,5,-10, 20250131,485,485,485,485,1,485,00,0.00,N,2,61, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index e5a5f6057392..b556fa7e3cd2 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2770,2520,2900,2475,552316,1512633955,00,0.00,N,2,250, 20250210,2520,2320,2695,2260,552142,1409181850,00,0.00,N,2,220, 20250203,2300,2345,2485,2130,351475,807149355,00,0.00,N,5,-65, 20250131,2365,2415,2415,2295,46707,108850010,00,0.00,N,5,-55, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index f1615b98d459..e7020fa8376d 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4650,3890,5360,3860,9969930,48336720705,00,0.00,N,2,760, 20250210,3890,3840,4500,3700,1920314,8155487210,00,0.00,N,2,70, 20250203,3820,4050,4050,3470,353934,1285607310,00,0.00,N,5,-250, 20250131,4070,4180,4180,4070,16810,69065975,00,0.00,N,5,-150, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index a06a08d59c84..5fe321508cae 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1301,1233,1447,1233,2737328,3734836704,00,0.00,N,2,49, 20250210,1252,1258,1264,1237,130155,162734280,00,0.00,N,3,0, 20250203,1252,1260,1271,1245,220162,276093065,00,0.00,N,5,-25, 20250131,1277,1270,1283,1255,24795,31575379,00,0.00,N,2,4, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index fe18054d3e62..707adc724948 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,404500,409000,429000,382000,5270814,2143092831500,00,0.00,N,2,2500, 20250210,402000,419000,422500,365500,7101965,2787205923000,00,0.00,N,5,-8500, 20250203,410500,294000,416500,294000,8153347,2871874178500,00,0.00,N,2,111000, 20250131,299500,243000,301000,242500,1839937,515210444500,00,0.00,N,2,52500, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 25f9ab5755d2..616572f4ad87 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7500,5300,7800,5260,7601545,54992262760,00,0.00,N,2,2200, 20250210,5300,5260,5520,5130,258638,1372518620,00,0.00,N,5,-40, 20250203,5340,5050,5600,4880,254056,1320825150,00,0.00,N,2,220, 20250131,5120,5040,5170,5030,17360,88775750,00,0.00,N,2,10, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 09bd0dc2fcc0..d35f28734197 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41000,39150,41800,38500,237343,9628640300,00,0.00,N,2,1850, 20250210,39150,37600,41350,36550,227015,8845032750,00,0.00,N,2,850, 20250203,38300,36550,39600,34350,252126,9353595050,00,0.00,N,2,1350, 20250131,36950,37500,37700,36350,23386,864928450,00,0.00,N,5,-550, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 1d43a5bd42e3..988f78e74332 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,55600,53800,57000,52900,2915474,160274716700,00,0.00,N,2,1800, 20250210,53800,49500,55000,47650,4101381,213324788150,00,0.00,N,2,4300, 20250203,49500,45500,50600,41550,2787305,128975200388,00,0.00,N,2,3300, 20250131,46200,46450,47300,45500,362823,16885515750,00,0.00,N,5,-500, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 56a3860bcb0f..817fcb601d0e 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2385,2305,2520,2285,2780324,6668640820,00,0.00,N,2,90, 20250210,2295,2260,2395,2110,1169363,2637152900,00,0.00,N,2,35, 20250203,2260,2335,2350,2210,806491,1839382165,00,0.00,N,5,-75, 20250131,2335,2300,2380,2280,174155,408154860,00,0.00,N,2,15, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 51855d461218..6db5f5b73107 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4995,4800,5000,4500,1452,6889945,00,0.00,N,5,-55, 20250210,5050,4700,5050,4200,494,2417120,00,0.00,N,2,400, 20250203,4650,4700,4700,4500,45,207760,00,0.00,N,5,-130, 20250131,4780,4800,4800,4500,25,115580,00,0.00,N,2,30, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 15399c3bfceb..f36cc7ed89bf 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1380,1300,1539,1200,19854,25902842,00,0.00,N,2,100, 20250210,1280,1399,1399,1150,4745,5841673,00,0.00,N,5,-107, 20250203,1387,1500,1599,1200,2118,2716842,00,0.00,N,5,-107, 20250131,1494,1500,1500,1494,11,16440,00,0.00,N,2,4, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 903553f8023c..3e5d0141999e 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250210,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250203,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250131,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index 772bd55f123f..5e225950548c 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,112500,108500,114200,107100,84663,9440173100,00,0.00,N,2,6100, 20250210,106400,107700,110900,104600,107415,11560329200,00,0.00,N,2,1500, 20250203,104900,101800,109200,99500,83432,8763043900,00,0.00,N,2,2200, 20250131,102700,100900,103100,100100,15374,1565172200,00,0.00,N,2,2400, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index a35d04a05728..6fd99b618d69 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19900,15540,20400,15530,13633238,252037804240,00,0.00,N,2,4460, 20250210,15440,11210,16130,11130,8909608,128926791630,00,0.00,N,2,4040, 20250203,11400,11260,11480,10510,1066300,11733642220,00,0.00,N,5,-160, 20250131,11560,11870,11940,11390,156327,1810637650,00,0.00,N,5,-360, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index a4cbb939a838..359229991d0d 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,38050,38150,41400,36800,1031472,40168485500,00,0.00,N,2,900, 20250210,37150,31000,40800,30550,1313146,46871250600,00,0.00,N,2,5550, 20250203,31600,29350,33900,28750,591005,18706994850,00,0.00,N,2,1200, 20250131,30400,32500,32500,29950,158452,4865978000,00,0.00,N,5,-3800, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index f295b18b6215..3bacf1a9da5e 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,106700,105000,107400,101500,308392,32172416526,00,0.00,N,2,2000, 20250210,104700,103900,104900,99300,271462,27611684500,00,0.00,N,2,1400, 20250203,103300,101600,105600,100100,118559,12204524900,00,0.00,N,5,-300, 20250131,103600,104900,105000,102600,24009,2480535400,00,0.00,N,2,100, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 5eb7b4ef4370..8ccc56ee2fb1 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9610,9480,9890,9400,173371,1672002670,00,0.00,N,2,110, 20250210,9500,9360,9780,9200,136436,1292444010,00,0.00,N,2,90, 20250203,9410,9150,9580,8880,178689,1658225540,00,0.00,N,2,190, 20250131,9220,9580,9580,9190,40099,371713430,00,0.00,N,5,-350, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index db43e95cf3b6..11f26b07c7b7 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16450,15410,18840,14870,2125815,36223391480,00,0.00,N,2,570, 20250210,15880,15490,16590,15200,494424,7916636250,00,0.00,N,2,400, 20250203,15480,14990,15850,14540,552524,8469009790,00,0.00,N,2,670, 20250131,14810,14540,14860,14360,66208,973025320,00,0.00,N,2,510, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index 954d21afffc0..b39437505ed1 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,700,700,700,601,1150,793303,00,0.00,N,2,1, 20250210,699,700,700,600,1840,1116182,00,0.00,N,2,39, 20250203,660,650,664,650,2019,1332504,00,0.00,N,5,-4, 20250131,664,630,664,630,384,242624,00,0.00,N,2,34, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index b427be210e30..3c0f8c2c4a50 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1479,1302,1589,1297,1835659,2653787921,00,0.00,N,2,159, 20250210,1320,1516,1651,1252,1390096,2027056110,00,0.00,N,5,-208, 20250203,1528,1760,1800,1409,1885430,2941587989,00,0.00,N,5,-248, 20250131,1776,1912,1914,1755,171814,307890657,00,0.00,N,5,-101, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index ef49a35530c2..8c406a94944d 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20600,19800,20850,19640,132417,2683614800,00,0.00,N,2,900, 20250210,19700,19840,19840,19310,111119,2168998240,00,0.00,N,5,-150, 20250203,19850,19110,20150,18900,88183,1717552800,00,0.00,N,2,540, 20250131,19310,19320,19430,19150,40235,774473890,00,0.00,N,5,-10, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index 1176fc5ce3ae..d7278a559c51 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,44950,42750,45300,42600,157061,6962654200,00,0.00,N,2,2300, 20250210,42650,41100,43600,41100,199052,8517964350,00,0.00,N,2,1700, 20250203,40950,40950,41750,39300,114326,4649009900,00,0.00,N,5,-450, 20250131,41400,42100,42500,41300,18439,767979750,00,0.00,N,5,-250, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index 1c3a26645621..96ae3ea1ed64 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18400,19490,19700,18120,272476,5161276510,00,0.00,N,5,-1060, 20250210,19460,19810,20350,18750,276598,5480522750,00,0.00,N,5,-520, 20250203,19980,19610,20450,18990,391178,7732533500,00,0.00,N,2,680, 20250131,19300,19080,19300,18500,40580,772385380,00,0.00,N,5,-90, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index f87f16d370b8..e42b94a6dc8d 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2470,2600,2680,2370,1614366,4057047735,00,0.00,N,5,-160, 20250210,2630,2480,2785,2465,1631111,4333021295,00,0.00,N,2,165, 20250203,2465,2780,2780,2450,2347042,6138910435,00,0.00,N,5,-390, 20250131,2855,2930,3020,2855,344746,1017000725,00,0.00,N,5,-105, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 86d3b86643a7..a30b839af265 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2640,2675,2695,2480,1180117,3060211720,00,0.00,N,5,-35, 20250210,2675,2320,2765,2305,2338121,6043391900,00,0.00,N,2,355, 20250203,2320,2400,2490,2270,1086746,2586335240,00,0.00,N,5,-70, 20250131,2390,2265,2420,2260,398279,935071705,00,0.00,N,2,125, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index 6788b4b73c69..b85a9d95f819 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20700,20200,21000,19990,134888,2768087600,00,0.00,N,2,450, 20250210,20250,19600,20300,19380,103443,2062864420,00,0.00,N,2,530, 20250203,19720,19830,20150,18850,133513,2615545980,00,0.00,N,2,180, 20250131,19540,19740,19740,19250,13265,257791160,00,0.00,N,5,-280, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 4c879f0c4d1f..c5201cd57404 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5020,4250,5250,4000,5674212,26595033465,00,0.00,N,2,665, 20250210,4355,4020,5670,4020,20633058,103402326265,00,0.00,N,2,355, 20250203,4000,4060,4340,3855,2648824,10823713710,00,0.00,N,5,-175, 20250131,4175,4100,4235,4055,424671,1768011045,00,0.00,N,2,15, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index 5283f4db4584..9f16302c5cfb 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,113,144,160,85,606632,64588291,00,0.00,N,5,-31, 20250210,144,106,144,99,219398,26501406,00,0.00,N,2,37, 20250203,107,110,110,88,41469,4219285,00,0.00,N,2,2, 20250131,105,110,110,97,402,39249,00,0.00,N,2,8, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index b35e3dd20747..4b04b29cc1bc 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8930,8450,8980,8450,59754,523381100,00,0.00,N,2,490, 20250210,8440,8370,8510,8210,56944,474637780,00,0.00,N,5,-20, 20250203,8460,8630,9000,8250,63362,541745390,00,0.00,N,5,-170, 20250131,8630,8830,8980,8610,13474,116673690,00,0.00,N,5,-210, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 16514d242ea3..1423286b9bbd 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1355,1399,1468,1294,1249897,1741040035,00,0.00,N,5,-21, 20250210,1376,1439,1461,1375,922699,1300259755,00,0.00,N,5,-45, 20250203,1421,1370,1540,1291,1970431,2789941157,00,0.00,N,2,43, 20250131,1378,1360,1395,1359,319045,440987222,00,0.00,N,2,18, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 98c8a8d36034..712403ffa55f 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2295,2335,2355,2275,88363,203774745,00,0.00,N,5,-60, 20250210,2355,2290,2375,2250,67944,157192505,00,0.00,N,2,45, 20250203,2310,2335,2340,2150,107966,245130980,00,0.00,N,5,-30, 20250131,2340,2380,2380,2310,23873,55773630,00,0.00,N,5,-40, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index d57839e04556..040de735e7d2 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1462,1435,1520,1428,1393546,2031996129,00,0.00,N,2,29, 20250210,1433,1302,1577,1286,8494364,12618493549,00,0.00,N,2,131, 20250203,1302,1293,1330,1228,670027,859272237,00,0.00,N,2,8, 20250131,1294,1290,1303,1275,71117,91984523,00,0.00,N,2,7, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 7971bc7c3d8e..a1615295530d 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4900,4020,5280,3600,4800,19374670,00,0.00,N,2,860, 20250210,4040,4600,4800,4040,378,1548460,00,0.00,N,5,-460, 20250203,4500,4680,5200,4420,197,871600,00,0.00,N,5,-190, 20250131,4690,4570,4835,4570,117,537785,00,0.00,N,2,115, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index 984912ff530c..927adf3084e1 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6820,6200,7100,6120,623956,4136208060,00,0.00,N,2,580, 20250210,6240,6170,6580,6080,345000,2168221580,00,0.00,N,2,70, 20250203,6170,5720,6330,5650,416299,2523264700,00,0.00,N,2,220, 20250131,5950,5750,6010,5730,62893,371126740,00,0.00,N,2,180, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 33581eb26315..943007782e94 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250210,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250203,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250131,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index df4b030f851e..e754d9c773d7 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10680,9700,11370,9410,2003646,21000164100,00,0.00,N,2,1080, 20250210,9600,8040,10300,7850,3192699,28782161870,00,0.00,N,2,1750, 20250203,7850,6800,8240,6630,1256541,9555622370,00,0.00,N,2,1000, 20250131,6850,6910,7030,6700,115703,785261060,00,0.00,N,5,-150, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 3cfff6c34eb2..85de5f3839e0 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8540,8050,8680,7890,44337,369993870,00,0.00,N,2,490, 20250210,8050,7640,8460,7610,45710,370275820,00,0.00,N,2,410, 20250203,7640,7340,7900,7030,22886,170607930,00,0.00,N,2,300, 20250131,7340,7220,7370,7120,1508,11000150,00,0.00,N,5,-20, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 6241a29370b4..c337ded6608b 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2285,2255,2375,2190,39138,89124895,00,0.00,N,2,45, 20250210,2240,2190,2390,2165,71243,162706745,00,0.00,N,2,65, 20250203,2175,2290,2290,2160,23419,51616915,00,0.00,N,5,-100, 20250131,2275,2310,2365,2255,9241,21187945,00,0.00,N,5,-80, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index 0ce3a8b76eb0..be12525195f1 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3490,3495,3540,3460,124143,433454210,00,0.00,N,5,-5, 20250210,3495,3510,4125,3435,1106745,4139364250,00,0.00,N,2,15, 20250203,3480,3380,3600,3340,94106,322824670,00,0.00,N,2,75, 20250131,3405,3390,3450,3360,14870,50401345,00,0.00,N,2,15, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 297cf595fa05..ae7bf2f97699 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250210,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250203,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250131,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index d2f22318247d..0eaeb3a9208f 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2315,2300,2385,2270,35320,81910475,00,0.00,N,2,15, 20250210,2300,2225,2400,2195,48959,112157470,00,0.00,N,2,75, 20250203,2225,2210,2290,2135,40689,89600625,00,0.00,N,5,-5, 20250131,2230,2275,2275,2200,3360,7455260,00,0.00,N,5,-45, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index 3e665fffb59a..acbad2f5877f 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8320,9100,9240,8250,1042653,9172699170,00,0.00,N,5,-300, 20250210,8620,7790,8930,7610,1115316,9372157040,00,0.00,N,2,810, 20250203,7810,7010,7960,6900,356515,2659000100,00,0.00,N,2,610, 20250131,7200,7250,7350,7160,52024,375896590,00,0.00,N,5,-50, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 16788da44cc3..533a6aa1afda 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6520,6300,6740,6280,58220,378345970,00,0.00,N,2,170, 20250210,6350,6550,6730,6230,56208,361671770,00,0.00,N,5,-100, 20250203,6450,5970,6700,5780,112464,705098020,00,0.00,N,2,410, 20250131,6040,6140,6180,5980,18892,114315200,00,0.00,N,5,-100, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index e018d0c9b31c..30b600dbf414 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23050,20950,23550,20100,766631,16606409400,00,0.00,N,2,2200, 20250210,20850,23200,23250,20400,574432,12407734450,00,0.00,N,5,-2550, 20250203,23400,22500,24350,21900,456214,10490138150,00,0.00,N,2,400, 20250131,23000,23250,23450,22700,92822,2131220700,00,0.00,N,5,-250, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 961d0d7e7429..693e81ca2417 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,785,801,854,750,248859,198798016,00,0.00,N,5,-15, 20250210,800,836,843,780,115336,93354238,00,0.00,N,5,-38, 20250203,838,813,860,755,91757,74752907,00,0.00,N,2,25, 20250131,813,857,857,813,16121,13252947,00,0.00,N,5,-18, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 0e8a1be3ee7a..c9a09ef16b15 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16000,16670,17570,16000,141218,2356853270,00,0.00,N,5,-800, 20250210,16800,17170,17880,16000,101960,1745864940,00,0.00,N,5,-370, 20250203,17170,16500,17820,15480,86709,1463591270,00,0.00,N,2,610, 20250131,16560,16170,16650,16010,17826,291617870,00,0.00,N,2,310, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index e70df6396917..e10374f44b15 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2830,3360,3475,2405,66156243,190191754360,00,0.00,N,5,-1970, 20250210,4800,6900,7420,4800,3235946,19624101830,00,0.00,N,5,-2000, 20250203,6800,6900,6990,6650,1270702,8636671150,00,0.00,N,5,-160, 20250131,6960,7010,7140,6900,225156,1572136100,00,0.00,N,2,10, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 2f856f190157..5ce388b4b9d9 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2600,2680,2700,2535,149597,388636820,00,0.00,N,5,-100, 20250210,2700,2705,2790,2605,93027,250607420,00,0.00,N,5,-10, 20250203,2710,2550,3100,2545,550753,1555834225,00,0.00,N,2,155, 20250131,2555,2485,2810,2480,87905,231834035,00,0.00,N,2,70, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index d97c0bd98e57..f721de2ffdd0 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6240,6330,6470,6120,113239,714950220,00,0.00,N,5,-100, 20250210,6340,5410,6490,5350,106613,636722710,00,0.00,N,2,930, 20250203,5410,5430,5560,5130,39128,205804450,00,0.00,N,5,-90, 20250131,5500,5540,5540,5310,5817,31514030,00,0.00,N,5,-50, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 7338ac6550f1..de9228ddfef7 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2020,1921,2135,1921,1415501,2900453709,00,0.00,N,2,88, 20250210,1932,1930,1978,1900,613837,1187760124,00,0.00,N,5,-9, 20250203,1941,1935,2045,1854,729498,1412776579,00,0.00,N,2,3, 20250131,1938,1969,1981,1933,148353,289780892,00,0.00,N,5,-31, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index f81eca9ad34b..6e030c2d1b01 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,999,942,1032,925,1121207,1111257801,00,0.00,N,2,57, 20250210,942,931,1050,896,1825667,1761488603,00,0.00,N,2,10, 20250203,932,1052,1066,842,4854184,4502491130,00,0.00,N,5,-123, 20250131,1055,1067,1070,1031,299163,312035999,00,0.00,N,5,-17, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 53535aecde43..4ecfdfe3c9fc 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1935,1900,2085,1900,101935,199767656,00,0.00,N,2,35, 20250210,1900,1856,2040,1838,94434,184680004,00,0.00,N,2,44, 20250203,1856,1945,1958,1800,57556,110258671,00,0.00,N,5,-89, 20250131,1945,1949,1990,1933,3430,6678778,00,0.00,N,5,-4, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 99db3c42e8e6..bbd4eb0140ad 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10510,10200,10590,10150,86341,895037600,00,0.00,N,2,360, 20250210,10150,10220,10300,10120,53393,543101740,00,0.00,N,5,-30, 20250203,10180,10200,10350,10100,56875,580441780,00,0.00,N,5,-80, 20250131,10260,10360,10360,10260,9520,97929260,00,0.00,N,5,-100, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 6d307d6d02f3..5cea616e2f00 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16470,16040,16800,15820,1268983,20699191430,00,0.00,N,2,460, 20250210,16010,16240,16640,15910,1440506,23401491420,00,0.00,N,5,-380, 20250203,16390,16070,17070,15600,1617340,26623619310,00,0.00,N,2,160, 20250131,16230,15940,16410,15940,192828,3129937610,00,0.00,N,2,290, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index a00ba685d901..adbffac6b832 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1217,1173,1290,1173,16797331,20635941067,00,0.00,N,2,30, 20250210,1187,1060,1420,1060,80181479,106126139780,00,0.00,N,2,115, 20250203,1072,1129,1157,1070,3746737,4168099116,00,0.00,N,5,-78, 20250131,1150,1134,1155,1120,438204,499866791,00,0.00,N,2,16, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index ea6103cf96b4..725dfe6419b7 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8140,8500,8940,8020,936476,7925793120,00,0.00,N,5,-480, 20250210,8620,6950,9400,6800,2851752,23717489380,00,0.00,N,2,1780, 20250203,6840,6810,7360,6690,288122,2024145100,00,0.00,N,5,-100, 20250131,6940,7020,7130,6820,57564,398246560,00,0.00,N,5,-120, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index a99e669660ca..5f3f98f319b3 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6000,5750,6000,5750,938124,5521617120,00,0.00,N,2,240, 20250210,5760,5750,5800,5690,483633,2784026740,00,0.00,N,2,10, 20250203,5750,5780,5810,5670,485343,2775976190,00,0.00,N,5,-20, 20250131,5770,5820,5820,5760,126798,733869800,00,0.00,N,5,-50, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index 7b9217f9965b..405b3ff5ddd3 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2305,2630,3555,2245,15384815,44746524165,00,0.00,N,5,-520, 20250210,2825,2590,3015,2210,9869096,27397532015,00,0.00,N,2,240, 20250203,2585,3000,3000,2560,1766872,4863494555,00,0.00,N,5,-420, 20250131,3005,3015,3350,3005,579293,1830719465,00,0.00,N,2,10, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index e5e3796c7087..51503d654742 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3200,2870,3220,2870,294997,906014010,00,0.00,N,2,280, 20250210,2920,2825,3040,2810,165055,481746630,00,0.00,N,2,95, 20250203,2825,2775,2890,2660,126079,352057770,00,0.00,N,3,0, 20250131,2825,2875,2940,2820,26931,76664700,00,0.00,N,5,-75, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 4ef79a5bad56..9b066c4bf71a 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19880,18100,19970,18100,301769,5815634300,00,0.00,N,2,1710, 20250210,18170,17800,18960,17550,182628,3348869210,00,0.00,N,2,370, 20250203,17800,16000,18480,14940,413355,7162898230,00,0.00,N,2,1890, 20250131,15910,15520,15970,15520,14932,235696430,00,0.00,N,2,160, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 11508aadf0bf..de69792c4ad7 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3265,3280,3345,3235,840470,2758152415,00,0.00,N,5,-20, 20250210,3285,3400,3430,3275,908032,3029990740,00,0.00,N,5,-125, 20250203,3410,3470,3550,3385,1029304,3543240325,00,0.00,N,5,-100, 20250131,3510,3635,3635,3480,204339,719588500,00,0.00,N,5,-20, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index a1898d774005..3816016401b7 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18840,19050,19590,18210,1878059,35661004070,00,0.00,N,5,-210, 20250210,19050,18100,19730,17690,2631085,49259689730,00,0.00,N,2,950, 20250203,18100,16550,18280,15870,2219099,38629055630,00,0.00,N,2,1500, 20250131,16600,17160,17160,16470,325939,5417011880,00,0.00,N,5,-560, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 3b1538dc2874..6608f9fa3e9f 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28500,32250,32800,28050,5365844,164758044200,00,0.00,N,5,-4250, 20250210,32750,24200,34250,23550,11123543,335703356850,00,0.00,N,2,8850, 20250203,23900,23950,24500,21000,2546346,57977898450,00,0.00,N,5,-550, 20250131,24450,25250,25250,24100,296355,7289575400,00,0.00,N,5,-800, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index f7ab7ce91c2f..009f07652939 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4990,4985,5200,4710,85807,427673105,00,0.00,N,2,10, 20250210,4980,4900,5690,4900,65771,341074490,00,0.00,N,2,95, 20250203,4885,5690,5690,4515,52994,265195475,00,0.00,N,5,-715, 20250131,5600,6180,6180,5600,3379,19201580,00,0.00,N,5,-210, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index 18e6ef645bba..2b470590cb2a 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,603,657,657,559,1,559,00,0.00,N,5,-54, 20250210,657,657,657,657,0,0,00,0.00,N,3,0, 20250203,657,657,657,657,0,0,00,0.00,N,3,0, 20250131,657,657,657,657,0,0,00,0.00,N,3,0, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index cf6848a26931..7f5c29b2c5e6 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6500,6540,6540,6340,51953,333731490,00,0.00,N,2,60, 20250210,6440,6350,6970,6160,205098,1327477880,00,0.00,N,2,40, 20250203,6400,5940,6550,5700,229173,1435711580,00,0.00,N,2,460, 20250131,5940,6090,6090,5910,18055,108207410,00,0.00,N,5,-150, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 47b16bf5d226..addafa2ba5c0 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6220,6010,6480,5930,1506458,9482431930,00,0.00,N,2,80, 20250210,6140,7680,7760,5900,4479934,29344684950,00,0.00,N,5,-1540, 20250203,7680,6540,7710,6440,2238201,16175862900,00,0.00,N,2,1080, 20250131,6600,6570,6700,6420,199555,1307946530,00,0.00,N,2,30, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 42ff450c87b9..764229530714 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,777,795,815,770,279235,221171787,00,0.00,N,5,-12, 20250210,789,742,881,732,2436617,1991059721,00,0.00,N,2,47, 20250203,742,761,761,719,192370,143192715,00,0.00,N,5,-22, 20250131,764,768,787,752,40535,31115563,00,0.00,N,5,-26, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index e8657afd7515..ad4191a81c52 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3075,3150,3260,3035,2944301,9279819830,00,0.00,N,5,-85, 20250210,3160,2890,3290,2850,5013971,15780754210,00,0.00,N,2,230, 20250203,2930,2810,3025,2625,2742575,7715279260,00,0.00,N,2,65, 20250131,2865,2955,2970,2850,532716,1542366015,00,0.00,N,5,-125, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index b7ec1b99fc68..17f72032754a 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,40300,36750,41900,36650,74873,2967940150,00,0.00,N,2,3650, 20250210,36650,37200,38000,36000,27912,1019413950,00,0.00,N,5,-550, 20250203,37200,39550,40000,36000,29602,1121217600,00,0.00,N,5,-1950, 20250131,39150,39550,39900,38800,3709,146005700,00,0.00,N,5,-600, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 00b12d1b4168..cad59fe8780d 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,239000,229000,244000,228500,76242,18183067000,00,0.00,N,2,11000, 20250210,228000,221000,233500,217000,56324,12754059500,00,0.00,N,2,8500, 20250203,219500,221000,231500,214000,64970,14474220000,00,0.00,N,5,-4000, 20250131,223500,233000,234000,223000,14888,3369113500,00,0.00,N,5,-8500, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index aec4cc5aa087..13e6015c8602 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,481000,488000,521000,466000,457893,223909011000,00,0.00,N,5,-7000, 20250210,488000,493500,516000,475500,369178,183202930000,00,0.00,N,5,-15000, 20250203,503000,440000,549000,421000,659049,327315461500,00,0.00,N,2,54500, 20250131,448500,470000,476000,440500,250120,113093954500,00,0.00,N,5,-59500, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index e277e03deb55..1304d99a1577 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,204000,197100,219000,196500,105466,21910220100,00,0.00,N,2,9000, 20250210,195000,197100,203000,192000,72844,14365510700,00,0.00,N,5,-2600, 20250203,197600,174000,203500,169500,146771,27883371800,00,0.00,N,2,21500, 20250131,176100,180200,181800,176000,12080,2144267700,00,0.00,N,5,-2400, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index d1cae3e69382..a4bc2cd647fe 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1380,1318,1400,1250,803709,1054914645,00,0.00,N,2,62, 20250210,1318,1385,1484,1291,660891,904883796,00,0.00,N,5,-67, 20250203,1385,1334,1396,1240,532310,708838742,00,0.00,N,2,52, 20250131,1333,1445,1459,1318,305955,417556652,00,0.00,N,5,-127, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index bbcec8b75438..43e3a4c09d58 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,39100,39150,47250,37650,17719728,752254996650,00,0.00,N,5,-400, 20250210,39500,40400,41500,37550,6966461,276299722450,00,0.00,N,2,50, 20250203,39450,35850,39950,35500,6996717,267825880050,00,0.00,N,2,3100, 20250131,36350,35650,36500,35300,1147256,41313582600,00,0.00,N,2,1050, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index 2af808b9e11b..c54cde44dcc2 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9870,9440,10010,9240,130412,1259671490,00,0.00,N,2,440, 20250210,9430,9280,9540,9170,101753,945276930,00,0.00,N,2,140, 20250203,9290,9210,9400,8990,151744,1393795010,00,0.00,N,5,-10, 20250131,9300,9340,9540,9140,21792,203911510,00,0.00,N,3,0, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 754fe1b79974..5221a16b4be3 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2310,2295,2330,2255,1015253,2319544065,00,0.00,N,2,30, 20250210,2280,2325,2355,2270,923119,2127627185,00,0.00,N,5,-40, 20250203,2320,2395,2395,2300,974288,2266685420,00,0.00,N,5,-75, 20250131,2395,2350,2440,2325,926635,2206250900,00,0.00,N,5,-80, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 2d7e5817a284..c95245fba936 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5430,5740,5920,5380,5123257,29142737500,00,0.00,N,5,-230, 20250210,5660,5520,5870,5360,7467151,42411290840,00,0.00,N,2,60, 20250203,5600,5640,5860,5180,7511753,41624381000,00,0.00,N,5,-160, 20250131,5760,5890,6080,5640,2446088,14451975010,00,0.00,N,5,-200, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index 2d3cb2d1cc0e..7d5cc508b9e0 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24000,23250,24550,22550,254290,6075049250,00,0.00,N,2,750, 20250210,23250,20500,23700,20400,216967,4948240300,00,0.00,N,2,2150, 20250203,21100,21400,22500,20300,149382,3214422600,00,0.00,N,2,50, 20250131,21050,21050,21500,20550,26481,559611750,00,0.00,N,3,0, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index 1c997f1f4c2f..fe875e82aa2f 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1760,1630,2025,1602,15272039,28189308505,00,0.00,N,2,124, 20250210,1636,1682,1822,1620,2763902,4644998765,00,0.00,N,5,-60, 20250203,1696,1727,1829,1552,7604795,12644102995,00,0.00,N,5,-55, 20250131,1751,1811,1931,1751,3760138,6866696141,00,0.00,N,5,-59, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index efe554dec382..09795cb6c77e 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,640,397,650,397,86,43520,00,0.00,N,2,241, 20250210,399,397,399,397,3,1197,00,0.00,N,2,2, 20250203,397,398,398,397,0,0,00,0.00,N,5,-1, 20250131,398,398,398,398,1,398,00,0.00,N,5,-1, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 7ba7e53b9e93..0f5907985941 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4555,4745,4985,4550,1664977,7829732490,00,0.00,N,5,-95, 20250210,4650,4870,5400,4470,2813510,13722393985,00,0.00,N,5,-225, 20250203,4875,4950,5120,4755,1222638,5984530430,00,0.00,N,5,-125, 20250131,5000,5120,5140,4975,199787,1002342180,00,0.00,N,5,-160, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 8899f0c263fd..841fb3d6dfa2 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1381,1382,1440,1320,5406539,7489365542,00,0.00,N,5,-1, 20250210,1382,1374,1415,1345,2875331,3976109553,00,0.00,N,2,33, 20250203,1349,1306,1349,1257,2215662,2886084652,00,0.00,N,2,38, 20250131,1311,1340,1340,1300,455461,601131486,00,0.00,N,5,-25, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index 6711e158ad12..2b42c7378b86 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21700,22600,24700,20950,666295,15350690300,00,0.00,N,5,-600, 20250210,22300,23800,25800,22200,1053006,25314807550,00,0.00,N,5,-1800, 20250203,24100,20900,27200,20900,4743915,117231477750,00,0.00,N,2,3250, 20250131,20850,18300,20850,18000,1314266,26526047310,00,0.00,N,2,4800, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 23bc16b46dba..0c752e84390c 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4630,4630,5030,4580,1011804,4864037610,00,0.00,N,3,0, 20250210,4630,4425,5500,4420,10116356,51657261665,00,0.00,N,2,120, 20250203,4510,4400,4650,4170,385658,1701280160,00,0.00,N,2,20, 20250131,4490,4340,4580,4270,122870,542667430,00,0.00,N,2,155, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index dbba1176bbd4..d8b45cfdf4aa 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15920,16270,16500,15600,329282,5300550690,00,0.00,N,5,-350, 20250210,16270,15140,16480,14680,461802,7242423000,00,0.00,N,2,1100, 20250203,15170,15100,15630,14870,298855,4533659020,00,0.00,N,5,-220, 20250131,15390,15740,15900,15310,41583,643380570,00,0.00,N,5,-110, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index 1b8cb34cb4f2..1757c294954a 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5120,5360,5550,4950,606554,3198056450,00,0.00,N,5,-210, 20250210,5330,6150,6300,5170,992116,5676643360,00,0.00,N,5,-1130, 20250203,6460,4780,7320,4535,11014123,69183484070,00,0.00,N,2,1705, 20250131,4755,4085,4815,4085,872379,4035428510,00,0.00,N,2,675, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 05994cb90a91..0a291b9dd6be 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7870,7410,7930,7360,110775,840430100,00,0.00,N,2,460, 20250210,7410,7070,8920,7000,1002531,8077667970,00,0.00,N,2,290, 20250203,7120,6960,7200,6750,39699,277215110,00,0.00,N,5,-100, 20250131,7220,7310,7320,7200,2290,16559110,00,0.00,N,5,-80, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 96a3f3ecbc2b..9fa548f5aece 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47850,48200,48700,47350,493739,23650612600,00,0.00,N,5,-400, 20250210,48250,48300,49500,46350,632556,30285763800,00,0.00,N,3,0, 20250203,48250,48000,49800,47300,480016,23299251650,00,0.00,N,5,-750, 20250131,49000,50000,50200,48900,95724,4724697050,00,0.00,N,5,-550, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 9341a5bc0b4b..195bf020c3fb 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3515,3470,3710,3400,385748,1374680815,00,0.00,N,2,45, 20250210,3470,3450,3570,3365,226666,783349835,00,0.00,N,5,-10, 20250203,3480,3415,3615,3270,269993,925871980,00,0.00,N,2,65, 20250131,3415,3525,3530,3350,35735,121655865,00,0.00,N,5,-35, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index 78c4f32bacf9..828e155a57e6 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250210,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250203,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250131,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index df8c7e28ccac..dc1296597153 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1045,1029,1055,963,336422,341906757,00,0.00,N,2,44, 20250210,1001,997,1015,952,303317,300421488,00,0.00,N,5,-10, 20250203,1011,1014,1042,954,428574,424036079,00,0.00,N,5,-3, 20250131,1014,1047,1053,1006,89745,91542371,00,0.00,N,5,-26, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 2e5531422eab..74a65495d859 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3275,3010,3325,2950,168938,532949430,00,0.00,N,2,265, 20250210,3010,3170,3200,2960,168533,513593085,00,0.00,N,5,-160, 20250203,3170,2950,3200,2805,285967,867386490,00,0.00,N,2,200, 20250131,2970,2795,2980,2795,82680,241480825,00,0.00,N,2,230, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index f9dff926b43b..01316b20fb71 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7390,7340,7900,7230,171774,1301074730,00,0.00,N,2,70, 20250210,7320,7230,7610,7230,105512,780078770,00,0.00,N,5,-10, 20250203,7330,6950,8130,6680,674481,5140201540,00,0.00,N,2,350, 20250131,6980,6810,7000,6720,21088,145817660,00,0.00,N,2,240, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv new file mode 100644 index 000000000000..e7c6b2d1a31f --- /dev/null +++ b/303810/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14160,12900,16750,12180,75514276,1089551837550,00,0.00,N,2,14160, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index bc5540f4ce88..d1424468656c 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27850,29400,31600,27500,2938855,87442930600,00,0.00,N,5,-1150, 20250210,29000,34000,36950,28700,6503901,212334072600,00,0.00,N,5,-4400, 20250203,33400,28500,35550,27550,14515714,456963884350,00,0.00,N,2,5750, 20250131,27650,24300,28100,24000,2932867,77946527850,00,0.00,N,2,4250, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 1a17fef3847c..88e76c5d6e9d 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24450,21450,27700,21400,980745,24370314400,00,0.00,N,2,3450, 20250210,21000,21600,23000,20800,387047,8387526900,00,0.00,N,5,-900, 20250203,21900,21350,23100,20650,342467,7458665950,00,0.00,N,5,-100, 20250131,22000,22400,23000,21900,62180,1384241000,00,0.00,N,5,-400, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 3c2cb7898785..91694f4efef5 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2830,2740,2895,2720,357688,997746955,00,0.00,N,2,65, 20250210,2765,2780,2925,2675,393539,1086141415,00,0.00,N,5,-15, 20250203,2780,2820,2965,2650,379951,1057738900,00,0.00,N,5,-50, 20250131,2830,2920,2925,2820,67327,191925630,00,0.00,N,5,-80, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index c352699c2022..048e2e15a9c7 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11540,11830,12760,11200,920638,11001089690,00,0.00,N,5,-160, 20250210,11700,11700,12590,11250,1113851,13301957120,00,0.00,N,5,-50, 20250203,11750,11130,12020,10610,700109,7810222880,00,0.00,N,2,520, 20250131,11230,10100,11350,10100,355857,3867089930,00,0.00,N,2,1330, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 8ea16d79eab8..3bfba0c56356 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4660,4385,4665,4370,82145,370342175,00,0.00,N,2,275, 20250210,4385,4400,4550,4305,43985,192450920,00,0.00,N,2,20, 20250203,4365,4365,4580,4290,162273,708950340,00,0.00,N,5,-90, 20250131,4455,4685,4685,4440,60121,270312590,00,0.00,N,5,-230, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 0298bca526c7..ae7bfc63fade 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,155700,140500,163500,139000,120466,18092570600,00,0.00,N,2,15800, 20250210,139900,137100,146500,130800,136509,18789142400,00,0.00,N,5,-1400, 20250203,141300,135500,153500,135000,215429,31098210400,00,0.00,N,2,3400, 20250131,137900,140000,141500,136100,14481,1991553300,00,0.00,N,5,-4100, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 9c2501de9e82..ff6089399737 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2760,2700,3035,2695,6941823,19700807235,00,0.00,N,2,80, 20250210,2680,2955,2955,2665,6390295,17961803815,00,0.00,N,5,-195, 20250203,2875,2560,2900,2450,5755364,15453750920,00,0.00,N,2,275, 20250131,2600,2590,2650,2565,394447,1023326300,00,0.00,N,5,-25, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 1578a30e2d5c..b8263a39bf97 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2920,2935,2985,2745,491755,1421211865,00,0.00,N,2,20, 20250210,2900,2860,2960,2755,305993,876132660,00,0.00,N,2,40, 20250203,2860,2945,2970,2790,371278,1059836440,00,0.00,N,5,-85, 20250131,2945,2880,2965,2835,66915,194878055,00,0.00,N,2,65, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index d6c8285bc138..385a8606a9fc 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1127,1105,1215,1090,787034,901140977,00,0.00,N,2,21, 20250210,1106,1089,1120,1065,531023,576250670,00,0.00,N,2,5, 20250203,1101,1111,1125,1073,226498,246792923,00,0.00,N,5,-22, 20250131,1123,1130,1140,1113,47945,53745625,00,0.00,N,5,-7, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index e5ea4aac0b96..eb8edbb63d97 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3560,3530,3615,3445,261422,926049505,00,0.00,N,2,30, 20250210,3530,3560,3590,3465,167432,587246215,00,0.00,N,5,-40, 20250203,3570,3470,3620,3250,221346,774281030,00,0.00,N,2,25, 20250131,3545,3620,3625,3545,54451,194604770,00,0.00,N,5,-110, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index f806385002bb..8f69ae31729e 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1024,1146,1149,972,1119134,1177886657,00,0.00,N,5,-122, 20250210,1146,1255,1290,1135,664320,801579744,00,0.00,N,5,-109, 20250203,1255,1104,1300,1070,1525525,1825980191,00,0.00,N,2,146, 20250131,1109,1109,1150,1051,304435,332976587,00,0.00,N,2,1, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index af69f795a631..b68e775b1e1e 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5440,5090,5710,5050,1128395,5982714730,00,0.00,N,2,340, 20250210,5100,4980,5690,4855,5610225,30133748480,00,0.00,N,2,120, 20250203,4980,4825,5070,4680,226361,1102094975,00,0.00,N,2,105, 20250131,4875,4890,4890,4795,52369,253015075,00,0.00,N,5,-15, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index f57c727e445e..772312b88721 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,138900,140000,141600,136800,302543,42050398000,00,0.00,N,5,-1600, 20250210,140500,147300,153200,139200,447022,65306418400,00,0.00,N,5,-7200, 20250203,147700,140200,150200,138000,575719,83774143200,00,0.00,N,2,4700, 20250131,143000,138500,143600,138200,91432,12952916200,00,0.00,N,2,4700, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 4cecdf6c63d7..1f25d01b9cc8 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2940,2385,3130,2330,1205141,3399780890,00,0.00,N,2,555, 20250210,2385,2400,2430,2305,152400,359959655,00,0.00,N,5,-35, 20250203,2420,2490,2560,2320,161492,389009970,00,0.00,N,5,-55, 20250131,2475,2550,2550,2455,28817,71740195,00,0.00,N,5,-50, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 9e6feaebf911..4eb8549a0d9c 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2845,2730,2900,2600,100565,278215165,00,0.00,N,2,115, 20250210,2730,2785,3055,2720,96566,275196700,00,0.00,N,5,-55, 20250203,2785,2805,2965,2620,59885,165431265,00,0.00,N,5,-95, 20250131,2880,2930,2980,2880,6996,20408565,00,0.00,N,5,-80, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 8414d360cbab..ffc3bce24633 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5830,5980,6200,5740,19303,112630630,00,0.00,N,5,-150, 20250210,5980,5730,6400,5670,54229,322982090,00,0.00,N,2,210, 20250203,5770,5570,5920,5440,22297,126275800,00,0.00,N,2,130, 20250131,5640,5780,5840,5580,2237,12723030,00,0.00,N,5,-210, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index 9f034f0435ad..f6d3b5199165 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15620,14600,15750,14550,1128000,17105651700,00,0.00,N,2,1020, 20250210,14600,15900,16850,14420,1574053,24620357170,00,0.00,N,5,-1500, 20250203,16100,17700,19800,15770,3725372,64755967970,00,0.00,N,5,-1660, 20250131,17760,17450,18800,17450,439213,8013698050,00,0.00,N,2,310, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index c23a49224223..ba23d0abb74c 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,199,199,199,199,0,0,00,0.00,N,3,0, 20250210,199,199,199,199,0,0,00,0.00,N,3,0, 20250203,199,199,199,199,0,0,00,0.00,N,3,0, 20250131,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 7fe11435fa38..2db013c58d3a 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2075,2145,2155,2050,93921,198407830,00,0.00,N,5,-60, 20250210,2135,2005,2465,1991,1212195,2686530804,00,0.00,N,2,125, 20250203,2010,1991,2040,1964,69167,138633796,00,0.00,N,2,19, 20250131,1991,2030,2045,1962,19398,38627502,00,0.00,N,5,-19, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index fe836f193b4d..a66255490046 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4490,3440,4490,3310,6115165,24452293855,00,0.00,N,2,1250, 20250210,3240,3180,3995,3050,7681023,28254753315,00,0.00,N,2,55, 20250203,3185,3095,3480,2945,709941,2306982030,00,0.00,N,2,85, 20250131,3100,3060,3120,3000,15450,47179690,00,0.00,N,2,40, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index 682e044b842e..722151f55cb6 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2840,2850,3060,2785,1900769,5524082660,00,0.00,N,3,0, 20250210,2840,2805,2870,2790,740648,2098534255,00,0.00,N,2,15, 20250203,2825,2680,2880,2605,793953,2198012835,00,0.00,N,2,145, 20250131,2680,2745,2745,2680,102710,277282030,00,0.00,N,5,-65, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 07d31e291533..8a2a462c93ff 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,107200,115600,123500,103100,1278030,145276355200,00,0.00,N,5,-7200, 20250210,114400,113700,119500,104000,1454027,166099839600,00,0.00,N,2,10400, 20250203,104000,86000,107800,80900,1536831,147919948000,00,0.00,N,2,17900, 20250131,86100,81500,86100,81500,270778,22811553100,00,0.00,N,2,5800, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 50fa5707361a..3958e0de9d36 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1650,1572,1661,1572,368334,593569842,00,0.00,N,2,42, 20250210,1608,1591,1660,1570,387401,620709892,00,0.00,N,5,-3, 20250203,1611,1551,1769,1551,329507,536065964,00,0.00,N,5,-31, 20250131,1642,1637,1655,1637,61022,100459969,00,0.00,N,5,-11, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index 5532b598b65f..94db0b27fa0f 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3000,3100,3340,2850,18754,56069620,00,0.00,N,5,-310, 20250210,3310,3410,3785,2820,33512,106902115,00,0.00,N,5,-210, 20250203,3520,3750,3990,3220,12557,42379805,00,0.00,N,5,-245, 20250131,3765,3765,3770,3615,298,1113850,00,0.00,N,3,0, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 5d2963c6f850..7b05bc1d562e 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8200,7500,8750,7500,675560,5595156140,00,0.00,N,2,730, 20250210,7470,7160,8360,6750,932396,7213105210,00,0.00,N,2,440, 20250203,7030,7110,7110,6500,98553,665692900,00,0.00,N,5,-140, 20250131,7170,7190,7200,7020,13264,94148440,00,0.00,N,2,10, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index 83421413b505..6ba57b9e75f4 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6720,6400,6820,6140,139759,917124230,00,0.00,N,2,330, 20250210,6390,6780,6800,6300,121481,793332530,00,0.00,N,5,-390, 20250203,6780,6550,6980,6300,172698,1162962350,00,0.00,N,2,180, 20250131,6600,6660,6740,6310,31388,208221770,00,0.00,N,5,-60, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index 296c8fab2029..2573a780fc1b 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9880,9790,10170,9600,94486,937451270,00,0.00,N,2,90, 20250210,9790,9830,10060,9600,93497,919575090,00,0.00,N,5,-40, 20250203,9830,9630,9990,9300,100667,976173250,00,0.00,N,2,120, 20250131,9710,9570,9850,9540,25498,247616250,00,0.00,N,2,140, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 4727ee1fc55d..b3b9a90fd15c 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1990,2110,2300,1755,1617,3163062,00,0.00,N,5,-350, 20250210,2340,3090,3090,2200,2048,4980050,00,0.00,N,5,-480, 20250203,2820,3000,3550,2800,4978,15478330,00,0.00,N,5,-270, 20250131,3090,2700,3105,2300,1080,3048515,00,0.00,N,2,390, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index ba3017eefbd0..e49e60dce4b7 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1314,1275,1430,1260,298108,402897810,00,0.00,N,2,39, 20250210,1275,1382,1391,1263,382588,503650540,00,0.00,N,5,-127, 20250203,1402,1501,1504,1351,612062,861961615,00,0.00,N,5,-107, 20250131,1509,1410,1510,1400,175713,255945303,00,0.00,N,2,54, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 85d2858e06ba..938c3cbca090 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3515,3990,4245,3180,442166,1573857080,00,0.00,N,5,-475, 20250210,3990,4395,5270,3805,880400,4067074825,00,0.00,N,5,-405, 20250203,4395,3610,4750,3335,1466106,6015696835,00,0.00,N,2,760, 20250131,3635,3760,3760,3330,260232,913869565,00,0.00,N,5,-205, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 1e5e432382af..c2710d083113 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2905,2850,3065,2650,1905325,5409152670,00,0.00,N,2,85, 20250210,2820,2800,3200,2720,2507368,7428097780,00,0.00,N,2,10, 20250203,2810,2705,2910,2555,390647,1066165680,00,0.00,N,2,125, 20250131,2685,2785,2810,2680,74934,203360550,00,0.00,N,5,-100, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index 38a092a0aa0f..3f964165e816 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5230,5070,5420,5050,40992,211919550,00,0.00,N,2,190, 20250210,5040,5140,5170,5000,16436,83236190,00,0.00,N,5,-100, 20250203,5140,4900,5330,4830,39593,200840950,00,0.00,N,2,100, 20250131,5040,5160,5170,4970,6406,32204255,00,0.00,N,5,-110, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 19f4ee650fb0..2f1550f6b427 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14090,13720,14580,13720,515746,7295440530,00,0.00,N,2,120, 20250210,13970,14270,14700,13590,598816,8407258530,00,0.00,N,5,-300, 20250203,14270,13850,14870,13240,874129,12281010890,00,0.00,N,2,170, 20250131,14100,14400,14570,13820,266280,3731560800,00,0.00,N,5,-320, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index 386a5ae2a4bf..fcc242e44141 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7530,7470,8210,7420,3027237,23478728450,00,0.00,N,2,60, 20250210,7470,8510,8650,7350,4328352,34965022920,00,0.00,N,5,-940, 20250203,8410,6090,9090,6060,14659082,116320309340,00,0.00,N,2,2070, 20250131,6340,7300,7320,6320,1784030,11883358710,00,0.00,N,2,170, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index 7c8a11460ed4..dcf88eadd441 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17220,17140,17500,17000,7721299,133393304740,00,0.00,N,2,170, 20250210,17050,15810,17380,15810,18047840,301021534837,00,0.00,N,2,1660, 20250203,15390,15890,15940,15360,10216128,159389132423,00,0.00,N,5,-710, 20250131,16100,15940,16150,15770,2647462,42402671060,00,0.00,N,2,350, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index ce0661a54e93..6b9396ff8f39 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3210,3270,3290,3155,169321,542173060,00,0.00,N,5,-15, 20250210,3225,3360,3550,3210,211907,705386960,00,0.00,N,5,-175, 20250203,3400,3305,3495,3110,270810,899940245,00,0.00,N,2,95, 20250131,3305,3250,3400,3230,55508,184966325,00,0.00,N,2,40, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 2a3071d18928..b2d4afb5b1a0 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250210,279,279,279,279,0,0,00,0.00,N,3,0, -20250203,279,279,279,279,0,0,00,0.00,N,3,0, -20250131,279,279,279,279,0,0,00,0.00,N,3,0, -20250120,279,279,279,279,0,0,00,0.00,N,3,0, -20250113,279,279,279,279,0,0,00,0.00,N,3,0, -20250106,279,279,279,279,0,0,00,0.00,N,3,0, -20241230,279,279,279,279,0,0,00,0.00,N,3,0, -20241223,279,279,279,279,0,0,00,0.00,N,3,0, -20241216,279,279,279,279,0,0,00,0.00,N,3,0, -20241209,279,279,279,279,0,0,00,0.00,N,3,0, -20241202,279,279,279,279,0,0,00,0.00,N,3,0, -20241125,279,279,279,279,0,0,00,0.00,N,3,0, -20241118,279,279,279,279,0,0,00,0.00,N,3,0, -20241111,279,279,279,279,0,0,00,0.00,N,3,0, -20241104,279,279,279,279,0,0,00,0.00,N,3,0, -20241028,279,279,279,279,0,0,00,0.00,N,3,0, -20241021,279,279,279,279,0,0,00,0.00,N,3,0, -20241014,279,279,279,279,0,0,00,0.00,N,3,0, -20241007,279,279,279,279,0,0,00,0.00,N,3,0, -20240930,279,279,279,279,0,0,00,0.00,N,3,0, -20240923,279,279,279,279,0,0,00,0.00,N,3,0, -20240919,279,295,297,278,1426555,403086712,00,0.00,N,5,-15, -20240909,294,374,420,275,30755480,10336237284,00,0.00,N,5,-80, -20240902,374,374,374,374,0,0,00,0.00,N,3,0, -20240826,374,374,374,374,0,0,00,0.00,N,3,0, -20240819,374,374,374,374,0,0,00,0.00,N,3,0, -20240812,374,374,374,374,0,0,00,0.00,N,3,0, -20240805,374,374,374,374,0,0,00,0.00,N,3,0, -20240729,374,374,374,374,0,0,00,0.00,N,3,0, -20240722,374,374,374,374,0,0,00,0.00,N,3,0, -20240715,374,374,374,374,0,0,00,0.00,N,3,0, -20240708,374,374,374,374,0,0,00,0.00,N,3,0, -20240701,374,357,386,357,995401,369308967,00,0.00,N,2,3, -20240624,371,398,408,366,4516139,1757551643,00,0.00,N,5,-27, -20240617,398,427,428,394,5898629,2401461947,00,0.00,N,5,-29, -20240610,427,419,499,367,39410028,17502423125,00,0.00,N,2,10, -20240603,417,507,557,409,32841420,16294195204,00,0.00,N,5,-90, -20240527,507,388,535,373,58626511,28878578573,00,0.00,N,2,110, -20240520,397,347,435,304,16100911,5931750539,00,0.00,N,2,17, -20240513,380,400,400,374,1927751,744492603,00,0.00,N,5,-21, -20240507,401,395,447,395,8602186,3625464671,00,0.00,N,2,5, -20240429,396,440,474,369,10383942,4227902154,00,0.00,N,5,-29, -20240422,425,425,425,425,0,0,00,0.00,N,3,0, -20240415,425,425,425,425,0,0,00,0.00,N,3,0, -20240408,425,435,469,421,2560757,1125867299,00,0.00,N,5,-10, -20240401,435,420,494,414,18727290,8662078103,00,0.00,N,2,10, -20240325,425,404,434,383,7189031,2945969432,00,0.00,N,2,13, -20240318,412,451,492,335,26150405,10871225001,00,0.00,N,5,-38, -20240311,450,453,464,428,4081751,1820395974,00,0.00,N,5,-3, -20240304,453,439,529,417,13050524,6126529572,00,0.00,N,2,14, -20240226,439,449,492,433,4113959,1867795719,00,0.00,N,5,-8, -20240219,447,527,531,417,6714360,3185462288,00,0.00,N,5,-65, -20240213,512,471,552,452,11571737,5684546360,00,0.00,N,2,37, -20240205,475,417,535,402,27797127,13501256903,00,0.00,N,2,58, -20240129,417,465,476,398,10643130,4552666064,00,0.00,N,5,-48, -20240122,465,508,508,457,4717082,2257866977,00,0.00,N,5,-44, -20240115,509,543,561,507,3059396,1608825883,00,0.00,N,5,-24, -20240108,533,568,568,530,4457807,2457298331,00,0.00,N,5,-25, -20240102,558,604,604,543,11734791,6690184955,00,0.00,N,5,-47, -20231226,605,607,617,595,2065213,1250096942,00,0.00,N,5,-2, -20231218,607,611,692,599,10971412,7055188407,00,0.00,N,2,3, -20231211,604,680,685,529,22407096,13658493921,00,0.00,N,5,-75, -20231204,679,714,721,660,25585514,17394934206,00,0.00,N,5,-28, -20231127,707,1609,1609,680,154792720,126278001235,00,0.00,N,5,-902, -20231120,1609,1565,1729,1508,3076763,4970202897,00,0.00,N,2,21, -20231113,1588,1639,1686,1558,657586,1065158352,00,0.00,N,5,-51, -20231106,1639,1791,1791,1552,2588553,4283157392,00,0.00,N,5,-152, -20231030,1791,1797,1874,1612,2894534,5220239716,00,0.00,N,5,-5, -20231023,1796,1719,1880,1671,2473187,4387913739,00,0.00,N,2,107, -20231016,1689,1731,1861,1631,2187573,3851384724,00,0.00,N,5,-31, -20231010,1720,1712,1779,1614,932295,1584460516,00,0.00,N,2,8, -20231004,1712,1613,1773,1552,627465,1057502190,00,0.00,N,2,75, -20230925,1637,1728,1780,1577,758207,1247936720,00,0.00,N,5,-92, -20230918,1729,1697,1863,1636,3219835,5674840878,00,0.00,N,5,-2, -20230911,1731,1671,2078,1634,6550786,12109625289,00,0.00,N,2,45, -20230904,1686,1836,1896,1671,1832347,3235128992,00,0.00,N,5,-150, -20230828,1836,1892,1932,1695,2169827,3886605233,00,0.00,N,5,-104, -20230821,1940,1703,2050,1695,2924241,5599196003,00,0.00,N,2,237, -20230814,1703,1826,1928,1671,1801684,3197958055,00,0.00,N,5,-123, -20230807,1826,2033,2337,1618,10899088,22762673883,00,0.00,N,5,-206, -20230731,2032,1885,2135,1552,10092610,18640287885,00,0.00,N,2,205, -20230724,1827,2052,2061,1798,4103335,7857626901,00,0.00,N,5,-223, -20230717,2050,2056,2269,2015,7065521,14925050223,00,0.00,N,5,-8, -20230710,2058,2054,2381,1922,13610554,29087707550,00,0.00,N,2,4, -20230703,2054,2055,2615,1915,28648660,63208174364,00,0.00,N,3,0, -20230626,2054,1494,2209,1406,45562809,83482249788,00,0.00,N,2,608, -20230619,1446,814,1577,789,100422576,136151753626,00,0.00,N,2,671, -20230612,775,765,778,728,1558954,1172090757,00,0.00,N,2,12, -20230605,763,771,794,746,804093,619601656,00,0.00,N,5,-19, -20230530,782,753,808,749,1916538,1503887203,00,0.00,N,2,29, -20230522,753,685,771,675,2572873,1876093189,00,0.00,N,2,81, -20230515,672,654,684,606,679371,448669519,00,0.00,N,2,26, -20230508,646,634,658,634,567282,366138665,00,0.00,N,2,10, -20230502,636,609,644,597,494176,306756929,00,0.00,N,2,27, -20230424,609,625,629,598,476177,292407476,00,0.00,N,5,-17, -20230417,626,658,659,618,567857,361789356,00,0.00,N,5,-24, -20230410,650,661,661,625,647050,414679530,00,0.00,N,5,-6, -20230403,656,656,692,634,1949770,1296383186,00,0.00,N,2,8, -20230327,648,622,664,607,1108903,709912512,00,0.00,N,2,26, -20230320,622,622,647,600,615166,378218485,00,0.00,N,5,-1, +20250217,338,287,364,215,106791146,34569094104,00,0.00,N,2,51, +20250210,287,287,287,287,0,0,00,0.00,N,3,0, +20250203,287,287,287,287,0,0,00,0.00,N,3,0, +20250131,287,287,287,287,0,0,00,0.00,N,3,0, +20250120,287,287,287,287,0,0,00,0.00,N,3,0, +20250113,287,287,287,287,0,0,00,0.00,N,3,0, +20250106,287,287,287,287,0,0,00,0.00,N,3,0, +20241230,287,287,287,287,0,0,00,0.00,N,3,0, +20241223,287,287,287,287,0,0,00,0.00,N,3,0, +20241216,287,287,287,287,0,0,00,0.00,N,3,0, +20241209,287,287,287,287,0,0,00,0.00,N,3,0, +20241202,287,287,287,287,0,0,00,0.00,N,3,0, +20241125,287,287,287,287,0,0,00,0.00,N,3,0, +20241118,287,287,287,287,0,0,00,0.00,N,3,0, +20241111,287,287,287,287,0,0,00,0.00,N,3,0, +20241104,287,287,287,287,0,0,00,0.00,N,3,0, +20241028,287,287,287,287,0,0,00,0.00,N,3,0, +20241021,287,287,287,287,0,0,00,0.00,N,3,0, +20241014,287,287,287,287,0,0,00,0.00,N,3,0, +20241007,287,287,287,287,0,0,00,0.00,N,3,0, +20240930,287,287,287,287,0,0,00,0.00,N,3,0, +20240923,287,287,287,287,0,0,00,0.00,N,3,0, +20240919,287,303,305,285,1386790,403086712,00,0.00,N,5,-15, +20240909,302,385,432,282,29898181,10336237284,00,0.00,N,5,-83, +20240902,385,385,385,385,0,0,00,0.00,N,3,0, +20240826,385,385,385,385,0,0,00,0.00,N,3,0, +20240819,385,385,385,385,0,0,00,0.00,N,3,0, +20240812,385,385,385,385,0,0,00,0.00,N,3,0, +20240805,385,385,385,385,0,0,00,0.00,N,3,0, +20240729,385,385,385,385,0,0,00,0.00,N,3,0, +20240722,385,385,385,385,0,0,00,0.00,N,3,0, +20240715,385,385,385,385,0,0,00,0.00,N,3,0, +20240708,385,385,385,385,0,0,00,0.00,N,3,0, +20240701,385,367,398,367,967655,369308967,00,0.00,N,2,3, +20240624,382,410,420,377,4390252,1757551643,00,0.00,N,5,-28, +20240617,410,439,441,405,5734206,2401461947,00,0.00,N,5,-29, +20240610,439,431,513,378,38311489,17502423125,00,0.00,N,2,10, +20240603,429,522,573,421,31925978,16294195204,00,0.00,N,5,-93, +20240527,522,399,550,384,56992318,28878578573,00,0.00,N,2,113, +20240520,409,357,448,313,15652104,5931750539,00,0.00,N,2,18, +20240513,391,411,411,385,1874015,744492603,00,0.00,N,5,-21, +20240507,412,406,460,406,8362403,3625464671,00,0.00,N,2,5, +20240429,407,453,487,379,10094494,4227902154,00,0.00,N,5,-30, +20240422,437,437,437,437,0,0,00,0.00,N,3,0, +20240415,437,437,437,437,0,0,00,0.00,N,3,0, +20240408,437,448,482,433,2489376,1125867299,00,0.00,N,5,-11, +20240401,448,432,508,426,18205274,8662078103,00,0.00,N,2,11, +20240325,437,416,447,394,6988641,2945969432,00,0.00,N,2,14, +20240318,423,464,506,345,25421472,10871225001,00,0.00,N,5,-40, +20240311,463,466,477,441,3967975,1820395974,00,0.00,N,5,-3, +20240304,466,452,544,429,12686745,6126529572,00,0.00,N,2,14, +20240226,452,461,506,445,3999283,1867795719,00,0.00,N,5,-8, +20240219,460,543,546,429,6527201,3185462288,00,0.00,N,5,-67, +20240213,527,485,568,465,11249180,5684546360,00,0.00,N,2,39, +20240205,488,429,550,414,27022292,13501256903,00,0.00,N,2,59, +20240129,429,479,490,410,10346457,4552666064,00,0.00,N,5,-50, +20240122,479,523,523,470,4585595,2257866977,00,0.00,N,5,-45, +20240115,524,558,577,522,2974116,1608825883,00,0.00,N,5,-25, +20240108,549,584,584,545,4333547,2457298331,00,0.00,N,5,-25, +20240102,574,621,621,558,11407688,6690184955,00,0.00,N,5,-48, +20231226,622,625,635,613,2007645,1250096942,00,0.00,N,5,-3, +20231218,625,628,712,616,10665587,7055188407,00,0.00,N,2,4, +20231211,621,700,705,544,21782506,13658493921,00,0.00,N,5,-78, +20231204,699,734,742,679,24872328,17394934206,00,0.00,N,5,-28, +20231127,727,1656,1656,700,150477931,126278001235,00,0.00,N,5,-929, +20231120,1656,1610,1778,1551,2991000,4970202897,00,0.00,N,2,23, +20231113,1633,1686,1734,1603,639257,1065158352,00,0.00,N,5,-53, +20231106,1686,1842,1842,1597,2516398,4283157392,00,0.00,N,5,-156, +20231030,1842,1848,1928,1658,2813850,5220239716,00,0.00,N,5,-5, +20231023,1847,1769,1934,1719,2404248,4387913739,00,0.00,N,2,109, +20231016,1738,1781,1915,1678,2126595,3851384724,00,0.00,N,5,-32, +20231010,1770,1761,1830,1660,906308,1584460516,00,0.00,N,2,9, +20231004,1761,1659,1824,1597,609976,1057502190,00,0.00,N,2,77, +20230925,1684,1777,1831,1622,737073,1247936720,00,0.00,N,5,-94, +20230918,1778,1745,1916,1683,3130085,5674840878,00,0.00,N,5,-3, +20230911,1781,1719,2137,1681,6368187,12109625289,00,0.00,N,2,47, +20230904,1734,1889,1950,1719,1781272,3235128992,00,0.00,N,5,-155, +20230828,1889,1947,1987,1744,2109345,3886605233,00,0.00,N,5,-107, +20230821,1996,1751,2109,1744,2842729,5599196003,00,0.00,N,2,245, +20230814,1751,1878,1984,1719,1751462,3197958055,00,0.00,N,5,-127, +20230807,1878,2092,2404,1664,10595279,22762673883,00,0.00,N,5,-212, +20230731,2090,1939,2196,1597,9811283,18640287885,00,0.00,N,2,211, +20230724,1879,2111,2120,1850,3988955,7857626901,00,0.00,N,5,-230, +20230717,2109,2115,2334,2073,6868573,14925050223,00,0.00,N,5,-8, +20230710,2117,2113,2449,1977,13231166,29087707550,00,0.00,N,2,4, +20230703,2113,2114,2690,1970,27850090,63208174364,00,0.00,N,3,0, +20230626,2113,1536,2272,1447,44292762,83482249788,00,0.00,N,2,626, +20230619,1487,837,1622,812,97623335,136151753626,00,0.00,N,2,690, +20230612,797,787,800,749,1515499,1172090757,00,0.00,N,2,12, +20230605,785,793,816,767,781679,619601656,00,0.00,N,5,-19, +20230530,804,775,831,771,1863114,1503887203,00,0.00,N,2,29, +20230522,775,705,793,695,2501153,1876093189,00,0.00,N,2,84, +20230515,691,673,703,624,660435,448669519,00,0.00,N,2,27, +20230508,664,652,676,652,551469,366138665,00,0.00,N,2,10, +20230502,654,626,663,614,480401,306756929,00,0.00,N,2,28, +20230424,626,643,647,615,462902,292407476,00,0.00,N,5,-18, +20230417,644,676,678,636,552028,361789356,00,0.00,N,5,-25, +20230410,669,680,680,643,629013,414679530,00,0.00,N,5,-6, +20230403,675,675,712,652,1895419,1296383186,00,0.00,N,2,8, +20230327,667,640,683,625,1077992,709912512,00,0.00,N,2,27, +20230320,640,640,665,617,598018,378218485,00,0.00,N,5,-1, 20230313,623,649,649,598,730447,448407529,00,0.00,N,5,-31, 20230306,654,641,702,617,1879295,1217036476,00,0.00,N,2,13, 20230227,641,698,699,636,1387693,926286742,00,0.00,N,5,-56, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 9b40d5bbcf8e..a11e173ecb02 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,37600,34750,39700,33150,1692826,61955024800,00,0.00,N,2,3000, 20250210,34600,34600,36600,33800,864698,30457738900,00,0.00,N,5,-1500, 20250203,36100,33500,36700,30800,1299539,43266451950,00,0.00,N,2,1800, 20250131,34300,33800,34850,33000,135384,4614768900,00,0.00,N,2,300, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index aaf00c63b233..27b3180cd8c0 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3550,3290,3550,3280,338723,1173341780,00,0.00,N,2,240, 20250210,3310,3050,3325,3020,157238,500738755,00,0.00,N,2,260, 20250203,3050,3100,3105,2995,153715,468356970,00,0.00,N,5,-60, 20250131,3110,3115,3150,3100,23810,73958310,00,0.00,N,5,-40, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index ce2df5949b79..b4693ebc88b4 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5690,5170,5880,5140,257366,1400004130,00,0.00,N,2,490, 20250210,5200,5040,5230,4805,99854,506348120,00,0.00,N,2,210, 20250203,4990,4980,5100,4700,133808,653964435,00,0.00,N,2,10, 20250131,4980,5250,5250,4960,58336,293724355,00,0.00,N,5,-270, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 30ed3ee5512d..2b46bfea87a8 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5220,5470,6000,5180,1257771,6729053270,00,0.00,N,5,-250, 20250210,5470,5810,5950,5360,840919,4726197130,00,0.00,N,5,-370, 20250203,5840,5900,6250,5710,1273954,7352611340,00,0.00,N,5,-220, 20250131,6060,6480,6490,6050,207796,1286713530,00,0.00,N,5,-420, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index 4f401cd6ad5e..4628b675b929 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3335,3015,3485,3015,8070137,26396900535,00,0.00,N,2,330, 20250210,3005,2765,4050,2695,14941586,50335846705,00,0.00,N,2,240, 20250203,2765,2710,2830,2630,930091,2537943390,00,0.00,N,2,15, 20250131,2750,2865,2865,2750,251605,701998135,00,0.00,N,5,-140, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index cdd34bad4f23..911bfcb96f15 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9400,9510,11440,9130,6531828,68437713880,00,0.00,N,5,-90, 20250210,9490,10220,11800,8950,6690814,69959040570,00,0.00,N,5,-470, 20250203,9960,8110,10880,7720,19970186,188018977130,00,0.00,N,2,1400, 20250131,8560,7100,8950,6970,3018115,25598684060,00,0.00,N,2,1670, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 40859864cd66..4a1b9fa5cb50 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9540,10160,10490,9500,864186,8581628460,00,0.00,N,5,-650, 20250210,10190,10540,11280,10050,2382215,25203259130,00,0.00,N,5,-260, 20250203,10450,9330,10680,8790,1820075,18230209540,00,0.00,N,2,1030, 20250131,9420,9900,10000,9400,179419,1707913130,00,0.00,N,5,-780, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index bf48b8c24296..b6728a0ec236 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5800,5410,5800,5400,459,2557200,00,0.00,N,2,100, 20250210,5700,5700,6000,5500,282,1597200,00,0.00,N,5,-100, 20250203,5800,5790,6000,5600,925,5212020,00,0.00,N,2,10, 20250131,5790,5790,5790,5790,0,0,00,0.00,N,5,-10, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 3fa0caf300cf..b6e424235c70 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14820,15150,15810,14560,38258,571057830,00,0.00,N,5,-360, 20250210,15180,15030,15490,14650,40338,605135940,00,0.00,N,5,-120, 20250203,15300,16410,16410,15120,49383,767196780,00,0.00,N,5,-1110, 20250131,16410,16100,16630,15760,10607,173775590,00,0.00,N,2,260, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index deb404ce5eb4..0a0e05a7f5ef 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4955,4775,5080,4775,90610,444465430,00,0.00,N,2,145, 20250210,4810,4575,4980,4570,88779,421282820,00,0.00,N,2,175, 20250203,4635,4665,4745,4475,52902,242018265,00,0.00,N,5,-65, 20250131,4700,4730,4740,4615,13988,64916620,00,0.00,N,5,-25, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 350457022d73..9cc590617575 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3750,3690,4125,3665,279151,1069256580,00,0.00,N,2,100, 20250210,3650,3570,4150,3525,475874,1831301615,00,0.00,N,2,75, 20250203,3575,3585,3710,3450,54735,195122625,00,0.00,N,5,-35, 20250131,3610,3705,3705,3570,14878,53754860,00,0.00,N,5,-95, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 0ddede87429f..692f0c98e48a 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3025,2980,3095,2970,58194,176789690,00,0.00,N,2,45, 20250210,2980,3080,3125,2980,44060,133489065,00,0.00,N,5,-110, 20250203,3090,3040,3140,2915,118360,354937785,00,0.00,N,2,20, 20250131,3070,3230,3275,2995,15761,48752805,00,0.00,N,5,-160, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 9613440591b2..8fa4ccb5f7af 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3805,3690,4320,3580,2058122,8370048945,00,0.00,N,2,155, 20250210,3650,3550,4250,3510,1140295,4519205495,00,0.00,N,2,65, 20250203,3585,3395,4175,3250,1132403,4368467790,00,0.00,N,2,190, 20250131,3395,3515,3515,3325,10790,36652810,00,0.00,N,5,-105, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index ac0c851af83b..10645daffb33 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7810,7640,7950,7560,47518,367555800,00,0.00,N,2,270, 20250210,7540,7980,7980,7460,54743,416637580,00,0.00,N,5,-370, 20250203,7910,7540,7980,7340,38764,295971040,00,0.00,N,2,320, 20250131,7590,7570,7690,7470,5490,41571080,00,0.00,N,2,20, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index 3aef096404d6..4319aa6f8f21 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4880,4500,4900,4500,380,1838545,00,0.00,N,2,80, 20250210,4800,4400,4900,4400,342,1605030,00,0.00,N,2,110, 20250203,4690,4600,4800,4400,679,3144555,00,0.00,N,5,-200, 20250131,4890,4600,4895,4600,63,299540,00,0.00,N,2,195, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index 0aee2e6ed2d7..ab850a502aba 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3925,4095,4300,3900,4912707,20156755440,00,0.00,N,5,-175, 20250210,4100,4165,4400,4080,9889384,41958973995,00,0.00,N,5,-70, 20250203,4170,4015,4740,3790,19948586,85662518175,00,0.00,N,2,155, 20250131,4015,3945,4040,3920,970887,3870306485,00,0.00,N,2,70, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index fb1101cbf939..60af0004ee5b 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21100,19500,22350,19040,3236782,67683510440,00,0.00,N,2,1720, 20250210,19380,19110,20700,18520,1709416,33570275470,00,0.00,N,2,40, 20250203,19340,18640,19590,17610,999886,18563331720,00,0.00,N,2,240, 20250131,19100,19920,20100,18970,353289,6852769160,00,0.00,N,5,-1550, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index 3e85ad1e342e..f70b7ceee3e1 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2300,2300,2385,2165,575315,1302579890,00,0.00,N,3,0, 20250210,2300,2315,2475,2210,788587,1839741130,00,0.00,N,5,-10, 20250203,2310,2630,2630,2245,949330,2267340750,00,0.00,N,5,-335, 20250131,2645,2680,2735,2640,124896,335981705,00,0.00,N,5,-35, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 1a6ff61ad503..cf851816dc8b 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2470,2255,2530,2200,1600501,3856629790,00,0.00,N,2,210, 20250210,2260,2285,2315,2110,332294,742261440,00,0.00,N,2,35, 20250203,2225,2185,2340,2085,292325,639011805,00,0.00,N,2,35, 20250131,2190,2215,2230,2150,54181,117866315,00,0.00,N,5,-45, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index 4db40adf08a5..bca47ac8bff9 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1500,1282,1531,1265,6709344,9603390191,00,0.00,N,2,218, 20250210,1282,1284,1330,1200,1482707,1905270197,00,0.00,N,2,3, 20250203,1279,1244,1319,1191,1732368,2151784900,00,0.00,N,2,23, 20250131,1256,1289,1289,1243,396179,497850646,00,0.00,N,5,-33, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 04c353127b68..775b233c470c 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3190,3460,3655,3000,525599,1723844635,00,0.00,N,5,-285, 20250210,3475,3440,3520,3250,186498,631683735,00,0.00,N,2,35, 20250203,3440,3680,3680,3340,423273,1450231345,00,0.00,N,5,-240, 20250131,3680,3800,3825,3595,114599,416768160,00,0.00,N,5,-160, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index f8dc362b0dc1..699102a11373 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11210,10010,11430,9980,1137157,12432698110,00,0.00,N,2,1260, 20250210,9950,10450,10450,9890,640442,6456827160,00,0.00,N,5,-470, 20250203,10420,11000,11090,10280,680985,7231325440,00,0.00,N,5,-580, 20250131,11000,10880,11140,10700,183073,2000843850,00,0.00,N,2,420, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index bdf190b05a66..33d2db791b1f 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25950,24850,26400,24650,521623,13419047000,00,0.00,N,2,1100, 20250210,24850,24400,26300,23600,625854,15396524450,00,0.00,N,2,350, 20250203,24500,23600,25800,23050,521489,12708881650,00,0.00,N,2,200, 20250131,24300,25100,25350,23600,52623,1286291350,00,0.00,N,5,-550, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index a3371de83262..3b7151b905dd 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5920,5270,6410,5190,2602619,15600386910,00,0.00,N,2,650, 20250210,5270,5300,5990,5180,1042153,5752393600,00,0.00,N,2,20, 20250203,5250,5700,5700,5120,595410,3205848820,00,0.00,N,5,-380, 20250131,5630,5530,5640,5380,78570,433015620,00,0.00,N,2,160, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index ac86e54759ce..63a4940f6977 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25000,24750,26400,23300,492799,12156086900,00,0.00,N,2,650, 20250210,24350,22000,24700,19960,973584,21672176770,00,0.00,N,2,2050, 20250203,22300,20800,23500,19380,443269,9291288580,00,0.00,N,2,500, 20250131,21800,21550,22750,21450,97964,2161138300,00,0.00,N,5,-1050, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 849a16ae45d2..011ec41f5b39 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8770,8670,9350,8610,2348182,21131827380,00,0.00,N,2,180, 20250210,8590,8830,9200,8370,1645473,14443887750,00,0.00,N,5,-420, 20250203,9010,8220,9580,7840,3804084,34136151630,00,0.00,N,2,650, 20250131,8360,8200,8390,7890,281513,2276178300,00,0.00,N,2,180, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 666210a245ff..b4e4c206202a 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,898,823,999,820,1889155,1749558057,00,0.00,N,2,68, 20250210,830,763,892,763,1724046,1430237409,00,0.00,N,2,65, 20250203,765,805,835,725,1603205,1249518225,00,0.00,N,5,-60, 20250131,825,836,855,816,434586,361911776,00,0.00,N,5,-25, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index 5020aaec94a3..5db8437e1b8c 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2220,2300,2340,2145,2336,5218180,00,0.00,N,5,-80, 20250210,2300,2400,2490,2115,3647,8016635,00,0.00,N,5,-90, 20250203,2390,2390,2440,2105,2340,5485285,00,0.00,N,2,50, 20250131,2340,2250,2340,2250,2478,5667470,00,0.00,N,2,90, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 6cd115aab221..83497f3fe767 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,161,161,161,161,0,0,00,0.00,N,3,0, 20250210,161,161,161,161,0,0,00,0.00,N,3,0, 20250203,161,161,161,161,0,0,00,0.00,N,3,0, 20250131,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 5fc145307891..72b55b24c3e7 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34100,29950,35000,29600,5285688,171160642300,00,0.00,N,2,5100, 20250210,29000,33800,34700,28550,3774494,120658563400,00,0.00,N,5,-2650, 20250203,31650,30400,35400,28250,3338585,103199238850,00,0.00,N,2,1350, 20250131,30300,31550,33850,30050,692824,21908343300,00,0.00,N,5,-2150, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 6352c7226344..3b4450c6ec53 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7750,7200,8300,7140,1999030,15396523580,00,0.00,N,2,720, 20250210,7030,6850,7500,6410,1925265,13522703135,00,0.00,N,2,160, 20250203,6870,6100,7500,5980,2010926,13642339600,00,0.00,N,2,710, 20250131,6160,6100,6230,5950,24329,148325000,00,0.00,N,3,0, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index 94ab6fb83713..e0f0e279ad65 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24150,23750,24400,23500,2955678,70864054850,00,0.00,N,2,600, 20250210,23550,23000,23800,23000,3694803,86504717950,00,0.00,N,2,550, 20250203,23000,20700,23500,20350,7627815,170511725900,00,0.00,N,2,1800, 20250131,21200,20850,21250,20650,741520,15632717350,00,0.00,N,2,550, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index f130a8ba780c..4f6bc35d04b8 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9320,9760,9860,9290,753215,7203338410,00,0.00,N,5,-430, 20250210,9750,9960,10100,9670,459957,4543062900,00,0.00,N,5,-290, 20250203,10040,10280,10500,9920,441732,4455548020,00,0.00,N,5,-270, 20250131,10310,10280,10750,10280,59082,615700160,00,0.00,N,2,30, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index 6bde02722f50..b6ab63a62a04 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,115100,125900,129000,114700,1925758,231792116400,00,0.00,N,5,-10500, 20250210,125600,128300,129800,121700,2149172,269601210800,00,0.00,N,5,-2300, 20250203,127900,106400,128400,101900,3653185,440009063600,00,0.00,N,2,18800, 20250131,109100,111000,111400,107600,162112,17621371400,00,0.00,N,5,-100, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index 9a83a0180c34..7cc274efe1a3 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6250,6340,6640,6130,138874,886428180,00,0.00,N,3,0, 20250210,6250,6210,6750,6000,323148,2053187790,00,0.00,N,2,40, 20250203,6210,5670,6500,5530,346358,2120843720,00,0.00,N,2,490, 20250131,5720,5690,5920,5630,56381,323881050,00,0.00,N,2,30, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index 673b6d8e8ed2..9934307776c6 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5450,5600,5790,5320,4085,22235210,00,0.00,N,3,0, 20250210,5450,5590,6100,5200,7583,41089520,00,0.00,N,2,50, 20250203,5400,5900,6390,5400,30266,175434520,00,0.00,N,5,-500, 20250131,5900,5400,6000,5110,527,3006220,00,0.00,N,2,190, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 8f1c2c97edf3..a07c56874494 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,62900,68800,72700,62500,6551160,443997810100,00,0.00,N,5,-4100, 20250210,67000,69700,71200,65800,4022659,275282859300,00,0.00,N,5,-4200, 20250203,71200,66700,77100,63400,7613197,539475654600,00,0.00,N,2,2900, 20250131,68300,73600,75300,63100,3071612,212554565000,00,0.00,N,5,-3100, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index f6621fb0774e..87954ceff1da 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,919,932,947,911,352686,326898677,00,0.00,N,5,-21, 20250210,940,909,1019,895,1199306,1145235355,00,0.00,N,2,40, 20250203,900,875,1022,844,2079405,1975904240,00,0.00,N,2,23, 20250131,877,878,927,826,244943,217866843,00,0.00,N,2,2, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index b928665ed8aa..22ca8ccb1c7b 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,301000,336000,354500,294000,3494972,1124898852000,00,0.00,N,5,-33500, 20250210,334500,312500,371500,300000,3645756,1235080734000,00,0.00,N,2,23500, 20250203,311000,304500,324000,298000,1783596,555917109000,00,0.00,N,3,0, 20250131,311000,304500,315000,302000,400124,123749604000,00,0.00,N,2,9500, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index b5f7bd16595d..86b0b7d044a1 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6470,6450,6540,6400,67793,437972210,00,0.00,N,2,20, 20250210,6450,6580,6580,6400,85111,549318020,00,0.00,N,5,-130, 20250203,6580,6770,6820,6500,87067,577468480,00,0.00,N,5,-240, 20250131,6820,6870,6920,6810,19005,130304280,00,0.00,N,5,-70, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index 5c19f3512e3f..40b21f18e9b5 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3445,3185,3455,3180,1832026,6074873005,00,0.00,N,2,260, 20250210,3185,3145,3215,3120,1146610,3635698515,00,0.00,N,2,65, 20250203,3120,3095,3145,3015,974088,2982673975,00,0.00,N,2,45, 20250131,3075,3105,3105,3055,326570,1001668375,00,0.00,N,5,-30, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 485abd83f990..f87da662667b 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3930,3715,3955,3705,554565,2131416955,00,0.00,N,2,215, 20250210,3715,3690,4260,3660,3872418,15310182005,00,0.00,N,2,20, 20250203,3695,3515,4110,3400,2129522,8297163675,00,0.00,N,2,130, 20250131,3565,3580,3595,3520,11634,41398235,00,0.00,N,3,0, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index 6fd63767cbff..47e35944e515 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13410,13770,14490,13290,504020,7034874910,00,0.00,N,5,-430, 20250210,13840,13280,14670,12750,853082,11714801680,00,0.00,N,2,530, 20250203,13310,11400,14090,10760,732090,9252388320,00,0.00,N,2,1670, 20250131,11640,12100,12480,11640,44206,522775950,00,0.00,N,5,-840, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index dd7d488eb07a..462df9187a31 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2205,2085,2310,2070,699277,1532646790,00,0.00,N,2,100, 20250210,2105,2050,2120,1960,388743,793900921,00,0.00,N,2,60, 20250203,2045,1883,2110,1773,609178,1179290389,00,0.00,N,2,186, 20250131,1859,1863,1952,1812,44765,82829457,00,0.00,N,5,-4, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 3acec0737f25..77aaf31eb350 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1022,1000,1144,855,43437297,44482263314,00,0.00,N,2,25, 20250210,997,761,1039,758,50971071,46708140033,00,0.00,N,2,255, 20250203,742,851,898,687,49881944,39759663679,00,0.00,N,5,-108, 20250131,850,909,973,850,8869780,8087798550,00,0.00,N,5,-85, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 66ba66bbcb82..e7be55c22e77 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250210,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250203,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250131,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 3ff90ba9c29f..9c255536f883 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3155,3120,3360,3055,110255,347886065,00,0.00,N,2,15, 20250210,3140,3305,3405,3055,159268,508690095,00,0.00,N,5,-215, 20250203,3355,3270,3520,3230,94438,320034840,00,0.00,N,2,10, 20250131,3345,3450,3520,3330,15366,51562655,00,0.00,N,5,-105, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index 10e55f3238b3..2ff6ee90c698 100644 --- a/332190/week/candle-week-42.csv +++ b/332190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2850,3090,3090,2850,29,88250,00,0.00,N,5,-145, 20250210,2995,2740,2995,2285,5963,16743965,00,0.00,N,2,315, 20250203,2680,2515,2950,2135,1418,3155270,00,0.00,N,5,-270, 20250131,2950,2950,2950,2515,171,504015,00,0.00,N,3,0, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index f9b4a25267cc..9e2db2b8bbb1 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,999,1010,1021,990,218865,220555188,00,0.00,N,5,-22, 20250210,1021,1040,1055,995,128482,130636769,00,0.00,N,5,-17, 20250203,1038,1004,1045,979,177536,179488357,00,0.00,N,2,34, 20250131,1004,1005,1030,995,22720,23029022,00,0.00,N,5,-1, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 1ff74bf9c7e0..62478ecae364 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4475,4440,4520,4245,124546,543518190,00,0.00,N,2,50, 20250210,4425,4370,4540,4315,145768,642430320,00,0.00,N,2,55, 20250203,4370,3950,4430,3885,297835,1237414270,00,0.00,N,2,380, 20250131,3990,4025,4025,3960,4694,18740875,00,0.00,N,5,-35, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index 62cb43a50023..0f7984de6eda 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4160,4810,4945,4005,16681546,73662920965,00,0.00,N,5,-530, 20250210,4690,4560,4955,4360,18276482,85712812755,00,0.00,N,5,-15, 20250203,4705,4665,5250,4550,17760745,86455086860,00,0.00,N,5,-35, 20250131,4740,4400,5110,4375,36940060,174470302990,00,0.00,N,2,720, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 58005f97388e..2b24c480abfb 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1283,1290,1309,1272,271722,348410993,00,0.00,N,5,-7, 20250210,1290,1300,1330,1285,370512,481330426,00,0.00,N,5,-11, 20250203,1301,1304,1320,1277,199944,257537005,00,0.00,N,5,-3, 20250131,1304,1297,1330,1280,61356,79859379,00,0.00,N,2,7, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 57a22cb9e8d9..e02a7ae2810b 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4420,4600,5240,4380,9380808,45698032510,00,0.00,N,5,-150, 20250210,4570,4875,4990,4555,4665257,22435590600,00,0.00,N,5,-310, 20250203,4880,4635,5120,4600,8281830,40483302755,00,0.00,N,2,245, 20250131,4635,4750,4860,4590,1035803,4880357840,00,0.00,N,5,-230, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index 66d8fcb38cdd..0d24e217bf65 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8950,7620,9420,7620,1731508,15226071450,00,0.00,N,2,1280, 20250210,7670,7520,7900,7450,108547,836871020,00,0.00,N,2,140, 20250203,7530,7690,7950,7180,120194,912798350,00,0.00,N,2,30, 20250131,7500,7700,7700,7470,13556,102280630,00,0.00,N,5,-200, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index 8cb880c269d2..7d3f267ec0d1 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4375,4205,4410,4200,301137,1295864460,00,0.00,N,2,175, 20250210,4200,4225,4250,4150,311592,1307926750,00,0.00,N,5,-40, 20250203,4240,4260,4275,4140,300432,1256981875,00,0.00,N,2,40, 20250131,4200,4205,4235,4180,35573,149328195,00,0.00,N,5,-10, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index bcc9c855f64e..845462678cef 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4440,4740,4915,4380,950275,4412927680,00,0.00,N,5,-260, 20250210,4700,4650,5070,4600,600731,2876733580,00,0.00,N,2,25, 20250203,4675,4685,4785,4440,520664,2412868555,00,0.00,N,5,-115, 20250131,4790,4820,4900,4680,154779,733743865,00,0.00,N,5,-55, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index e2bd6d40074a..8159157f9e5d 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2850,2825,2925,2795,46568,132975310,00,0.00,N,2,25, 20250210,2825,2905,2955,2800,27148,77065300,00,0.00,N,5,-85, 20250203,2910,2945,3030,2820,44267,128669915,00,0.00,N,5,-35, 20250131,2945,2920,2995,2875,12568,36586095,00,0.00,N,5,-50, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 212d7bb4d87b..4fa3a8a51eb6 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2080,2045,2140,1925,350714,721177476,00,0.00,N,2,20, 20250210,2060,1573,2130,1573,683213,1307733185,00,0.00,N,2,472, 20250203,1588,1359,1648,1256,568612,866352329,00,0.00,N,2,220, 20250131,1368,1375,1389,1367,20733,28517525,00,0.00,N,5,-21, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 210faa7eb930..43aeafe10d87 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8490,8480,8790,8330,4009576,34293040950,00,0.00,N,5,-10, 20250210,8500,7900,9140,7900,10732945,93301789150,00,0.00,N,2,600, 20250203,7900,8050,8490,7780,6541811,52550762470,00,0.00,N,5,-300, 20250131,8200,8100,8260,8100,317145,2593989790,00,0.00,N,2,70, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 15c9b7d729b3..499c9a11998b 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4195,4200,4200,3900,29,117680,00,0.00,N,3,0, 20250210,4195,4200,4200,4195,44,184590,00,0.00,N,5,-5, 20250203,4200,4190,4200,3900,45,186890,00,0.00,N,2,10, 20250131,4190,3900,4200,3900,15,61700,00,0.00,N,5,-10, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 170788aa5e20..43322c656aa5 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1336,1289,1377,1271,2148471,2858007516,00,0.00,N,2,47, 20250210,1289,1230,1296,1230,1312515,1673053414,00,0.00,N,2,37, 20250203,1252,1400,1400,1223,2943937,3845934815,00,0.00,N,5,-44, 20250131,1296,1300,1330,1294,184272,240074548,00,0.00,N,5,-7, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index 8430ae9aeebb..f8233d913b5e 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16630,16130,17200,16010,1143882,19032057360,00,0.00,N,2,660, 20250210,15970,15580,16270,15100,1386580,21565434240,00,0.00,N,2,120, 20250203,15850,16020,16340,15550,933810,14893970040,00,0.00,N,5,-450, 20250131,16300,16890,16890,16100,243665,3967233730,00,0.00,N,5,-420, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index 252de62718bc..e4f9c6d61252 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10270,9590,10460,9500,1525589,15490563410,00,0.00,N,2,670, 20250210,9600,9140,9810,8880,1059488,10045622780,00,0.00,N,2,370, 20250203,9230,9820,9900,8660,1459150,13371973960,00,0.00,N,5,-820, 20250131,10050,9810,10120,9550,314532,3122180310,00,0.00,N,2,170, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 140b808f2022..0d0a06d51c34 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6290,6280,6540,6110,6147792,38884772850,00,0.00,N,2,270, 20250210,6020,5380,6080,5320,4414960,25265053680,00,0.00,N,2,720, 20250203,5300,5430,5650,5220,2594119,14005149130,00,0.00,N,5,-230, 20250131,5530,5490,5630,5350,423434,2338858390,00,0.00,N,2,40, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index 7c11096cae4c..46b42e7fece0 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9700,9580,10000,9500,226933,2212517230,00,0.00,N,2,120, 20250210,9580,9170,10530,9040,439153,4263705300,00,0.00,N,2,410, 20250203,9170,9660,9660,9150,246140,2300232930,00,0.00,N,5,-460, 20250131,9630,9510,9750,9500,28609,275664360,00,0.00,N,5,-70, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 76df42694a17..70fb15ccd09b 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10880,11480,11500,10430,2917,31129560,00,0.00,N,5,-260, 20250210,11140,11450,11500,10450,2803,30255510,00,0.00,N,5,-360, 20250203,11500,11500,11950,10030,2821,29959500,00,0.00,N,2,110, 20250131,11390,11450,11480,10840,459,5063360,00,0.00,N,2,220, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index dcab1ba9f922..3dc285310754 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6930,6470,7390,6330,1944239,13582054430,00,0.00,N,2,490, 20250210,6440,6800,6880,6350,910921,6023621290,00,0.00,N,5,-170, 20250203,6610,6050,6700,5730,1021768,6407942910,00,0.00,N,2,480, 20250131,6130,6170,6230,6110,72152,444982980,00,0.00,N,5,-30, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 43671ca0e34b..3b8099c388bf 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4510,4425,4515,4385,123784,551939140,00,0.00,N,2,110, 20250210,4400,4245,4425,4190,150584,653972790,00,0.00,N,2,185, 20250203,4215,4110,4225,4060,99726,414896685,00,0.00,N,2,115, 20250131,4100,4065,4100,4065,14634,59799845,00,0.00,N,2,5, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index c6beb95bd5a0..38eeb3cb2733 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25250,26200,27600,25100,1378655,36406388450,00,0.00,N,5,-350, 20250210,25600,26400,26850,24900,1301322,33691120400,00,0.00,N,5,-850, 20250203,26450,23100,28300,22500,2130905,55351027450,00,0.00,N,2,2800, 20250131,23650,24350,24850,23500,153610,3666648250,00,0.00,N,5,-700, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index a87e1dd6e286..e3ff96f048b1 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7770,7380,8170,7100,348339,2674209820,00,0.00,N,2,580, 20250210,7190,7310,7680,7160,211441,1552170500,00,0.00,N,5,-170, 20250203,7360,7260,7770,6890,212855,1567622700,00,0.00,N,2,20, 20250131,7340,7470,7470,7200,22408,163192760,00,0.00,N,5,-10, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index 5e4e95cf613f..f384044541b9 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5570,5460,5660,5400,446578,2479564850,00,0.00,N,2,150, 20250210,5420,5240,5540,5150,718972,3843715180,00,0.00,N,2,180, 20250203,5240,4895,5350,4775,602124,3076075885,00,0.00,N,2,340, 20250131,4900,4960,5050,4750,193470,936990615,00,0.00,N,5,-60, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index a985c481c5da..85902bd43699 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2320,2260,2370,2220,1256615,2893173400,00,0.00,N,2,55, 20250210,2265,2115,2300,2100,950719,2121858395,00,0.00,N,2,125, 20250203,2140,2100,2245,2080,1100060,2386638210,00,0.00,N,3,0, 20250131,2140,2150,2195,2115,218785,471242765,00,0.00,N,5,-5, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 357d187e04c2..538a45a759bf 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1974,2000,2025,1860,2062444,4066310388,00,0.00,N,5,-23, 20250210,1997,1999,2125,1961,3114827,6320923549,00,0.00,N,5,-2, 20250203,1999,1962,2045,1909,2599452,5140835638,00,0.00,N,2,36, 20250131,1963,1950,2040,1920,711870,1404727334,00,0.00,N,2,18, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index e55babb6b679..5087ecd2f0d8 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1258,1241,1269,1210,72341,89710216,00,0.00,N,2,13, 20250210,1245,1220,1270,1220,128866,160880155,00,0.00,N,2,39, 20250203,1206,1194,1224,1150,67982,80566112,00,0.00,N,2,17, 20250131,1189,1224,1227,1185,18369,21912242,00,0.00,N,5,-35, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index bf6b3d379b4a..51a45f535c9b 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,77200,81200,82200,74800,381058,29689867100,00,0.00,N,5,-3800, 20250210,81000,84600,85200,77800,355451,28698582300,00,0.00,N,5,-2700, 20250203,83700,80700,85600,79900,513202,42433699500,00,0.00,N,2,5400, 20250131,78300,76900,78800,74400,76174,5834802300,00,0.00,N,2,2700, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index 4c18f1be27c5..63d87222c8a2 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3470,3450,3495,3265,96653,327744885,00,0.00,N,2,10, 20250210,3460,3305,3485,3305,72155,246541720,00,0.00,N,2,65, 20250203,3395,3485,3485,3210,94538,319850860,00,0.00,N,2,5, 20250131,3390,3500,3550,3315,19701,67194690,00,0.00,N,5,-110, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index bf5c15bc2f5f..85ea367f5398 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2650,2650,3040,2425,10419317,28547271550,00,0.00,N,5,-5, 20250210,2655,1160,2700,1153,30269548,63261978749,00,0.00,N,2,1497, 20250203,1158,1215,1258,1142,252950,297977714,00,0.00,N,5,-62, 20250131,1220,1280,1280,1210,60575,74119058,00,0.00,N,5,-50, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index fa1797ca63d1..f3ebc371fc6a 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1024,1099,1199,800,18659,18075071,00,0.00,N,5,-55, 20250210,1079,1200,1200,998,8741,9004261,00,0.00,N,5,-86, 20250203,1165,1300,1399,1050,7719,8837632,00,0.00,N,5,-133, 20250131,1298,1298,1298,1290,5,6474,00,0.00,N,5,-32, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index b56b8a182b38..bf8c06150150 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,697,699,799,552,1910,1094908,00,0.00,N,2,14, 20250210,683,699,799,595,1057,677763,00,0.00,N,5,-113, 20250203,796,699,900,648,423,298278,00,0.00,N,2,97, 20250131,699,699,699,600,1033,633966,00,0.00,N,2,2, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 6a1377bb832b..8a2e1aacc66b 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2235,2200,2320,2100,35759,78439350,00,0.00,N,2,85, 20250210,2150,2185,2185,1925,30217,62786440,00,0.00,N,2,5, 20250203,2145,2280,2280,2015,23223,49847520,00,0.00,N,5,-50, 20250131,2195,2270,2270,2120,2745,5953500,00,0.00,N,5,-10, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index 6b7cd3ba0199..cd1104b109f3 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,34000,34350,34600,33300,269739,9097893400,00,0.00,N,5,-500, 20250210,34500,35350,35450,34300,133110,4659630650,00,0.00,N,5,-800, 20250203,35300,36050,36050,35100,66692,2362575300,00,0.00,N,5,-650, 20250131,35950,36450,36500,35950,16205,585586600,00,0.00,N,5,-300, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index 3b1d806cfbcb..fff8e512da82 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1647,1495,1658,1485,478507,754822378,00,0.00,N,2,152, 20250210,1495,1511,1528,1484,144292,216839654,00,0.00,N,5,-29, 20250203,1524,1500,1547,1475,155760,235757030,00,0.00,N,2,24, 20250131,1500,1500,1521,1486,48806,73544882,00,0.00,N,2,8, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 6b91785014b7..c9ab49f3d300 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1035,700,1055,573,431,393980,00,0.00,N,2,362, 20250210,673,600,690,434,758,403521,00,0.00,N,2,73, 20250203,600,800,800,506,880,549595,00,0.00,N,5,-300, 20250131,900,900,900,900,122,109800,00,0.00,N,5,-135, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 1ca7b19cab2d..79b4b7fe7e52 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2240,2150,2350,2130,514633,1133960325,00,0.00,N,2,75, 20250210,2165,2095,2270,2030,716588,1554786735,00,0.00,N,2,85, 20250203,2080,2140,2140,2015,352410,723738125,00,0.00,N,5,-35, 20250131,2115,2045,2170,2045,97411,206761915,00,0.00,N,2,40, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index ff34333fe4b9..a691f0bba55b 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7500,7950,8420,7030,3023175,23501084350,00,0.00,N,5,-380, 20250210,7880,5630,8990,5310,8671090,63486477670,00,0.00,N,2,2170, 20250203,5710,4780,5930,4600,3300655,17888836950,00,0.00,N,2,950, 20250131,4760,4750,5220,4615,1002450,4870812485,00,0.00,N,5,-260, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index 36005c83d936..c9ae23383e7e 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2340,2250,2380,2245,466569,1088776475,00,0.00,N,2,100, 20250210,2240,2115,2395,2090,1235448,2772640590,00,0.00,N,2,125, 20250203,2115,2100,2135,2020,91335,189720515,00,0.00,N,2,15, 20250131,2100,2115,2150,2100,25944,54658820,00,0.00,N,3,0, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index b7db615e1392..985670d9312c 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1588,1531,1669,1500,394115,629464451,00,0.00,N,2,57, 20250210,1531,1502,1604,1490,243022,379015936,00,0.00,N,2,26, 20250203,1505,1527,1545,1478,257113,385362252,00,0.00,N,5,-13, 20250131,1518,1579,1579,1510,100595,153748815,00,0.00,N,5,-62, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index 78247f52a8f4..e5140f4c95ce 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,56000,51200,59500,50800,1643255,91020067200,00,0.00,N,2,4400, 20250210,51600,54500,58000,51400,1422751,77481738100,00,0.00,N,5,-500, 20250203,52100,60500,61500,50200,2487442,136974374500,00,0.00,N,5,-5900, 20250131,58000,57200,59600,56600,433737,25255631000,00,0.00,N,2,2500, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 52d5c99f3adf..f8f5941a440e 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1373,1379,1499,1351,6016865,8384142060,00,0.00,N,5,-340, 20250210,1713,1700,1865,1696,1252921,2224673440,00,0.00,N,2,22, 20250203,1691,1660,1900,1531,2007358,3449833686,00,0.00,N,2,31, 20250131,1660,1585,1870,1526,936905,1623813089,00,0.00,N,2,75, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 8f350fd71943..7d3daf9fad34 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5690,5790,5980,5680,59812,347196280,00,0.00,N,5,-100, 20250210,5790,5670,5960,5660,49728,289368770,00,0.00,N,2,120, 20250203,5670,5560,5670,5150,45603,246822440,00,0.00,N,2,70, 20250131,5600,5540,5600,5480,13131,72828430,00,0.00,N,2,60, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index 6a8499edfb78..b68dc86b8387 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5050,5080,5210,4980,34570,174564035,00,0.00,N,5,-30, 20250210,5080,5210,5240,5000,37646,194261000,00,0.00,N,5,-150, 20250203,5230,4980,5230,4905,25078,126049330,00,0.00,N,2,230, 20250131,5000,5120,5120,5000,2629,13248940,00,0.00,N,5,-120, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 34c390ab4d27..605558635bd2 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,666,677,689,640,732690,485080722,00,0.00,N,3,0, 20250210,666,718,720,662,716150,488993578,00,0.00,N,5,-19, 20250203,685,860,980,639,8171024,6467158386,00,0.00,N,5,-75, 20250131,760,729,809,660,2942911,2219078148,00,0.00,N,2,127, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index cc9f4b46543a..7a47687d9d8e 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5040,4900,5070,4770,240228,1174694180,00,0.00,N,2,210, 20250210,4830,4820,4985,4680,182492,877878805,00,0.00,N,2,10, 20250203,4820,4805,5000,4580,273225,1297196145,00,0.00,N,5,-55, 20250131,4875,5030,5130,4820,73068,359633655,00,0.00,N,5,-155, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 80fe1e32fc57..c0285f25624a 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,55200,56700,59000,55000,293216,16591222800,00,0.00,N,5,-700, 20250210,55900,58000,60600,55000,289755,16623312800,00,0.00,N,5,-4200, 20250203,60100,55300,62200,52200,491973,28282563200,00,0.00,N,2,2500, 20250131,57600,60000,60400,57500,85343,5030796700,00,0.00,N,5,-5500, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 780924e34592..1cd6e9a45a5e 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,32500,32350,35550,31000,1957552,65397430550,00,0.00,N,2,800, 20250210,31700,34800,36900,30300,2067758,69396726600,00,0.00,N,5,-2550, 20250203,34250,31750,36100,31300,3086439,103812826250,00,0.00,N,2,2550, 20250131,31700,30400,31700,30050,292012,9092796650,00,0.00,N,2,1650, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 0b51cbb3f709..9633d7512a2b 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7520,7410,7750,7350,104419,790523770,00,0.00,N,2,110, 20250210,7410,7260,7440,7090,80709,586352200,00,0.00,N,2,100, 20250203,7310,7210,7440,6810,74427,526559190,00,0.00,N,2,40, 20250131,7270,7380,7450,7220,12850,93849790,00,0.00,N,5,-180, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index c30838f03025..0fc08603c6f8 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,129600,106000,133000,101700,2786982,329743100400,00,0.00,N,2,22600, 20250210,107000,108600,118100,104500,1327751,145791674900,00,0.00,N,5,-4100, 20250203,111100,126900,129900,111000,1078440,127478001200,00,0.00,N,5,-18900, 20250131,130000,130700,133800,129100,120971,15816165900,00,0.00,N,5,-2600, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index 81097d98c483..233969b0b153 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2500,2435,2510,2430,2593526,6432688185,00,0.00,N,2,65, 20250210,2435,2505,2505,2405,1347681,3284212165,00,0.00,N,5,-70, 20250203,2505,2460,2535,2415,1391058,3455076360,00,0.00,N,2,50, 20250131,2455,2510,2510,2420,462348,1128775315,00,0.00,N,5,-55, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index f6500a951e94..fc6972de0caa 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4000,3975,4030,3950,161136,641348900,00,0.00,N,2,35, 20250210,3965,3930,3990,3805,167775,661931930,00,0.00,N,2,35, 20250203,3930,3840,3950,3800,261562,1010014405,00,0.00,N,2,100, 20250131,3830,3795,3835,3795,21128,80821745,00,0.00,N,2,10, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index 82b9254135fb..5a4255550a6e 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8000,7380,8000,7380,1010,7693200,00,0.00,N,2,400, 20250210,7600,7340,7800,7340,606,4542360,00,0.00,N,2,40, 20250203,7560,6950,7570,6950,806,5762980,00,0.00,N,2,410, 20250131,7150,6950,7150,6950,202,1404300,00,0.00,N,3,0, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 567a076e0813..ad9744685edb 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2400,2485,2625,2325,653011,1624611415,00,0.00,N,5,-110, 20250210,2510,2490,2735,2375,1442322,3740474790,00,0.00,N,3,0, 20250203,2510,2100,3185,2100,14271691,39120793233,00,0.00,N,2,894, 20250131,1616,1499,1801,1499,566300,938218780,00,0.00,N,2,118, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index 54b093228ca2..167d65715940 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8620,8190,10390,8150,7418792,70055099660,00,0.00,N,2,650, 20250210,7970,8320,8650,7770,485532,4003815680,00,0.00,N,5,-370, 20250203,8340,8110,8680,7900,765562,6340899120,00,0.00,N,2,290, 20250131,8050,8290,8380,8020,145741,1182784570,00,0.00,N,5,-310, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index 8f03ff0b7d8c..fa6aa80d5b85 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11150,11700,12680,11000,1175218,14021219810,00,0.00,N,5,-320, 20250210,11470,11450,12590,11250,1007209,11994700760,00,0.00,N,5,-140, 20250203,11610,11450,12870,11180,2256871,27619784170,00,0.00,N,2,120, 20250131,11490,10750,12280,10750,782601,9236183950,00,0.00,N,2,740, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 8065f2badddd..3046fa63dd5d 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3350,3345,3425,3275,904658,3025159650,00,0.00,N,2,5, 20250210,3345,3180,3430,3160,2744734,9109420610,00,0.00,N,2,265, 20250203,3080,3015,3170,2950,349175,1071548495,00,0.00,N,2,45, 20250131,3035,3120,3125,3035,98128,300310400,00,0.00,N,5,-70, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index f6d9807fa6f8..c20c660dcc8a 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,38450,37100,40200,36250,599878,23044367050,00,0.00,N,2,1350, 20250210,37100,35000,39400,34200,585333,21686907550,00,0.00,N,2,2000, 20250203,35100,34700,36900,32650,437463,15390996950,00,0.00,N,3,0, 20250131,35100,34700,35350,34100,79520,2769028400,00,0.00,N,2,200, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index 4c7337b6af93..9c1437dba253 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2610,2615,2635,2545,114873,297968995,00,0.00,N,2,20, 20250210,2590,2650,2655,2560,180162,469480370,00,0.00,N,5,-60, 20250203,2650,2765,2765,2625,223752,596854250,00,0.00,N,5,-145, 20250131,2795,2835,2835,2785,17875,49972710,00,0.00,N,5,-45, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index da1218053861..7c20cb382a29 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,584,318,787,283,90560180,48336505082,00,0.00,N,2,267, 20250210,317,489,496,310,9565431,3391442999,00,0.00,N,5,-172, 20250203,489,472,520,472,754576,367135860,00,0.00,N,5,-15, 20250131,504,504,508,478,142560,69764721,00,0.00,N,3,0, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 17559b46a752..608707197068 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,245500,248000,263000,238000,1119197,276639121000,00,0.00,N,5,-2500, 20250210,248000,240000,254500,236500,1038874,254956307000,00,0.00,N,2,13500, 20250203,234500,221500,242000,221500,812392,189157469500,00,0.00,N,2,9500, 20250131,225000,222500,228500,221500,213053,47969244000,00,0.00,N,2,3500, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index 4c8e7ccc56e3..bb8584b158d7 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6350,6390,6440,6140,48138,301400300,00,0.00,N,5,-110, 20250210,6460,6540,6790,6210,44656,287684740,00,0.00,N,5,-80, 20250203,6540,6530,6630,6340,45842,296978720,00,0.00,N,3,0, 20250131,6540,6550,6550,6440,4139,26965770,00,0.00,N,5,-10, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index abd6e91918ef..2a0f6be6c0d6 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2330,2275,2365,2240,44408,103107055,00,0.00,N,2,70, 20250210,2260,2180,2315,2160,79384,179113485,00,0.00,N,2,65, 20250203,2195,2145,2240,2085,21518,46317460,00,0.00,N,2,50, 20250131,2145,2125,2165,2125,8497,18201700,00,0.00,N,2,15, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index 3edfce0182a7..ef985e59b0a3 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,759,768,786,750,216512,166106951,00,0.00,N,5,-9, 20250210,768,762,771,747,167434,127195093,00,0.00,N,2,6, 20250203,762,751,780,736,349649,261619326,00,0.00,N,2,11, 20250131,751,758,780,744,58997,44512604,00,0.00,N,5,-7, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index c1cb11a4c3c4..06327325fef3 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19550,21000,21650,19100,4389315,90027425270,00,0.00,N,5,-500, 20250210,20050,18490,20650,18090,4283468,82345111280,00,0.00,N,2,1350, 20250203,18700,17840,19200,16840,3681455,65589549460,00,0.00,N,2,200, 20250131,18500,19220,19490,18310,1281810,24059426370,00,0.00,N,5,-1500, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index e119274f7cd7..f3f77c4f5fd4 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4275,4330,4430,4150,94498,405101015,00,0.00,N,5,-55, 20250210,4330,4510,4540,4200,132815,576156560,00,0.00,N,5,-40, 20250203,4370,4480,4545,4240,111814,491553655,00,0.00,N,5,-110, 20250131,4480,4410,4500,4410,13183,58750370,00,0.00,N,5,-20, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index a6f3c181c7e4..dde2e5c0e5d7 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4930,5240,5250,4835,627308,3113021805,00,0.00,N,5,-320, 20250210,5250,4850,5330,4815,636936,3220682080,00,0.00,N,2,400, 20250203,4850,4850,5210,4685,948620,4742086130,00,0.00,N,5,-145, 20250131,4995,5000,5050,4900,67345,335586855,00,0.00,N,5,-5, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index fc15ebeae922..b30b176c6969 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1778,1714,1822,1689,764420,1339743106,00,0.00,N,2,74, 20250210,1704,1721,1769,1657,574473,986261774,00,0.00,N,5,-17, 20250203,1721,1673,1840,1611,1383640,2406723085,00,0.00,N,2,48, 20250131,1673,1668,1695,1631,107424,177162131,00,0.00,N,3,0, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 77910eea1dd0..220bf5428314 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,28000,27000,29600,26550,946560,26617538050,00,0.00,N,2,950, 20250210,27050,27300,33550,24500,6030937,182883974750,00,0.00,N,2,1350, 20250203,25700,24000,27050,22550,465451,11877894200,00,0.00,N,2,1600, 20250131,24100,24600,24650,24100,14617,354935950,00,0.00,N,5,-500, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index a35df26e2e22..eb0429aa33bd 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4800,4600,5080,4385,178,847140,00,0.00,N,2,205, 20250210,4595,4115,4695,3905,1328,6032515,00,0.00,N,2,400, 20250203,4195,4190,4395,4190,27,115780,00,0.00,N,3,0, 20250131,4195,4195,4195,4195,0,0,00,0.00,N,5,-5, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index ff55fa9ba45b..572aeaba4cc8 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6470,4940,6890,4940,2567471,16607985935,00,0.00,N,2,1550, 20250210,4920,5130,5280,4820,114189,571203200,00,0.00,N,5,-230, 20250203,5150,4980,5540,4530,215008,1075872100,00,0.00,N,2,365, 20250131,4785,4805,4855,4715,18036,86293055,00,0.00,N,5,-155, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index 0e5e7c61d487..3eefe1e4bf93 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8820,8230,9350,8230,771245,6843215030,00,0.00,N,2,330, 20250210,8490,8810,10030,8350,1864123,17324018880,00,0.00,N,5,-450, 20250203,8940,7750,8950,7360,1976667,16790352000,00,0.00,N,2,1120, 20250131,7820,7580,8450,7550,288061,2303966370,00,0.00,N,2,130, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 391e3b324925..867e24937386 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7270,5490,7740,5170,509589,3483413800,00,0.00,N,2,1770, 20250210,5500,5420,5700,5010,95383,496718220,00,0.00,N,2,110, 20250203,5390,6150,6160,5380,110727,618859930,00,0.00,N,5,-810, 20250131,6200,6240,6310,6050,18655,115217950,00,0.00,N,5,-40, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 10b0a8584781..0ebc45ee0aff 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8910,8950,9560,8600,6355936,57815991700,00,0.00,N,5,-140, 20250210,9050,9730,10720,9010,15740034,154901407900,00,0.00,N,5,-950, 20250203,10000,7520,10350,7300,46088393,429209068420,00,0.00,N,2,2460, 20250131,7540,7650,7880,7530,660224,5057268060,00,0.00,N,5,-110, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index a14016961940..9d77efedd840 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21700,20900,24450,20200,12569094,276243114950,00,0.00,N,2,3140, 20250210,18560,14150,18560,13760,5202457,89054336180,00,0.00,N,2,4230, 20250203,14330,13100,14410,12310,514875,6888027330,00,0.00,N,2,840, 20250131,13490,13750,13890,13450,125197,1701493610,00,0.00,N,5,-960, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 6132f25bf5d2..6a0f068871e9 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3395,3370,3525,3300,465420,1616840425,00,0.00,N,2,25, 20250210,3370,3420,3480,3270,366936,1234650120,00,0.00,N,5,-50, 20250203,3420,3610,3760,3390,3368919,11975252950,00,0.00,N,5,-365, 20250131,3785,3180,3980,3120,4741037,17760142080,00,0.00,N,2,605, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index 16ad2aae4bee..22f7a47f9c11 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4230,4110,4255,4055,522946,2155302890,00,0.00,N,2,160, 20250210,4070,3955,4095,3945,348640,1393777180,00,0.00,N,2,80, 20250203,3990,3965,4035,3955,268822,1072994300,00,0.00,N,2,25, 20250131,3965,3955,3990,3940,60478,239347875,00,0.00,N,2,30, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 410ac473719b..661f74936420 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2700,2690,2755,2660,199820,541349845,00,0.00,N,2,10, 20250210,2690,2505,2715,2505,338600,899518580,00,0.00,N,2,180, 20250203,2510,2540,2590,2470,132236,329795965,00,0.00,N,5,-35, 20250131,2545,2555,2585,2525,8815,22407160,00,0.00,N,5,-40, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 6560ca1e001b..9c1ff4ac16e7 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2500,2480,2525,2475,249688,624254700,00,0.00,N,2,20, 20250210,2480,2535,2540,2465,101488,252820315,00,0.00,N,5,-40, 20250203,2520,2540,2540,2485,119508,298689345,00,0.00,N,3,0, 20250131,2520,2520,2520,2500,19275,48269950,00,0.00,N,3,0, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index b366d5e0ca0f..00ec1ad99263 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1538,1499,1539,1493,123921,187388634,00,0.00,N,2,44, 20250210,1494,1500,1500,1490,93566,139634480,00,0.00,N,2,1, 20250203,1493,1497,1500,1480,177097,263840673,00,0.00,N,2,3, 20250131,1490,1500,1500,1488,15755,23482261,00,0.00,N,3,0, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index ab1cd5dc73a7..f694881457cd 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,51300,50500,52900,48550,38933,1961215800,00,0.00,N,2,900, 20250210,50400,49900,53000,47950,54836,2750558350,00,0.00,N,5,-300, 20250203,50700,48500,53900,46900,101207,5158367450,00,0.00,N,2,2900, 20250131,47800,46200,47800,44750,21286,988222050,00,0.00,N,2,2700, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index 20bccd445458..95e6bb06a213 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6270,6190,6480,6150,210921,1321186050,00,0.00,N,5,-40, 20250210,6310,7800,7900,6190,1475714,10508471680,00,0.00,N,5,-380, 20250203,6690,5070,6690,4660,191611,1160757770,00,0.00,N,2,1630, 20250131,5060,5190,5270,5000,16676,84873440,00,0.00,N,5,-180, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index 3b6b67e17df8..2b5bea56b393 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,198300,189800,205500,186500,222316,44154901200,00,0.00,N,2,10100, 20250210,188200,177300,196000,171500,247990,46491561200,00,0.00,N,2,10000, 20250203,178200,164300,182700,160600,143678,24587805700,00,0.00,N,2,9400, 20250131,168800,174900,174900,164500,14919,2540126100,00,0.00,N,5,-7100, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index 095529f4daa3..5e52fb6f8354 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2380,2370,2540,2105,3352458,7815455780,00,0.00,N,5,-20, 20250210,2400,1845,2465,1791,4444381,9552279189,00,0.00,N,2,551, 20250203,1849,2180,2395,1651,6081967,11922350919,00,0.00,N,5,-366, 20250131,2215,2190,2230,2090,368076,804828920,00,0.00,N,2,85, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index ef8ebb93de60..2445d04705ed 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14990,15300,16000,14520,5769844,86909333150,00,0.00,N,5,-260, 20250210,15250,13197,15690,12235,9787259,137748517930,00,0.00,N,2,3326, 20250203,11924,10129,12235,9744,4189338,46198232080,00,0.00,N,2,1502, 20250131,10422,10486,10669,10257,657116,6869097990,00,0.00,N,5,-36, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 16a22edb0202..0f5a236bf49c 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1070,1089,1100,1053,873088,933015765,00,0.00,N,5,-6, 20250210,1076,1085,1159,1057,1178969,1276695952,00,0.00,N,5,-9, 20250203,1085,1105,1112,1053,689797,747352210,00,0.00,N,5,-31, 20250131,1116,1121,1135,1113,148775,166746927,00,0.00,N,5,-19, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index f91ce7373573..b7331529e1ae 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,36000,25250,46400,24900,3872473,147964199750,00,0.00,N,2,11150, 20250210,24850,24050,25100,23000,146779,3545225150,00,0.00,N,2,750, 20250203,24100,25600,26300,24100,162452,4060567050,00,0.00,N,5,-2500, 20250131,26600,27600,27600,26550,29119,782282850,00,0.00,N,5,-1000, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 90da9ea6913a..57eaba2fbc3f 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6900,7080,7170,6740,167809,1161428070,00,0.00,N,5,-130, 20250210,7030,7220,7440,7000,163973,1174426780,00,0.00,N,5,-240, 20250203,7270,7630,7810,7170,108483,807694090,00,0.00,N,5,-370, 20250131,7640,7700,7730,7600,16503,126148520,00,0.00,N,5,-90, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index d456672c40e4..f7c982a95ef6 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18280,18300,18750,17270,768115,13913633050,00,0.00,N,2,20, 20250210,18260,15400,20150,15040,2814317,51185429750,00,0.00,N,2,2860, 20250203,15400,14720,16200,14230,404813,6213469450,00,0.00,N,2,490, 20250131,14910,15900,15900,14800,117712,1779536200,00,0.00,N,5,-1000, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index 0d64f4fd969b..c03b39a47177 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3040,2570,3165,2505,6360349,18618988680,00,0.00,N,2,470, 20250210,2570,2755,2820,2530,202202,539804395,00,0.00,N,5,-175, 20250203,2745,2790,2805,2700,173932,480820715,00,0.00,N,5,-45, 20250131,2790,2800,2850,2790,37190,104654735,00,0.00,N,5,-10, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index ce3a1b495b5f..78141037e889 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,27650,24650,27850,24500,1558167,41423448850,00,0.00,N,2,3300, 20250210,24350,22700,24750,22150,889299,21238511200,00,0.00,N,2,1450, 20250203,22900,22800,24150,21650,981486,22404414050,00,0.00,N,5,-100, 20250131,23000,23500,23750,22700,113885,2619898450,00,0.00,N,5,-300, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index e1ceec49d187..f93f2abf1b31 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4665,4795,4975,4525,86019,398217920,00,0.00,N,5,-135, 20250210,4800,4660,5000,4510,68836,331146460,00,0.00,N,2,140, 20250203,4660,4840,4840,4555,35580,165418025,00,0.00,N,5,-220, 20250131,4880,4875,4975,4705,11415,54514550,00,0.00,N,2,5, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 5ce1d2970a59..5283c7dfe314 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5940,5400,6180,5370,1832578,10838488490,00,0.00,N,2,570, 20250210,5370,5400,5540,5250,346896,1867568140,00,0.00,N,5,-30, 20250203,5400,5690,5690,5330,765857,4191527520,00,0.00,N,5,-70, 20250131,5470,5490,5550,5410,97627,536546950,00,0.00,N,5,-20, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index 17d51188cb9c..0adaf64e4a62 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1935,1825,1981,1805,288860,550958043,00,0.00,N,2,103, 20250210,1832,1870,1901,1812,170981,316003534,00,0.00,N,5,-50, 20250203,1882,1906,2050,1860,240893,464119968,00,0.00,N,5,-98, 20250131,1980,2050,2100,1971,62272,125476048,00,0.00,N,5,-95, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 7f301ecced52..409619eac1d8 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9830,9990,10150,9810,115157,1142020650,00,0.00,N,5,-160, 20250210,9990,10000,11010,9740,264500,2702841220,00,0.00,N,5,-10, 20250203,10000,10000,10280,9540,230768,2268787100,00,0.00,N,3,0, 20250131,10000,10280,10520,9980,32158,324641190,00,0.00,N,5,-280, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 658891d47f1e..39911cdc784f 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2100,2165,2375,2100,4749944,10528539980,00,0.00,N,5,-85, 20250210,2185,2135,2355,2060,7523403,16646921160,00,0.00,N,5,-20, 20250203,2205,2265,2635,2110,18780079,45208370975,00,0.00,N,5,-175, 20250131,2380,2500,2550,2370,2815019,6904106820,00,0.00,N,5,-110, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index 06dd4d43b11d..eea9fe41eb62 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2670,2575,2670,2545,109199,287417270,00,0.00,N,2,90, 20250210,2580,2495,2735,2470,204205,528799810,00,0.00,N,2,75, 20250203,2505,2575,2580,2450,77814,194810485,00,0.00,N,5,-45, 20250131,2550,2570,2570,2505,94597,238747205,00,0.00,N,2,10, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index f4890b77b512..2ebe780589e3 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8600,6470,9100,6390,2606143,20620031870,00,0.00,N,2,2230, 20250210,6370,6820,7240,6310,770072,5211940180,00,0.00,N,5,-350, 20250203,6720,6320,7100,6250,706353,4731477510,00,0.00,N,2,360, 20250131,6360,6600,6600,6310,119715,772986520,00,0.00,N,5,-50, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index d34b7e29a09a..20685f998d29 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7140,7720,8140,7010,7411813,56468791930,00,0.00,N,5,-650, 20250210,7790,8110,9320,7780,25946799,220434612980,00,0.00,N,5,-300, 20250203,8090,7200,8330,6550,29373096,227688633450,00,0.00,N,2,680, 20250131,7410,7620,7740,7400,940575,7041793540,00,0.00,N,5,-600, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 9c647822ec70..956b6a82e87e 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,41550,38600,43000,36400,399240,16262750650,00,0.00,N,2,2500, 20250210,39050,40500,41000,37850,200262,7832034950,00,0.00,N,5,-1950, 20250203,41000,38850,41200,37300,186536,7331786900,00,0.00,N,2,1200, 20250131,39800,39200,41200,39050,57136,2311490600,00,0.00,N,2,1150, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index adc668cdbf15..e4c2abcba517 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4945,4750,4985,4665,912122,4453793685,00,0.00,N,2,185, 20250210,4760,4655,4770,4585,728251,3416409060,00,0.00,N,2,120, 20250203,4640,4630,4765,4580,673072,3137466830,00,0.00,N,2,10, 20250131,4630,4625,4645,4570,124199,571099430,00,0.00,N,2,30, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index b1c21ddaa847..3ee6da673931 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,642,582,749,551,7168515,5018787545,00,0.00,N,2,59, 20250210,583,620,638,561,1338509,796208752,00,0.00,N,5,-36, 20250203,619,653,729,587,2275534,1450063469,00,0.00,N,5,-63, 20250131,682,696,696,661,62733,42478433,00,0.00,N,5,-2, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 688f334ab977..4776e574e398 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3705,3125,3955,3125,238553,865751380,00,0.00,N,2,560, 20250210,3145,2975,3590,2875,263148,856919270,00,0.00,N,2,195, 20250203,2950,2880,3150,2830,74136,216955115,00,0.00,N,2,70, 20250131,2880,2945,2965,2850,11511,33464405,00,0.00,N,5,-70, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 208304ce8ac1..c2ee78b6cd4f 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4675,4800,5220,4600,1505953,7453154120,00,0.00,N,5,-185, 20250210,4860,5170,5380,4740,2622817,13287536240,00,0.00,N,5,-260, 20250203,5120,4330,5620,4330,31070520,158399583010,00,0.00,N,2,955, 20250131,4165,4290,4315,4120,625903,2708662765,00,0.00,N,5,-120, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 05c552691745..abdf9a10b0d1 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4250,4005,4295,4000,31568,131519250,00,0.00,N,2,205, 20250210,4045,4380,4400,4005,35456,148224445,00,0.00,N,5,-205, 20250203,4250,4125,4765,4020,374509,1671527660,00,0.00,N,2,70, 20250131,4180,4145,4190,4005,5097,21049410,00,0.00,N,2,15, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index 7268bf7727e4..d4765e12dcff 100644 --- a/368030/week/candle-week-42.csv +++ b/368030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250210,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250203,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250131,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index adec5ee94525..79e2b4895501 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3270,3175,3355,3125,227227,738680470,00,0.00,N,2,95, 20250210,3175,3120,3310,3100,215152,684922350,00,0.00,N,2,45, 20250203,3130,3140,3300,3000,211990,667295975,00,0.00,N,5,-15, 20250131,3145,3165,3200,3080,70060,221079085,00,0.00,N,5,-25, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 21bc18ad7438..a00ce6238666 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6480,6140,7380,6130,9254154,62747883550,00,0.00,N,2,280, 20250210,6200,5700,6970,5610,16633767,108857417740,00,0.00,N,2,470, 20250203,5730,5350,5970,4980,5308909,30067655500,00,0.00,N,2,350, 20250131,5380,5370,5590,5300,408330,2202164970,00,0.00,N,5,-90, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index 6da5e38f77de..d1b251781525 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2670,2560,2730,2535,136994,359061625,00,0.00,N,2,90, 20250210,2580,2665,2820,2525,334591,881148915,00,0.00,N,5,-85, 20250203,2665,2665,2780,2555,109467,289625440,00,0.00,N,3,0, 20250131,2665,2660,2685,2620,15631,41541270,00,0.00,N,2,10, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 1312dfd859fe..49eb76a7586d 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1577,1550,1643,1530,124746,194974377,00,0.00,N,2,2, 20250210,1575,1680,1680,1517,166616,267203378,00,0.00,N,5,-63, 20250203,1638,1860,2095,1632,1819466,3389956359,00,0.00,N,2,26, 20250131,1612,1690,2000,1587,410527,717918733,00,0.00,N,2,12, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index bee9dff46118..c0c131104a01 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22850,24950,25100,22850,602315,14486995850,00,0.00,N,5,-1650, 20250210,24500,24700,25750,23450,1065800,26160847550,00,0.00,N,5,-750, 20250203,25250,25600,26000,21900,2373089,57077861000,00,0.00,N,5,-1000, 20250131,26250,27300,27900,26150,360843,9743197650,00,0.00,N,5,-150, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 2022de7b7aba..ee859cc64c9b 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9430,10350,10350,9320,181394,1769018270,00,0.00,N,5,-920, 20250210,10350,10520,10940,10010,192427,2012365590,00,0.00,N,5,-300, 20250203,10650,10200,11100,9770,251613,2607057410,00,0.00,N,2,450, 20250131,10200,9700,10500,9580,108220,1090334370,00,0.00,N,2,500, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index f4db02234d09..9b7ba4903f22 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,42700,39200,43150,37350,448798,18070918850,00,0.00,N,2,4200, 20250210,38500,34850,39550,33900,241763,8956141950,00,0.00,N,2,3250, 20250203,35250,35150,36700,33100,172806,6034699800,00,0.00,N,5,-900, 20250131,36150,35550,36250,35100,15367,550010300,00,0.00,N,2,250, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index 9b95e10c71dc..50b55e9b97d6 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31600,30200,36000,29900,1340809,44103247650,00,0.00,N,2,1500, 20250210,30100,28000,32300,27550,903444,27667745600,00,0.00,N,2,1450, 20250203,28650,29150,30500,26800,587854,16742986886,00,0.00,N,5,-200, 20250131,28850,28650,28900,28150,45471,1293893150,00,0.00,N,5,-50, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 3cb4932d4813..71ca12c3a5f1 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4805,5520,5520,4790,82858,421080455,00,0.00,N,5,-255, 20250210,5060,4875,5110,4730,49883,251851865,00,0.00,N,2,185, 20250203,4875,4560,4880,4515,53727,250247495,00,0.00,N,2,275, 20250131,4600,4555,4650,4500,5140,23433675,00,0.00,N,3,0, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index ad57b51f938a..2ebf41638722 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3480,3225,3735,3215,6201285,21979239580,00,0.00,N,2,255, 20250210,3225,3180,3275,3145,581993,1873032860,00,0.00,N,2,25, 20250203,3200,3155,3320,3060,1024084,3267662910,00,0.00,N,2,10, 20250131,3190,3180,3220,3170,72957,232619190,00,0.00,N,5,-20, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index 09852a39bd56..e7e935b7f633 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5150,4635,5570,4615,2871904,14846575150,00,0.00,N,2,470, 20250210,4680,4370,4920,4285,1450589,6730387480,00,0.00,N,2,260, 20250203,4420,4055,4690,3850,1468655,6422853155,00,0.00,N,2,220, 20250131,4200,4350,4350,4170,58672,247004385,00,0.00,N,5,-140, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index 5761e69f033c..39aeb9718fbd 100644 --- a/373160/week/candle-week-42.csv +++ b/373160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6730,6700,7260,6630,688573,4717020100,00,0.00,N,2,40, 20250210,6690,7270,7780,6680,904833,6591728250,00,0.00,N,5,-510, 20250203,7200,7460,7740,7110,1563859,11529306220,00,0.00,N,5,-420, 20250131,7620,7670,8120,7550,1437009,11209848940,00,0.00,N,5,-180, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index 72e448b94cd4..54668c7af6f2 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9200,7320,9350,7280,385308,3277384620,00,0.00,N,2,1880, 20250210,7320,7410,7960,7200,56621,430760610,00,0.00,N,5,-110, 20250203,7430,7360,7590,6800,40384,290167480,00,0.00,N,2,10, 20250131,7420,7190,7600,7070,4593,33589380,00,0.00,N,2,230, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 037ccc54a17a..076fb43984c7 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,593,600,637,584,3404316,2052888506,00,0.00,N,5,-7, 20250210,600,605,660,583,3577635,2201076683,00,0.00,N,5,-5, 20250203,605,615,636,590,2070185,1258218941,00,0.00,N,5,-10, 20250131,615,615,641,593,615632,379239180,00,0.00,N,2,9, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index c28172068f50..665496337e72 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,378500,354500,379000,347500,1090521,399280212500,00,0.00,N,2,25500, 20250210,353000,333000,366500,329000,1409140,493377110000,00,0.00,N,2,17000, 20250203,336000,345000,350500,332000,841964,286035689000,00,0.00,N,5,-16000, 20250131,352000,353500,356500,346500,147908,51977272500,00,0.00,N,5,-1500, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index 2e972ad3bc3f..bb73cb98cb2b 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,40150,38200,40150,36950,1067417,41519299200,00,0.00,N,2,2100, 20250210,38050,36700,38400,36000,1415340,52805139000,00,0.00,N,2,1150, 20250203,36900,30900,37100,30000,1751137,59798023600,00,0.00,N,2,5550, 20250131,31350,32700,32700,31100,143862,4549427650,00,0.00,N,5,-1100, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 0b0dbbe4098f..fc2164956c46 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2535,2355,2600,2345,562596,1403482530,00,0.00,N,2,180, 20250210,2355,2480,2555,2325,353871,864123520,00,0.00,N,5,-145, 20250203,2500,2550,2600,2415,396484,997854640,00,0.00,N,5,-90, 20250131,2590,2645,2655,2580,115132,299953355,00,0.00,N,5,-90, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index ad20314bcf00..963acfee6bfb 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17580,18190,18190,17000,81390,1421751520,00,0.00,N,5,-130, 20250210,17710,17220,18210,16500,127569,2198804390,00,0.00,N,2,510, 20250203,17200,18480,18600,16770,131035,2314161770,00,0.00,N,5,-1280, 20250131,18480,18300,18660,18200,23260,427622650,00,0.00,N,2,180, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index cef3bfa6537b..d53139d76fa3 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3295,3300,3395,3175,66910,217974980,00,0.00,N,2,40, 20250210,3255,3415,3455,3090,623494,2035225745,00,0.00,N,2,255, 20250203,3000,2950,3070,2855,89704,276281970,00,0.00,N,2,50, 20250131,2950,2950,2975,2910,6629,19413995,00,0.00,N,3,0, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 1e4fcd4d353e..7870e924b265 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,44750,40750,50300,38500,4465767,201626672200,00,0.00,N,2,3650, 20250210,41100,40500,44750,38100,3282277,136735459650,00,0.00,N,2,3000, 20250203,38100,35550,39000,34550,1173193,43766178700,00,0.00,N,2,2250, 20250131,35850,35500,36950,35000,134292,4859756600,00,0.00,N,2,350, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index a09d664443c8..ed1c4cc4f3dd 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3140,3190,3300,3110,4732087,15134843570,00,0.00,N,2,25, 20250210,3115,3290,3320,3065,5684878,18055400510,00,0.00,N,5,-175, 20250203,3290,3315,3560,3010,10205127,33410001835,00,0.00,N,5,-30, 20250131,3320,3310,3345,3150,1003649,3283602475,00,0.00,N,2,70, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index a25fe1d744ef..5a89a3526fa6 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7440,7180,7830,6980,695703,5150035190,00,0.00,N,2,170, 20250210,7270,6900,7670,6780,543205,3931798490,00,0.00,N,2,380, 20250203,6890,6960,7280,6640,442239,3076820940,00,0.00,N,5,-170, 20250131,7060,7300,7370,7050,140103,1001483620,00,0.00,N,5,-240, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index b8a29c827eb6..83887b2208d7 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2360,1799,2650,1699,23167817,50948432077,00,0.00,N,2,565, 20250210,1795,1438,1890,1391,14868401,25773945804,00,0.00,N,2,357, 20250203,1438,1268,1525,1249,4655702,6592643632,00,0.00,N,2,170, 20250131,1268,1245,1294,1230,223749,283115620,00,0.00,N,2,17, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index f4d1f0a5bb79..9ef0d20af1a2 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3190,3060,3200,3055,405400,1269699135,00,0.00,N,2,130, 20250210,3060,3010,3060,2990,265250,803917115,00,0.00,N,2,70, 20250203,2990,3010,3025,2960,317778,950665210,00,0.00,N,5,-20, 20250131,3010,2995,3020,2990,41301,124185100,00,0.00,N,2,10, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index 3ed7db43fcf4..ffd190e5e25d 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1960,1965,2020,1925,128838,254350417,00,0.00,N,5,-40, 20250210,2000,2040,2055,1906,100571,200892101,00,0.00,N,5,-40, 20250203,2040,2040,2190,1999,249360,518983024,00,0.00,N,5,-20, 20250131,2060,2080,2080,2025,13172,27077430,00,0.00,N,5,-20, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 7cad3e7f9af3..057c94fe0ae8 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31800,30400,33800,30050,1467571,47228025900,00,0.00,N,2,1400, 20250210,30400,32250,32850,30150,2243065,71148988850,00,0.00,N,5,-1650, 20250203,32050,26400,33200,26050,8769169,270340166300,00,0.00,N,2,5050, 20250131,27000,26150,27150,25850,432985,11544451850,00,0.00,N,2,1150, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index 3e27e9764199..abd98eba27bd 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4590,4315,4735,4220,82973,373902885,00,0.00,N,2,275, 20250210,4315,4420,4500,4260,31608,136738245,00,0.00,N,5,-105, 20250203,4420,4390,4790,4125,47687,207506805,00,0.00,N,2,30, 20250131,4390,4485,4485,4370,6506,28680045,00,0.00,N,5,-70, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index b615f35e8892..29318eacfb14 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12990,13000,13710,12750,358196,4759737780,00,0.00,N,2,390, 20250210,12600,12690,13380,12340,255121,3299433970,00,0.00,N,2,50, 20250203,12550,12630,12930,11900,224916,2800736010,00,0.00,N,5,-110, 20250131,12660,12650,12930,12430,26491,334309310,00,0.00,N,5,-60, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index f4932ad27d5a..e57e141a42c1 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250210,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250203,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250131,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index c826913af990..00272b6941b8 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23100,24400,26800,22850,2544317,63952728650,00,0.00,N,5,-1000, 20250210,24100,22850,28900,22650,6039528,156386059450,00,0.00,N,2,1400, 20250203,22700,23250,23950,21500,3333746,76110721100,00,0.00,N,5,-100, 20250131,22800,25700,25700,22050,2342512,54782406300,00,0.00,N,2,2650, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index bf25b9906387..12dd5dd804f2 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4710,4625,4710,4580,303455,1400653645,00,0.00,N,2,85, 20250210,4625,4850,4890,4590,478176,2256311135,00,0.00,N,5,-225, 20250203,4850,4870,5060,4760,546699,2672575440,00,0.00,N,5,-40, 20250131,4890,4830,4895,4750,71855,346511570,00,0.00,N,2,100, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index 378239ab841a..9f3353ef27d1 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16190,14500,16860,14490,2408026,37547069040,00,0.00,N,2,1810, 20250210,14380,13650,15040,13050,1000310,14290920360,00,0.00,N,2,730, 20250203,13650,13080,14040,12520,706058,9341785630,00,0.00,N,2,240, 20250131,13410,13670,13670,13030,76731,1027995040,00,0.00,N,5,-270, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index bb89aa8e39f2..635c2a05098b 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3430,3100,4120,3075,22240283,81571820835,00,0.00,N,2,360, 20250210,3070,3150,3445,3065,3450856,11071304550,00,0.00,N,5,-175, 20250203,3245,3500,3515,3200,3715027,12461490750,00,0.00,N,5,-285, 20250131,3530,3625,3625,3480,734789,2600985430,00,0.00,N,5,-95, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 8edd6ea9e0c3..6726d4de884e 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3040,2970,3150,2905,229026,687076400,00,0.00,N,2,100, 20250210,2940,2845,3150,2805,332172,985472880,00,0.00,N,2,105, 20250203,2835,2875,2900,2775,168109,474204480,00,0.00,N,5,-65, 20250131,2900,2935,2935,2885,27645,80148135,00,0.00,N,5,-25, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 171bf818442a..27fbcd51fb61 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8000,8400,8400,7800,118,934200,00,0.00,N,5,-400, 20250210,8400,8600,8600,8200,8,66200,00,0.00,N,3,0, 20250203,8400,8800,9000,8400,10,86000,00,0.00,N,5,-400, 20250131,8800,8800,8800,8800,5,44000,00,0.00,N,5,-400, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 3483284fc365..9e7f0155a234 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1390,1170,1479,1162,5318693,7043801730,00,0.00,N,2,229, 20250210,1161,938,1279,855,10951891,11921745759,00,0.00,N,2,223, 20250203,938,1100,1132,908,2065402,2012494532,00,0.00,N,5,-202, 20250131,1140,1185,1196,1135,263907,303669905,00,0.00,N,5,-65, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index adfea11231ca..8a0bf8ae63f1 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11290,14430,15980,10510,5119199,65847293480,00,0.00,N,5,-2950, 20250210,14240,10330,16890,10120,8478815,118848276880,00,0.00,N,2,4240, 20250203,10000,8580,10000,8560,268041,2504259340,00,0.00,N,2,1080, 20250131,8920,9300,9300,8820,65127,584204120,00,0.00,N,5,-450, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index 11b8eb5ad11c..69f5cdce5096 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13270,13340,13580,13100,330396,4391136450,00,0.00,N,5,-70, 20250210,13340,13670,13790,13100,309039,4175468793,00,0.00,N,5,-330, 20250203,13670,13350,13950,13230,344995,4679968510,00,0.00,N,2,350, 20250131,13320,13560,13560,13320,38965,522820270,00,0.00,N,5,-150, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index 79dca05b3000..5ceb02838d16 100644 --- a/382150/week/candle-week-42.csv +++ b/382150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12850,11480,16100,11340,44411505,616114519480,00,0.00,N,2,1820, 20250210,11030,12830,15070,10650,29577945,387048702510,00,0.00,N,5,-1400, 20250203,12430,8850,13400,8620,40662951,460396182170,00,0.00,N,2,3730, 20250131,8700,7900,9130,7490,6445871,54701229580,00,0.00,N,2,1370, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index 81723fbc2f53..e156eca56538 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2170,2110,2220,2075,794256,1717981195,00,0.00,N,2,60, 20250210,2110,2045,2155,2000,1082224,2285519775,00,0.00,N,2,65, 20250203,2045,1999,2100,1929,644002,1310214944,00,0.00,N,2,56, 20250131,1989,2000,2000,1961,87534,172876055,00,0.00,N,5,-21, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index 859025c04dcc..cdd5629d5cd5 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4000,3860,4250,3860,492114,1995843195,00,0.00,N,2,95, 20250210,3905,3730,4280,3535,417304,1587924935,00,0.00,N,2,110, 20250203,3795,3790,3870,3520,306436,1148853970,00,0.00,N,5,-20, 20250131,3815,3840,3950,3775,58738,223722150,00,0.00,N,5,-75, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 36e09485a61b..9c6a9ac8864f 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11950,11200,12270,11120,1371149,15991743410,00,0.00,N,2,750, 20250210,11200,10550,11670,10260,1022086,11474079340,00,0.00,N,2,610, 20250203,10590,10200,10850,9830,514668,5333561160,00,0.00,N,2,170, 20250131,10420,10130,10490,10130,64562,666523470,00,0.00,N,2,80, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index cce7dca86702..f58da88491b9 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14730,15100,15470,14640,178319,2694892030,00,0.00,N,5,-40, 20250210,14770,13920,15240,13640,269219,3934769180,00,0.00,N,2,730, 20250203,14040,13620,14800,12940,121712,1685122490,00,0.00,N,2,160, 20250131,13880,14060,14290,13610,26251,362834870,00,0.00,N,5,-380, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 26b9c4b65f68..e158a3c83b78 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,73500,71000,74800,70800,475557,34727317300,00,0.00,N,2,2600, 20250210,70900,68500,71400,66600,406942,28151680600,00,0.00,N,2,3900, 20250203,67000,63200,68600,62000,319967,20862171100,00,0.00,N,2,2700, 20250131,64300,63700,65200,62600,89697,5751643100,00,0.00,N,2,1800, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index de00826bee88..9576416eeab4 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,32750,29950,33200,29500,998269,31652936500,00,0.00,N,2,3200, 20250210,29550,28400,30300,27750,589040,17295670000,00,0.00,N,2,850, 20250203,28700,29950,30100,28300,565804,16437554850,00,0.00,N,5,-1650, 20250131,30350,31100,31400,30150,60200,1840752650,00,0.00,N,5,-450, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 8e834d75a71d..eb52af03e1a8 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6860,6820,6900,6760,1220785,8321178570,00,0.00,N,2,90, 20250210,6770,6920,6940,6740,590210,4015143900,00,0.00,N,5,-150, 20250203,6920,6790,6940,6700,621284,4213364480,00,0.00,N,2,100, 20250131,6820,6800,6840,6770,59579,404701380,00,0.00,N,2,40, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 292792b4d948..9bdc998350d5 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7630,7540,7850,6950,1792794,13491746450,00,0.00,N,2,370, 20250210,7260,6880,7420,6560,1648900,11625662930,00,0.00,N,2,380, 20250203,6880,6140,7220,5940,2058345,13763111080,00,0.00,N,2,680, 20250131,6200,5900,6200,5680,259790,1540815620,00,0.00,N,2,290, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 82ddc1e3c079..19af6ee7a060 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9950,8840,11650,8800,8178302,85645537080,00,0.00,N,2,1280, 20250210,8670,8700,9490,8110,1284735,11289675710,00,0.00,N,5,-80, 20250203,8750,7320,9130,6830,3495954,29301163470,00,0.00,N,2,1430, 20250131,7320,7140,7450,6950,142847,1033143640,00,0.00,N,2,180, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index ecc7dfee3d67..abd38e959128 100644 --- a/387570/week/candle-week-42.csv +++ b/387570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8250,7610,9210,7500,3101123,26654981500,00,0.00,N,2,640, 20250210,7610,7850,8590,7530,956505,7685686450,00,0.00,N,5,-210, 20250203,7820,8010,9900,7230,1815035,15102804850,00,0.00,N,5,-340, 20250131,8160,8770,8800,8040,255317,2096546080,00,0.00,N,5,-720, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index cd84aa9fb223..7a82afed94f5 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8600,8080,8790,7750,3060942,26224396410,00,0.00,N,2,210, 20250210,8390,7750,8670,7600,3467622,28730893850,00,0.00,N,2,680, 20250203,7710,8070,8320,7500,1884554,15039404450,00,0.00,N,5,-560, 20250131,8270,8390,8600,8250,474802,3980879010,00,0.00,N,5,-360, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 0b9aed2aa2db..0984b94f4aa5 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13990,14380,14380,13040,6549,88794190,00,0.00,N,2,310, 20250210,13680,14490,14490,12540,3920,51634550,00,0.00,N,5,-810, 20250203,14490,13860,16300,13500,2753,39136900,00,0.00,N,2,300, 20250131,14190,13740,14200,13740,1020,14281310,00,0.00,N,2,450, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 5982b5315e4d..06a2a906d2dd 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,71100,46000,82000,45000,10804519,716072893350,00,0.00,N,2,25700, 20250210,45400,46700,52300,41850,9306095,439429723400,00,0.00,N,2,7800, 20250203,37600,32250,37650,30500,1607039,55738949900,00,0.00,N,2,4600, 20250131,33000,32700,33300,32050,166849,5472598000,00,0.00,N,2,350, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index c07863451a3b..658cbe4e8f7a 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2880,2850,2970,2850,1160725,3363785540,00,0.00,N,2,30, 20250210,2850,3030,3100,2845,2065352,6127301140,00,0.00,N,5,-190, 20250203,3040,3060,3375,2870,10587253,34027445635,00,0.00,N,5,-50, 20250131,3090,3085,3120,3035,265115,813762415,00,0.00,N,2,25, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 300fccda3d15..5140936b2d81 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8330,9060,9350,8290,613187,5435586770,00,0.00,N,5,-560, 20250210,8890,8920,9740,8390,974428,8799691140,00,0.00,N,5,-20, 20250203,8910,8150,9590,7580,972551,8701044020,00,0.00,N,2,780, 20250131,8130,8420,8500,7960,62365,504635780,00,0.00,N,5,-150, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index 9d18cd9979c3..ffdaf46df640 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,45650,48150,49850,45550,627121,30091803450,00,0.00,N,5,-1950, 20250210,47600,46900,54000,45600,1529970,75168493050,00,0.00,N,5,-250, 20250203,47850,42000,50600,38400,2049158,94690525600,00,0.00,N,2,4850, 20250131,43000,45650,45650,43000,118954,5192453600,00,0.00,N,5,-3400, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index b5bfb47afb18..041bbc85c6c3 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1340,1301,1360,1284,614198,814113941,00,0.00,N,2,28, 20250210,1312,1383,1383,1297,333496,438591481,00,0.00,N,5,-73, 20250203,1385,1425,1425,1333,176850,240855442,00,0.00,N,5,-40, 20250131,1425,1389,1441,1351,83666,118553092,00,0.00,N,2,36, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 6f3644284d1f..caacd184d7fc 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7090,7030,8700,6760,9560794,75359326750,00,0.00,N,2,160, 20250210,6930,4990,7600,4865,8366129,57904327290,00,0.00,N,2,1900, 20250203,5030,4720,5250,4655,179517,901346405,00,0.00,N,2,280, 20250131,4750,4800,5050,4750,52611,258963780,00,0.00,N,5,-60, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index b95adff03001..7f5003d11c9e 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12200,11770,12460,11770,121992,1482602040,00,0.00,N,2,300, 20250210,11900,11700,12280,11700,125913,1510236720,00,0.00,N,2,60, 20250203,11840,11310,12000,11000,120520,1386120060,00,0.00,N,2,290, 20250131,11550,11600,11730,11470,18087,209167840,00,0.00,N,5,-290, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index 200f84b326a5..cabd20ef5d19 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16070,16090,16370,15550,593002,9429137400,00,0.00,N,5,-80, 20250210,16150,16810,17880,15880,839618,14106253720,00,0.00,N,5,-830, 20250203,16980,17900,18900,14810,1810109,31468446050,00,0.00,N,5,-380, 20250131,17360,17550,17770,17040,120319,2078767880,00,0.00,N,5,-40, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index d49b092d6875..cea4ad442687 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23450,23700,26050,22650,729853,17834021650,00,0.00,N,2,50, 20250210,23400,27900,29000,23000,841063,21552890850,00,0.00,N,5,-4500, 20250203,27900,25750,29800,24900,1911701,52811856400,00,0.00,N,2,2150, 20250131,25750,23250,25900,22850,350460,8610605950,00,0.00,N,2,2500, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index a7abb064d70d..a96e01809f61 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,53900,52000,58500,51300,1174092,63046207600,00,0.00,N,2,2100, 20250210,51800,46400,60800,46250,3278053,179372143000,00,0.00,N,2,5050, 20250203,46750,46850,50600,46000,1248275,59955528650,00,0.00,N,5,-750, 20250131,47500,46500,48250,46450,266653,12643343100,00,0.00,N,2,1650, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index e2633a0b30fd..75acab8ee0ca 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,715,754,785,710,2191178,1617291150,00,0.00,N,5,-49, 20250210,764,772,809,750,2225345,1725655804,00,0.00,N,5,-10, 20250203,774,828,848,750,2647915,2161080796,00,0.00,N,5,-54, 20250131,828,850,870,812,656787,543544244,00,0.00,N,5,-31, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index 81101b2e24e4..b80c2bedb739 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2095,2110,2110,2095,11,23145,00,0.00,N,5,-5, 20250210,2100,1800,2105,1791,296,570246,00,0.00,N,2,200, 20250203,1900,1799,2125,1750,977,1779783,00,0.00,N,2,101, 20250131,1799,1799,1799,1799,94,169106,00,0.00,N,3,0, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 9b86650eda4d..28394adafc76 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1894,1850,1996,1826,813175,1561023221,00,0.00,N,2,44, 20250210,1850,1793,2320,1753,6981966,14660279400,00,0.00,N,2,73, 20250203,1777,1736,1926,1673,2036837,3673864542,00,0.00,N,2,16, 20250131,1761,1699,1769,1659,278579,476611236,00,0.00,N,2,38, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 855dbd65f824..226031a19d6e 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6470,5280,7580,5280,38410852,255049769370,00,0.00,N,2,1190, 20250210,5280,6080,6550,5240,8698676,52073539780,00,0.00,N,5,-790, 20250203,6070,4130,6300,3925,32848264,187654582740,00,0.00,N,2,1915, 20250131,4155,4110,4190,4080,71992,297934285,00,0.00,N,2,45, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index c3d80ee5ebe6..947a3f37eff0 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11360,10600,11500,10600,1313743,14617385300,00,0.00,N,2,670, 20250210,10690,10400,10980,10130,744502,7932090490,00,0.00,N,2,120, 20250203,10570,10490,10930,9680,1043727,10695586840,00,0.00,N,5,-90, 20250131,10660,11000,11000,10660,155046,1674379900,00,0.00,N,5,-290, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index ac484f8cb916..e6bc4e5e74f8 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16950,17110,18290,16530,2783188,48558788130,00,0.00,N,2,550, 20250210,16400,15610,17550,15130,3006364,49079272630,00,0.00,N,2,790, 20250203,15610,15460,15890,13650,1306119,19211688870,00,0.00,N,5,-240, 20250131,15850,15560,16190,15480,430043,6792782950,00,0.00,N,2,330, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index aced2303111a..7b6a6e45b1f6 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6100,5790,7260,5750,59345681,399516820410,00,0.00,N,2,430, 20250210,5670,5900,6450,5380,14021428,83755287260,00,0.00,N,5,-210, 20250203,5880,5510,6950,5370,41834006,260270020730,00,0.00,N,2,320, 20250131,5560,5350,5790,5270,8106820,45333082770,00,0.00,N,2,260, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 6064c08f4a07..23bd70a62fdf 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5120,4990,5140,4975,1642611,8312955015,00,0.00,N,2,155, 20250210,4965,4900,4995,4860,979399,4853740665,00,0.00,N,2,60, 20250203,4905,4890,4995,4825,995482,4885804240,00,0.00,N,2,5, 20250131,4900,4830,4900,4755,334424,1621393645,00,0.00,N,2,65, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index fb40a83e513e..5f7203e7865b 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10120,12120,12250,9260,2939551,31227874870,00,0.00,N,5,-1930, 20250210,12050,12470,13140,11920,2023920,25271999670,00,0.00,N,5,-240, 20250203,12290,12060,12600,11160,1439030,17030338020,00,0.00,N,2,230, 20250131,12060,11790,12270,11540,204292,2446545030,00,0.00,N,2,270, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index e521f89d9efd..4fd60eb7160f 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2340,2215,2525,2215,1774908,4234912735,00,0.00,N,2,115, 20250210,2225,2185,2295,2145,315075,701332145,00,0.00,N,2,15, 20250203,2210,2260,2275,2110,435738,960878025,00,0.00,N,5,-65, 20250131,2275,2345,2360,2265,52080,119593215,00,0.00,N,5,-70, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index c835df5a2b1b..060888976307 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8970,9250,9830,8960,2765372,26033287760,00,0.00,N,5,-170, 20250210,9140,8710,9400,8600,1541902,14035174100,00,0.00,N,2,320, 20250203,8820,8110,9470,7700,3848362,34043559150,00,0.00,N,2,350, 20250131,8470,8880,8880,8300,188428,1619661250,00,0.00,N,5,-690, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 64a1090d174c..622fea3ab8a3 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2675,2595,2680,2580,231880,607233245,00,0.00,N,2,80, 20250210,2595,2600,2605,2565,179076,463163680,00,0.00,N,5,-5, 20250203,2600,2625,2625,2500,182017,469483450,00,0.00,N,5,-10, 20250131,2610,2550,2630,2550,46570,120403215,00,0.00,N,2,60, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 6104faeefa1a..17b8b1fdec6a 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18200,17020,18990,16900,3086606,55227610140,00,0.00,N,2,1570, 20250210,16630,16990,18020,16050,2423310,41158762180,00,0.00,N,5,-240, 20250203,16870,16240,17250,15060,2018263,32983083040,00,0.00,N,2,630, 20250131,16240,16300,16390,15830,260112,4177675100,00,0.00,N,2,40, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index 1a3a34b7b010..37e4080ef928 100644 --- a/398120/week/candle-week-42.csv +++ b/398120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3585,3590,4280,3515,3242102,12230745235,00,0.00,N,2,65, 20250210,3520,2835,3935,2780,7601475,27460175320,00,0.00,N,2,685, 20250203,2835,2955,3265,2805,1184328,3624026740,00,0.00,N,5,-135, 20250131,2970,3000,3145,2950,160136,478655170,00,0.00,N,5,-45, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index 0552163471e4..297701afdf42 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,52600,58900,60000,51200,1493997,82522017200,00,0.00,N,5,-4800, 20250210,57400,50500,61500,49750,3054979,169519148650,00,0.00,N,2,5900, 20250203,51500,43550,52400,38850,1825642,84257406250,00,0.00,N,2,6250, 20250131,45250,46400,48000,45050,188288,8674289400,00,0.00,N,5,-1750, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index 5a26e4ea9ba8..4cb698c6cf2f 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3510,3365,3510,3360,257894,886404435,00,0.00,N,2,145, 20250210,3365,3335,3385,3335,215387,724458925,00,0.00,N,5,-10, 20250203,3375,3360,3390,3330,208762,701532420,00,0.00,N,2,15, 20250131,3360,3340,3370,3335,37486,125719850,00,0.00,N,2,20, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 01352c312090..07afded6e5e7 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,25300,26650,28050,24100,741522,19546945400,00,0.00,N,5,-1150, 20250210,26450,25800,28650,24900,1458548,39288745500,00,0.00,N,2,650, 20250203,25800,26400,29400,24300,2976015,80678056150,00,0.00,N,2,350, 20250131,25450,21000,26000,20600,1166250,28659374300,00,0.00,N,2,5000, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index f61b9fee7d2b..47500a151ac1 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,100100,100300,106600,98400,1309416,133436693000,00,0.00,N,2,100, 20250210,100000,94500,101000,92100,1204297,115504080900,00,0.00,N,2,4600, 20250203,95400,88100,98300,85900,1633526,150090593475,00,0.00,N,2,1300, 20250131,94100,98000,98200,89500,596452,55325992200,00,0.00,N,5,-5800, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index cff72777dc68..32b1baf151ab 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6380,5800,6600,5800,269,1648290,00,0.00,N,2,180, 20250210,6200,8190,8190,5760,944,6196250,00,0.00,N,5,-1800, 20250203,8000,9490,9490,7650,554,4500870,00,0.00,N,5,-1500, 20250131,9500,9500,9500,9500,0,0,00,0.00,N,3,0, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index d7b54c81ce27..a6f54e1c12c2 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16050,16430,16970,15960,362694,5970649670,00,0.00,N,5,-430, 20250210,16480,16410,17250,16260,405519,6774705680,00,0.00,N,5,-30, 20250203,16510,15580,18200,15270,1464600,24617964420,00,0.00,N,2,760, 20250131,15750,15810,16030,15580,79418,1247670640,00,0.00,N,5,-310, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 5b9994be2df2..b035c191bb77 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9400,9400,9600,9400,316,3007900,00,0.00,N,3,0, 20250210,9400,9840,11880,9400,174,1726080,00,0.00,N,5,-890, 20250203,10290,9000,10290,9000,184,1695600,00,0.00,N,2,1290, 20250131,9000,9200,9970,8100,423,3573080,00,0.00,N,5,-200, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index 602a2770948d..b79eb98ff64c 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1461,1409,1480,1402,609106,872788660,00,0.00,N,2,52, 20250210,1409,1426,1464,1404,580981,826352589,00,0.00,N,5,-17, 20250203,1426,1426,1475,1371,634104,897760166,00,0.00,N,5,-1, 20250131,1427,1439,1463,1422,123628,177227801,00,0.00,N,5,-27, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index ac983a82d37d..fd084be69c0f 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15560,15660,15890,14990,20194,309634600,00,0.00,N,2,600, 20250210,14960,15420,15590,14840,20607,312031180,00,0.00,N,5,-420, 20250203,15380,16290,16290,15320,15363,238706470,00,0.00,N,5,-620, 20250131,16000,16020,16100,15980,2199,35228070,00,0.00,N,5,-350, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 1b39bbab1051..49cbab17ff15 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31250,31550,33400,30650,4009577,128970714800,00,0.00,N,2,50, 20250210,31200,29700,32100,28750,3844194,118303312750,00,0.00,N,2,1050, 20250203,30150,29450,32750,28750,4465151,136218667250,00,0.00,N,5,-400, 20250131,30550,31500,32050,30350,1026058,31811568850,00,0.00,N,5,-2500, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index 372572799bca..766aed7ed19e 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3465,3435,3470,3400,218065,748118065,00,0.00,N,2,55, 20250210,3410,3435,3490,3385,219107,750543700,00,0.00,N,5,-65, 20250203,3475,3465,3535,3385,283177,975645880,00,0.00,N,5,-40, 20250131,3515,3435,3520,3400,37557,129875545,00,0.00,N,2,25, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index b455d3d8670c..ba1653a495ef 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1130,1190,1209,1123,172755,198524979,00,0.00,N,5,-60, 20250210,1190,1256,1256,1128,191262,227609320,00,0.00,N,5,-66, 20250203,1256,1300,1415,1168,143177,183322529,00,0.00,N,5,-82, 20250131,1338,1342,1345,1293,15431,20341969,00,0.00,N,5,-4, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index 59d3402886c8..220d04632f10 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14190,14590,15080,14040,525412,7689387600,00,0.00,N,5,-310, 20250210,14500,13800,15040,13250,458819,6481799730,00,0.00,N,2,670, 20250203,13830,13300,14270,12250,213148,2809560940,00,0.00,N,2,430, 20250131,13400,13940,13940,13390,58752,795327760,00,0.00,N,5,-820, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 620efe4ee903..7e8bb23065cb 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2790,2700,2830,2645,132008,360346820,00,0.00,N,2,90, 20250210,2700,2745,2895,2685,78204,216418655,00,0.00,N,5,-60, 20250203,2760,2900,2900,2660,106536,292693020,00,0.00,N,5,-160, 20250131,2920,2950,2955,2890,9140,26634645,00,0.00,N,3,0, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 41b9704f5133..6f8615684ba0 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12700,11810,13300,11690,82805,1045170040,00,0.00,N,2,900, 20250210,11800,12610,13170,11690,35459,431409680,00,0.00,N,5,-600, 20250203,12400,12370,13140,11630,36857,455168130,00,0.00,N,2,30, 20250131,12370,12850,12850,12350,11841,148774360,00,0.00,N,5,-410, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index 235c12a495ee..dd1baf2ec343 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9030,8870,9300,8670,408278,3670247900,00,0.00,N,2,150, 20250210,8880,8530,9180,8420,367375,3248573770,00,0.00,N,2,440, 20250203,8440,9350,9350,8440,460145,4098161320,00,0.00,N,5,-920, 20250131,9360,9480,9480,9170,111434,1034171640,00,0.00,N,5,-60, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 20834cf94cf9..f63f22fcb074 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3180,2400,3700,2390,17373636,54263195280,00,0.00,N,2,800, 20250210,2380,2490,2580,2380,385959,954994660,00,0.00,N,5,-95, 20250203,2475,2400,2570,2295,479510,1158418415,00,0.00,N,2,40, 20250131,2435,2460,2470,2405,64653,157282700,00,0.00,N,5,-35, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index a56159c03482..fe82d9ba0bfb 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2145,2170,2185,2130,104557,225792255,00,0.00,N,5,-25, 20250210,2170,2120,2195,2050,117770,252095665,00,0.00,N,2,40, 20250203,2130,2115,2160,2025,120728,253441765,00,0.00,N,5,-10, 20250131,2140,2145,2155,2105,20304,43364385,00,0.00,N,5,-5, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index 645aa53c88b3..da7dffac102f 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8660,8980,10000,8660,5417867,51373540060,00,0.00,N,5,-320, 20250210,8980,10390,10420,8900,3345924,32171459460,00,0.00,N,5,-1180, 20250203,10160,8900,11980,8830,37223227,390798992420,00,0.00,N,2,810, 20250131,9350,8460,9610,8320,8086841,74103023900,00,0.00,N,2,1180, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index fa78eb7d3551..e0303238f6dc 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4590,4675,4845,4460,512136,2384810585,00,0.00,N,2,50, 20250210,4540,4175,5410,4060,2519563,12300422240,00,0.00,N,2,255, 20250203,4285,3850,4800,3590,1004060,4343400360,00,0.00,N,2,375, 20250131,3910,4150,4190,3905,86431,342040445,00,0.00,N,5,-295, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index 3bb2b71a9300..9f5d86bd4ce7 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7510,7470,7730,6820,610855,4465000350,00,0.00,N,2,120, 20250210,7390,6750,7870,6600,625777,4581650900,00,0.00,N,2,590, 20250203,6800,6650,6930,6320,154843,1018871670,00,0.00,N,3,0, 20250131,6800,6750,6860,6600,29851,200501600,00,0.00,N,2,50, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index eaedc0702332..c653abb3e4ef 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,980,1069,1145,824,2614,2356829,00,0.00,N,2,11, 20250210,969,1009,1254,950,296,288463,00,0.00,N,5,-30, 20250203,999,1099,1099,799,712,656987,00,0.00,N,2,32, 20250131,967,1121,1121,830,391,349008,00,0.00,N,5,-9, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index ac6acce79540..17bbc9800179 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6390,5780,6580,5730,1240673,7691096330,00,0.00,N,2,610, 20250210,5780,5320,6730,5170,7078978,43992822510,00,0.00,N,2,460, 20250203,5320,5360,5390,5040,274503,1432549770,00,0.00,N,5,-10, 20250131,5330,5290,5340,5210,54355,286474530,00,0.00,N,3,0, diff --git a/413600/week/candle-week-42.csv b/413600/week/candle-week-42.csv index 4082d2ac3004..39b4d8b0ce95 100644 --- a/413600/week/candle-week-42.csv +++ b/413600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2310,2310,2310,2310,0,0,00,0.00,N,3,0, 20250210,2310,2310,2310,2310,0,0,00,0.00,N,3,0, 20250203,2310,2390,2515,2310,598763,1440205370,00,0.00,N,5,-55, 20250131,2365,2365,2545,2360,109362,265905940,00,0.00,N,3,0, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 83bf9c953b88..263016451d51 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1710,1697,1741,1672,201129,341525485,00,0.00,N,2,13, 20250210,1697,1755,1785,1645,259522,442000133,00,0.00,N,5,-73, 20250203,1770,1775,1829,1700,247617,429873622,00,0.00,N,5,-20, 20250131,1790,1805,1888,1739,102535,184906613,00,0.00,N,5,-15, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index bff992325e72..e357ed27b35f 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8700,8180,10150,8030,5078640,47297847330,00,0.00,N,2,630, 20250210,8070,8210,8220,7880,95726,766721330,00,0.00,N,5,-20, 20250203,8090,7530,8600,7470,205721,1663591620,00,0.00,N,2,410, 20250131,7680,7460,8080,7310,31752,246323830,00,0.00,N,2,220, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index deafdeb4da90..ac408a33f4e3 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8070,8020,8070,7870,32627,260451060,00,0.00,N,2,50, 20250210,8020,8110,8110,7800,31504,249609230,00,0.00,N,5,-90, 20250203,8110,8070,8110,7610,49159,389245630,00,0.00,N,5,-40, 20250131,8150,8210,8230,8090,13720,111913270,00,0.00,N,5,-70, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index 9337409cc57c..3771a309841a 100644 --- a/415640/week/candle-week-42.csv +++ b/415640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7390,7430,7480,7320,389799,2878487020,00,0.00,N,5,-20, 20250210,7410,7540,7630,7390,423362,3151398090,00,0.00,N,5,-170, 20250203,7580,7450,7600,7360,292008,2183962440,00,0.00,N,2,130, 20250131,7450,7410,7470,7390,46240,343586800,00,0.00,N,2,40, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 71eb4af5dcc1..225ad8a69cd8 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,40000,37250,42600,36200,816760,32737632150,00,0.00,N,2,3050, 20250210,36950,37000,39900,34700,687403,25657332850,00,0.00,N,5,-550, 20250203,37500,35350,39350,33050,887038,32688573300,00,0.00,N,2,1450, 20250131,36050,35400,38750,34700,633870,23094604900,00,0.00,N,2,3850, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index b53aeb573884..344a9f0d7d31 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7640,7110,7840,7070,674074,5019125670,00,0.00,N,2,470, 20250210,7170,6760,7500,6670,441482,3136383100,00,0.00,N,2,240, 20250203,6930,7040,7060,6580,343493,2322525470,00,0.00,N,5,-110, 20250131,7040,7090,7150,6930,54712,383454680,00,0.00,N,5,-30, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index e70ffa75aa8a..c3ad65dd0b9f 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2395,2220,2820,2155,4972598,12880405105,00,0.00,N,2,200, 20250210,2195,2195,2205,2135,254848,551837035,00,0.00,N,5,-15, 20250203,2210,2360,2360,2185,183018,410187880,00,0.00,N,5,-150, 20250131,2360,2335,2415,2310,21375,50038960,00,0.00,N,5,-30, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index cadb43b36b99..62abd8c4b528 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12780,12750,13790,12630,4168925,54865282250,00,0.00,N,2,30, 20250210,12750,12690,13470,12270,6312678,77886852980,00,0.00,N,2,50, 20250203,12700,13070,14470,12410,3358411,44756796930,00,0.00,N,5,-550, 20250131,13250,13700,13850,13140,419373,5596185010,00,0.00,N,5,-410, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index 92f26d32ec46..daef1d59f913 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4750,4525,4795,4520,255724,1189910475,00,0.00,N,2,225, 20250210,4525,4500,4575,4480,126851,573501200,00,0.00,N,2,10, 20250203,4515,4595,4600,4480,158552,720574400,00,0.00,N,5,-80, 20250131,4595,4535,4595,4510,59837,272991340,00,0.00,N,2,40, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 178b33d2b23d..2b8878856eaf 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3615,3505,3735,3500,883600,3207875945,00,0.00,N,2,90, 20250210,3525,3410,3685,3340,831133,2913031395,00,0.00,N,2,70, 20250203,3455,3345,3540,3250,800316,2714460090,00,0.00,N,2,55, 20250131,3400,3530,3605,3400,179540,625426410,00,0.00,N,5,-165, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 2b4aae153a52..1d90a261ac77 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10700,10300,11020,10190,277600,2938818750,00,0.00,N,2,400, 20250210,10300,10150,10470,9950,208659,2138572360,00,0.00,N,2,110, 20250203,10190,9830,10270,9480,250678,2511083160,00,0.00,N,2,280, 20250131,9910,10000,10090,9830,19972,197851400,00,0.00,N,5,-90, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 8608082da4e0..587a3ee21557 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9910,8480,10210,8390,1735183,16716111710,00,0.00,N,2,1570, 20250210,8340,8510,8750,8000,320972,2711319510,00,0.00,N,5,-210, 20250203,8550,8510,8800,7640,539411,4474003590,00,0.00,N,5,-120, 20250131,8670,8780,8870,8500,135270,1167034370,00,0.00,N,5,-370, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 1e579f75678b..2a77c6337396 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9260,9680,9750,9130,38904,364193030,00,0.00,N,5,-430, 20250210,9690,9910,10090,9530,79613,781221090,00,0.00,N,5,-260, 20250203,9950,9920,11070,9630,359561,3740379220,00,0.00,N,2,30, 20250131,9920,9600,10390,9170,155689,1510137570,00,0.00,N,2,1150, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index f24f8581836f..147718533a28 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12250,12390,13190,12060,486970,6108875160,00,0.00,N,2,60, 20250210,12190,12110,13570,12070,912363,11666441580,00,0.00,N,2,10, 20250203,12180,12000,13700,11900,1663774,21127959760,00,0.00,N,2,210, 20250131,11970,11550,12340,11480,258882,3095493220,00,0.00,N,2,470, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index ea524c8f303d..84cf27c1e52c 100644 --- a/418210/week/candle-week-42.csv +++ b/418210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20250210,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20250203,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20250131,2245,2245,2245,2245,0,0,00,0.00,N,3,0, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index 6861c0332fb6..18894250a2f1 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250210,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250203,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250131,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 5281fbbc5658..aad6d28d87b8 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3060,3360,3360,3005,483732,1531125790,00,0.00,N,5,-290, 20250210,3350,3330,3415,3090,813803,2646521890,00,0.00,N,2,20, 20250203,3330,3175,3395,2945,642864,2004800660,00,0.00,N,2,130, 20250131,3200,3180,3240,3120,66481,211448450,00,0.00,N,3,0, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index e342aad52d96..4c8ecef49bda 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15270,14900,15390,14450,370854,5528189570,00,0.00,N,2,360, 20250210,14910,16050,16050,14540,637111,9717191130,00,0.00,N,5,-1180, 20250203,16090,13550,16940,13180,1577976,24635364730,00,0.00,N,2,2320, 20250131,13770,13520,13870,13240,51741,704387230,00,0.00,N,2,290, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index d52948ee9ca6..ddb8ca03a8cd 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13670,13020,13900,12940,1279032,17030004980,00,0.00,N,2,630, 20250210,13040,12960,13370,12890,427097,5602357410,00,0.00,N,5,-50, 20250203,13090,13650,14350,12930,646820,8592929610,00,0.00,N,5,-640, 20250131,13730,13950,14100,13600,89839,1240648070,00,0.00,N,5,-270, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 852958b94f93..2f641e200bea 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4200,3995,4460,3995,206417,866394345,00,0.00,N,2,205, 20250210,3995,4135,4135,3800,230910,915285175,00,0.00,N,5,-185, 20250203,4180,4167,4395,3836,320431,1314504030,00,0.00,N,2,13, 20250131,4167,4171,4277,4084,38060,158130770,00,0.00,N,5,-4, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index cb731ee1f49e..00898ea0ab51 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1746,1700,1814,1665,1274904,2219205369,00,0.00,N,2,52, 20250210,1694,1649,1728,1620,781493,1310190782,00,0.00,N,2,55, 20250203,1639,1674,1679,1588,563740,922992838,00,0.00,N,5,-51, 20250131,1690,1713,1737,1688,116691,197855869,00,0.00,N,5,-23, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 1a3394af0b8d..038b0cd33a29 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10070,10210,11010,9500,514677,5274478610,00,0.00,N,2,70, 20250210,10000,9080,10200,8960,630313,6105519500,00,0.00,N,2,900, 20250203,9100,8500,10200,7990,523945,4876083710,00,0.00,N,2,580, 20250131,8520,8400,8700,8220,13401,111660040,00,0.00,N,5,-70, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 800422221ed9..488767fe38e3 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6910,6650,8170,6400,2811603,21409378900,00,0.00,N,2,260, 20250210,6650,6100,7340,6000,980164,6765406910,00,0.00,N,2,600, 20250203,6050,5600,6150,5390,55973,327897550,00,0.00,N,2,360, 20250131,5690,5960,5980,5690,12657,73363770,00,0.00,N,5,-270, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index 4aace1087c5d..c2891982287b 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,24400,22350,25850,21600,2908219,69374492250,00,0.00,N,2,2050, 20250210,22350,15500,22650,15250,5505041,113594021160,00,0.00,N,2,7120, 20250203,15230,15020,15680,14000,372608,5637075770,00,0.00,N,5,-10, 20250131,15240,15340,15540,14980,91063,1380823170,00,0.00,N,5,-150, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index 25bdc2414b3b..c83c61a94e25 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1672,1700,1710,1652,338457,569980729,00,0.00,N,5,-28, 20250210,1700,1580,1750,1579,540717,898318149,00,0.00,N,2,93, 20250203,1607,1642,1757,1560,1286438,2113092514,00,0.00,N,5,-35, 20250131,1642,1642,1653,1606,69059,112061996,00,0.00,N,3,0, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index b591da72d1ab..bd120b54781a 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9200,8900,9520,8900,106895,991437900,00,0.00,N,2,300, 20250210,8900,8760,8950,8490,52144,455286460,00,0.00,N,2,290, 20250203,8610,8720,8870,8200,68109,578249920,00,0.00,N,5,-150, 20250131,8760,8820,9210,8720,9411,82700840,00,0.00,N,5,-280, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index 230772793688..690d8810b4c1 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31650,34700,35750,31050,429268,14400174850,00,0.00,N,5,-2350, 20250210,34000,32050,34950,31350,617584,20710274950,00,0.00,N,2,1200, 20250203,32800,29200,34750,27050,683428,21583325350,00,0.00,N,2,2750, 20250131,30050,30950,30950,29850,61124,1851559350,00,0.00,N,5,-1300, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 31362f4d73f2..9592f19c53be 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,860,862,937,848,295446,256317528,00,0.00,N,5,-2, 20250210,862,868,927,842,385922,342123377,00,0.00,N,5,-6, 20250203,868,909,909,834,302084,262859315,00,0.00,N,5,-41, 20250131,909,965,965,893,143868,131980081,00,0.00,N,5,-56, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index f2018b85f94d..f277761186b2 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15070,14410,16930,14280,6556933,102104199700,00,0.00,N,2,1150, 20250210,13920,14400,15150,13500,6479128,92885724930,00,0.00,N,2,960, 20250203,12960,12380,13580,10930,3054964,38167462270,00,0.00,N,2,430, 20250131,12530,12620,12900,12480,360303,4553477490,00,0.00,N,5,-80, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 65bdccd63aa9..382f92f699ff 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6450,6330,7500,6130,278038,1922568140,00,0.00,N,2,230, 20250210,6220,6060,6270,5960,57464,350158040,00,0.00,N,2,130, 20250203,6090,6490,6490,5760,75185,451066580,00,0.00,N,5,-240, 20250131,6330,6810,6810,6320,20735,133868850,00,0.00,N,5,-480, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index d21a3f9d0de7..3d33bcbd6a2c 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9170,8850,9820,8520,2210131,19595950650,00,0.00,N,2,370, 20250210,8800,8250,9440,8010,960721,8371706400,00,0.00,N,2,550, 20250203,8250,7510,8710,7250,764462,6044519810,00,0.00,N,2,370, 20250131,7880,8090,8090,7830,66346,524970910,00,0.00,N,5,-280, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 71fa888b19d0..a68d1304df2b 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18910,18750,22650,18720,811334,16823355560,00,0.00,N,2,190, 20250210,18720,16860,19800,16170,312829,5803662850,00,0.00,N,2,1860, 20250203,16860,15400,17080,14540,142937,2277944420,00,0.00,N,2,1460, 20250131,15400,16210,16680,15150,52542,826937060,00,0.00,N,5,-1620, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index fee4e9b3bf88..ce48d52adaef 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4570,4265,4670,4205,231743,1016930245,00,0.00,N,2,300, 20250210,4270,4560,4625,4240,84686,371950265,00,0.00,N,5,-290, 20250203,4560,4585,4690,4475,61157,278364015,00,0.00,N,5,-50, 20250131,4610,4700,4790,4610,7994,37285590,00,0.00,N,5,-135, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index 5ca8ee8d24dc..6ae109d74b82 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250131,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index e10cb00fd9c9..eca79ab56dff 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5230,5500,5920,5150,1237014,6893584150,00,0.00,N,5,-240, 20250210,5470,6050,6290,5360,1252887,7315645060,00,0.00,N,5,-580, 20250203,6050,5820,6840,5490,15076055,95461804220,00,0.00,N,2,230, 20250131,5820,5580,6120,5440,3348575,19738785360,00,0.00,N,2,390, diff --git a/430700/week/candle-week-42.csv b/430700/week/candle-week-42.csv index ec4a9ef73b88..5cfc2fe4f94e 100644 --- a/430700/week/candle-week-42.csv +++ b/430700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2115,2105,2120,2105,381739,805873115,00,0.00,N,2,10, 20250210,2105,2100,2110,2100,179420,377512490,00,0.00,N,3,0, 20250203,2105,2090,2105,2085,347953,728717645,00,0.00,N,2,15, 20250131,2090,2095,2095,2090,7775,16249885,00,0.00,N,3,0, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index ec7683b6c820..7c5eec0b31e2 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5310,4950,5430,4920,690679,3617609210,00,0.00,N,2,360, 20250210,4950,4865,5090,4750,472202,2331646470,00,0.00,N,2,90, 20250203,4860,4705,5690,4600,3573211,18834121005,00,0.00,N,2,60, 20250131,4800,4700,4860,4700,48453,230903415,00,0.00,N,2,15, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 170044f85e17..f30a8ed15114 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3520,3115,3610,3100,549608,1870503570,00,0.00,N,2,405, 20250210,3115,3220,3220,3085,526759,1648427515,00,0.00,N,5,-100, 20250203,3215,3220,3275,3120,476161,1518592465,00,0.00,N,3,0, 20250131,3215,3375,3375,3135,198549,635992595,00,0.00,N,5,-120, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 6e09f5f91bb4..d958431fc6b2 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5980,4830,6670,4705,7801532,46715531545,00,0.00,N,2,1240, 20250210,4740,4410,4840,4225,360516,1665245040,00,0.00,N,2,330, 20250203,4410,4050,4570,3915,251418,1068662585,00,0.00,N,2,350, 20250131,4060,4075,4170,4050,49310,202112360,00,0.00,N,5,-65, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index 9e3648214552..dc22a086732f 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11530,10700,11530,10630,165645,1855187810,00,0.00,N,2,830, 20250210,10700,10600,11080,10490,131762,1413854280,00,0.00,N,5,-60, 20250203,10760,11170,12500,10500,198135,2188698500,00,0.00,N,5,-440, 20250131,11200,11240,11290,10910,19170,213103430,00,0.00,N,5,-90, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index b1a7b34cecdb..b942c5de1174 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16070,16030,18800,15450,9779092,165907511640,00,0.00,N,2,660, 20250210,15410,13740,17480,13700,10903015,169289653600,00,0.00,N,2,1760, 20250203,13650,11840,14770,11050,8495914,112432253710,00,0.00,N,2,1440, 20250131,12210,13110,13630,12170,950496,12152415610,00,0.00,N,5,-1140, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index 683912a469ed..fba1e4f59529 100644 --- a/432980/week/candle-week-42.csv +++ b/432980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4315,4130,4600,4105,822335,3569595140,00,0.00,N,2,165, 20250210,4150,4015,5000,3930,2759279,12541204350,00,0.00,N,2,100, 20250203,4050,4360,4400,4000,648649,2694631830,00,0.00,N,5,-420, 20250131,4470,4395,4965,4295,1220554,5646052795,00,0.00,N,2,65, diff --git a/433530/week/candle-week-42.csv b/433530/week/candle-week-42.csv index dea13405ddba..64a11ffb7a77 100644 --- a/433530/week/candle-week-42.csv +++ b/433530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2215,2215,2215,2215,0,0,00,0.00,N,3,0, 20250210,2215,2190,2225,2070,500720,1096986870,00,0.00,N,2,35, 20250203,2180,2105,2200,2100,330027,712490830,00,0.00,N,2,40, 20250131,2140,2160,2170,2140,57879,124643400,00,0.00,N,5,-20, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 09bc12e35ba1..504680d1274c 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5950,5700,5990,5600,2704,15784180,00,0.00,N,2,50, 20250210,5900,5390,6000,5000,7671,44040360,00,0.00,N,2,610, 20250203,5290,5390,5390,5000,531,2715150,00,0.00,N,2,140, 20250131,5150,5390,5390,5120,31,159750,00,0.00,N,5,-10, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 5b7ce8f2a5d3..4f89e89acb1b 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4625,4895,5690,4575,8731313,46340861395,00,0.00,N,5,-195, 20250210,4820,5350,5430,4820,2624191,13607446885,00,0.00,N,5,-520, 20250203,5340,4820,6140,4660,26043602,145020648030,00,0.00,N,2,280, 20250131,5060,4800,5350,4660,6957886,35348482710,00,0.00,N,2,545, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 8af6a364ebfb..93d99cf693bb 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2115,2110,2115,2105,24179,51023055,00,0.00,N,2,5, 20250210,2110,2090,2120,2090,73998,155362905,00,0.00,N,2,10, 20250203,2100,2080,2100,2080,26614,55485065,00,0.00,N,2,20, 20250131,2080,2080,2085,2080,36784,76540265,00,0.00,N,3,0, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 84d90986e20b..211148bd84dd 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10570,10520,10580,10520,112333,1185889920,00,0.00,N,2,60, 20250210,10510,10480,10540,10480,39920,419361380,00,0.00,N,2,40, 20250203,10470,10410,10470,10410,61390,640115600,00,0.00,N,2,70, 20250131,10400,10400,10410,10400,7132,74190050,00,0.00,N,3,0, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index ec555e6d0adc..5895c5331b41 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2115,2100,2115,2100,36077,75981870,00,0.00,N,2,10, 20250210,2105,2100,2105,2095,29135,61165285,00,0.00,N,2,5, 20250203,2100,2085,2100,2080,29836,62300305,00,0.00,N,2,15, 20250131,2085,2085,2090,2080,2994,6240610,00,0.00,N,3,0, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index 0cef990d9fa1..3fda7d87263e 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12800,13170,14930,12510,9658195,133810104490,00,0.00,N,5,-200, 20250210,13000,13300,15750,12930,15676620,222948984900,00,0.00,N,5,-170, 20250203,13170,12220,13850,10600,30754534,388513978410,00,0.00,N,2,800, 20250131,12370,10970,13150,10810,10092223,124973160850,00,0.00,N,2,1220, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index c187ebad31bd..5b6ab8a0fe19 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2130,2105,2130,2105,64248,136052750,00,0.00,N,2,10, 20250210,2120,2100,2140,2100,60721,128220225,00,0.00,N,2,5, 20250203,2115,2085,2130,2085,38722,80921550,00,0.00,N,2,30, 20250131,2085,2085,2090,2075,41427,86138000,00,0.00,N,2,5, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index c78a32ac179c..a86e50fe9603 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2130,2145,2145,2105,65779,138932205,00,0.00,N,3,0, 20250210,2130,2140,2145,2105,13196,27885915,00,0.00,N,2,5, 20250203,2125,2145,2145,2090,9715,20479095,00,0.00,N,2,5, 20250131,2120,2145,2145,2090,153,321600,00,0.00,N,2,10, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index c2a1c96df9e9..58ca30507901 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4880,3190,6510,3140,7552011,42339395020,00,0.00,N,2,1720, 20250210,3160,2720,3960,2720,1633760,5562840940,00,0.00,N,2,420, 20250203,2740,2800,2855,2550,104904,283539685,00,0.00,N,5,-70, 20250131,2810,2870,2905,2810,21967,62446590,00,0.00,N,5,-145, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index bc420612b52c..60f4a8bbddef 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18870,16400,20150,16300,10167414,190186590700,00,0.00,N,2,2360, 20250210,16510,16740,16890,16280,481336,7980637080,00,0.00,N,5,-230, 20250203,16740,17100,17210,16300,457351,7665492050,00,0.00,N,5,-510, 20250131,17250,17410,17500,17250,52653,912539400,00,0.00,N,5,-160, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index c41f3581e2f3..c0f5fcc50981 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10580,10530,10580,10520,85501,902374380,00,0.00,N,2,50, 20250210,10530,10470,10530,10470,25355,266229320,00,0.00,N,2,60, 20250203,10470,10410,10480,10400,34355,358482180,00,0.00,N,2,60, 20250131,10410,10400,10410,10400,6257,65106560,00,0.00,N,2,10, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index 5768d8b19859..08e356b902da 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2125,2115,2125,2110,36677,77680810,00,0.00,N,2,10, 20250210,2115,2105,2115,2095,38903,81880435,00,0.00,N,2,15, 20250203,2100,2085,2105,2080,58452,122122555,00,0.00,N,2,15, 20250131,2085,2085,2090,2080,7957,16590345,00,0.00,N,3,0, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index e7060cdee182..6f2acbc31b5a 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11190,10710,11500,10630,454370,5057297620,00,0.00,N,2,490, 20250210,10700,11070,11330,10700,575264,6306572530,00,0.00,N,5,-550, 20250203,11250,11310,11930,10900,538335,6102299640,00,0.00,N,5,-270, 20250131,11520,11430,11670,11430,65362,753192500,00,0.00,N,5,-120, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index c614e1aeb720..dc7183ec97d2 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20250210,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20250203,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20250131,2150,2150,2150,2150,0,0,00,0.00,N,3,0, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index ce5414fcd499..77ec0cb96178 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17290,15970,19270,15430,3475215,60453662670,00,0.00,N,2,1940, 20250210,15350,14850,15940,13620,1775786,26127710070,00,0.00,N,2,400, 20250203,14950,14000,15990,13700,1216264,17445780720,00,0.00,N,2,770, 20250131,14180,14660,14700,14070,172326,2466594740,00,0.00,N,5,-620, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index 9d78972bc45e..4fa9c82a6b83 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1845,1697,1876,1690,749823,1347163638,00,0.00,N,2,148, 20250210,1697,1593,2000,1571,2488073,4441769612,00,0.00,N,2,140, 20250203,1557,1564,1599,1546,202675,315305212,00,0.00,N,5,-13, 20250131,1570,1566,1578,1549,15495,24192773,00,0.00,N,2,3, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 5755e1911d99..1b1b3a635c42 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8850,7780,9230,7390,1747070,14565975070,00,0.00,N,2,1190, 20250210,7660,7250,7900,7000,705457,5313165850,00,0.00,N,2,360, 20250203,7300,7260,7320,6910,508499,3600732810,00,0.00,N,5,-130, 20250131,7430,7510,7600,7280,149076,1101998960,00,0.00,N,5,-70, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index eb575e0644d0..11be8735090c 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2165,2160,2235,2140,27304,58805705,00,0.00,N,2,5, 20250210,2160,2140,2165,2120,18019,38588120,00,0.00,N,2,10, 20250203,2150,2135,2150,2125,29831,63608325,00,0.00,N,2,10, 20250131,2140,2125,2140,2110,737,1562500,00,0.00,N,2,15, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index fcc763b600a3..b8e5134f9d80 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2120,2100,2120,2100,18206,38362990,00,0.00,N,2,15, 20250210,2105,2090,2105,2090,21586,45282760,00,0.00,N,2,15, 20250203,2090,2085,2095,2075,9214,19238015,00,0.00,N,2,10, 20250131,2080,2075,2080,2070,3639,7556975,00,0.00,N,2,5, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index 4b141954d402..427087df13a2 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5770,5800,6110,5740,859845,5095458310,00,0.00,N,5,-30, 20250210,5800,5270,6450,5260,4494461,27383904820,00,0.00,N,2,430, 20250203,5370,4910,5470,4800,732556,3786466275,00,0.00,N,2,360, 20250131,5010,5020,5100,4920,216845,1082710240,00,0.00,N,5,-30, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index a2bc76e446b4..dd6dbff910c9 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2135,2135,2135,2110,88098,186342445,00,0.00,N,2,10, 20250210,2125,2135,2140,2100,78778,166934745,00,0.00,N,5,-10, 20250203,2135,2125,2145,2110,32919,69963340,00,0.00,N,2,10, 20250131,2125,2125,2125,2105,729,1547605,00,0.00,N,2,5, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 748a542fe630..9bbc8a210483 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2155,2165,2185,2115,24583,52634265,00,0.00,N,2,5, 20250210,2150,2145,2155,2130,6702,14341990,00,0.00,N,2,15, 20250203,2135,2120,2155,2115,38329,81442995,00,0.00,N,2,15, 20250131,2120,2155,2155,2120,4780,10155745,00,0.00,N,3,0, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index 77bef8490ea9..845937f71478 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2180,2195,2195,2155,8831,19167335,00,0.00,N,2,5, 20250210,2175,2165,2195,2150,20035,43384615,00,0.00,N,2,10, 20250203,2165,2190,2190,2135,7025,15127055,00,0.00,N,2,5, 20250131,2160,2185,2185,2155,6656,14381510,00,0.00,N,2,5, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index d3627ecd11f0..0ed86dbceb58 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10230,10130,10230,10110,117667,1197633750,00,0.00,N,2,90, 20250210,10140,10090,10150,10090,82298,832381820,00,0.00,N,2,60, 20250203,10080,10010,10080,10010,66446,666657010,00,0.00,N,2,80, 20250131,10000,9990,10010,9990,27610,276088020,00,0.00,N,2,10, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index 17e02af6f198..3bc06161c439 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,143100,157800,164800,141400,3265909,485519149500,00,0.00,N,5,-15200, 20250210,158300,168500,170500,152600,703596,112175430100,00,0.00,N,5,-10200, 20250203,168500,164900,175900,164500,503979,85308267800,00,0.00,N,5,-1500, 20250131,170000,173000,174800,168100,147264,25079345800,00,0.00,N,5,-4000, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index dc08baf3b6ab..778449959815 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13160,13210,13750,12750,368555,4879785550,00,0.00,N,5,-70, 20250210,13230,14190,16200,12940,1115942,16067148690,00,0.00,N,5,-1110, 20250203,14340,12040,14800,11920,1689544,23333149770,00,0.00,N,2,2300, 20250131,12040,12150,12150,11690,55143,656347680,00,0.00,N,5,-120, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index d0711ab87757..a1f12e143645 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9800,10250,11050,9630,3725225,39132612120,00,0.00,N,5,-450, 20250210,10250,10980,11530,10160,8893547,98133054740,00,0.00,N,5,-650, 20250203,10900,9600,11670,9280,22609455,242351873130,00,0.00,N,2,1120, 20250131,9780,9190,9950,9180,1312996,12765958020,00,0.00,N,2,270, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index 150f72a9b140..32f71e5d352f 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2030,2030,2030,2020,31075,62977425,00,0.00,N,3,0, 20250210,2030,2005,2035,2005,18548,37285025,00,0.00,N,2,20, 20250203,2010,1995,2010,1990,18587,37072926,00,0.00,N,2,15, 20250131,1995,1995,1999,1993,725,1446387,00,0.00,N,5,-5, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index f23d13a0d1ee..45f5a662c5da 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,36800,38800,39300,36450,1010018,38641550350,00,0.00,N,5,-750, 20250210,37550,35900,39700,35350,1501202,56163665650,00,0.00,N,2,1150, 20250203,36400,35000,37300,32000,1387758,48074771250,00,0.00,N,2,700, 20250131,35700,36900,37350,35550,308074,11149851450,00,0.00,N,5,-3000, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index 8a767dad8bcb..9c3a61c591c2 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6640,6580,6900,6400,333183,2211847700,00,0.00,N,2,140, 20250210,6500,6100,6590,5970,215506,1363714140,00,0.00,N,2,390, 20250203,6110,5780,6230,5520,193683,1139203020,00,0.00,N,2,240, 20250131,5870,5980,5980,5780,27014,157459420,00,0.00,N,5,-170, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index 6a0bb6856538..97c738fce42b 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2110,2115,2125,2095,41818,88126005,00,0.00,N,2,10, 20250210,2100,2100,2115,2090,32608,68633550,00,0.00,N,3,0, 20250203,2100,2065,2100,2065,11754,24502060,00,0.00,N,2,20, 20250131,2080,2065,2080,2065,3136,6515365,00,0.00,N,3,0, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index bcb85206413d..1617389fa134 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15480,15830,15910,14900,942347,14469849140,00,0.00,N,5,-230, 20250210,15710,19550,19560,14480,2302351,37817555360,00,0.00,N,5,-4070, 20250203,19780,19400,20700,18440,676366,13130551350,00,0.00,N,2,40, 20250131,19740,20200,20350,19570,139457,2771324820,00,0.00,N,5,-860, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index e575190c65b6..a274a32a9217 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2180,2155,2180,2150,65227,140861035,00,0.00,N,2,30, 20250210,2150,2165,2165,2130,25331,54442005,00,0.00,N,3,0, 20250203,2150,2120,2185,2120,9176,19604030,00,0.00,N,2,15, 20250131,2135,2125,2135,2115,2123,4512855,00,0.00,N,2,15, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 9d8572247644..2c307b32c9ef 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3845,3645,3925,3580,122126,457568595,00,0.00,N,2,240, 20250210,3605,3510,3700,3480,99621,355616380,00,0.00,N,2,95, 20250203,3510,3465,3595,3420,81677,286036990,00,0.00,N,5,-60, 20250131,3570,3610,3610,3520,8935,31742690,00,0.00,N,5,-40, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index ce3fc8b05368..d551be7ef3bb 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2090,2070,2100,2050,47495,98712485,00,0.00,N,2,20, 20250210,2070,2035,2070,2035,22862,46984935,00,0.00,N,2,25, 20250203,2045,2040,2045,2030,19727,40197105,00,0.00,N,2,5, 20250131,2040,2035,2040,2035,3302,6727070,00,0.00,N,2,5, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 52a0283d8f7b..3be11f0bd271 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250210,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250203,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250131,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 8ae45ac207cd..41efbb68b220 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12480,12000,12990,11510,768,9259530,00,0.00,N,5,-10, 20250210,12490,13170,13540,11530,1172,14800190,00,0.00,N,5,-1090, 20250203,13580,13500,15000,12110,1872,24897580,00,0.00,N,5,-290, 20250131,13870,13870,13870,13870,1,13870,00,0.00,N,3,0, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 90f9dd3b335b..895e1b8618d2 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3640,3160,4000,3100,5591967,20723133345,00,0.00,N,2,480, 20250210,3160,3030,3260,2980,352373,1110903865,00,0.00,N,2,130, 20250203,3030,2990,3055,2870,229350,683071270,00,0.00,N,2,30, 20250131,3000,3115,3115,3000,56394,170166845,00,0.00,N,5,-100, diff --git a/446600/week/candle-week-42.csv b/446600/week/candle-week-42.csv index b9e19c2b3a62..9c9c92154d5e 100644 --- a/446600/week/candle-week-42.csv +++ b/446600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10980,29900,30000,10010,31,605800,00,0.00,N,5,-5020, 20250210,16000,6400,25350,6400,65,1565050,00,0.00,N,2,9600, 20250203,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250131,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index c1cd5bc9a769..824fd681d5b7 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2100,2100,2110,2080,4256,8882555,00,0.00,N,2,5, 20250210,2095,2090,2120,2040,46301,95202375,00,0.00,N,2,5, 20250203,2090,2080,2095,2055,20293,41962830,00,0.00,N,2,10, 20250131,2080,2080,2080,2055,9270,19235030,00,0.00,N,2,20, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index b8c900f0bd07..94ffffd52125 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250210,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250203,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250131,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 5d2203d52218..5156299c28fc 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3365,3405,3405,2525,17029,48853935,00,0.00,N,5,-5, 20250210,3370,3410,3410,2930,75,246710,00,0.00,N,2,365, 20250203,3005,3475,3510,3005,1753,6061875,00,0.00,N,5,-450, 20250131,3455,3510,3510,3000,67,208825,00,0.00,N,5,-70, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index ce7e3f9c2495..4d0284079c13 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20600,19350,21600,19260,203145,4235884780,00,0.00,N,2,1360, 20250210,19240,20700,20900,19100,93469,1856157650,00,0.00,N,5,-1460, 20250203,20700,19130,21650,19000,234724,4744136050,00,0.00,N,2,1600, 20250131,19100,19240,19240,18820,17428,332036300,00,0.00,N,5,-140, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index 63f4cedce9bd..b0e6a8914ac5 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2100,2090,2175,2065,9425,19544910,00,0.00,N,2,10, 20250210,2090,2070,2095,2060,20263,42123100,00,0.00,N,2,20, 20250203,2070,2080,2080,2055,10372,21380435,00,0.00,N,3,0, 20250131,2070,2065,2075,2055,3619,7462880,00,0.00,N,2,5, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index 443f91e05a4d..75f1793b56e5 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19220,19130,20450,18250,1044510,20314754000,00,0.00,N,2,10, 20250210,19210,17500,20800,16130,2584200,48841429580,00,0.00,N,2,2510, 20250203,16700,14200,18500,14030,1068096,17716550840,00,0.00,N,2,2110, 20250131,14590,15090,15390,14390,51443,750655540,00,0.00,N,5,-500, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 59c1007e786a..912cad483c79 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4565,4435,4645,4425,220682,998413065,00,0.00,N,2,130, 20250210,4435,4475,4500,4420,180181,802734250,00,0.00,N,5,-40, 20250203,4475,4570,4570,4470,144163,649300075,00,0.00,N,5,-95, 20250131,4570,4505,4580,4500,41518,188384840,00,0.00,N,2,35, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index a3c84a00f2f3..fd26a3a53450 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10290,10200,10300,10200,49893,511020730,00,0.00,N,2,80, 20250210,10210,10170,10230,10170,84541,862507090,00,0.00,N,2,40, 20250203,10170,10080,10170,10070,63976,647068370,00,0.00,N,2,90, 20250131,10080,10060,10080,10060,6585,66309330,00,0.00,N,2,10, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 247c441b6d1e..3ea43a2572f0 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2205,2190,2210,2150,11653,25575045,00,0.00,N,2,15, 20250210,2190,2155,2190,2115,23350,50164745,00,0.00,N,2,30, 20250203,2160,2180,2180,2120,1443,3078555,00,0.00,N,2,10, 20250131,2150,2180,2180,2115,1376,2960550,00,0.00,N,2,5, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index f4cab3ebcf90..c4e758d834a1 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2250,2300,2300,2180,112,246440,00,0.00,N,2,65, 20250210,2185,2170,2230,1760,1166,2350045,00,0.00,N,2,295, 20250203,1890,2190,2195,1785,202,409425,00,0.00,N,5,-210, 20250131,2100,2195,2195,1870,5,10195,00,0.00,N,5,-95, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 827859dee7b0..f202613b643e 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2150,2165,2165,2135,11726,25156855,00,0.00,N,5,-10, 20250210,2160,2140,2160,2110,18106,38769120,00,0.00,N,2,20, 20250203,2140,2145,2150,2100,14024,29760925,00,0.00,N,3,0, 20250131,2140,2100,2145,2100,717,1522215,00,0.00,N,2,5, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index f1865a12038f..9a37b326a739 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,21350,21350,23200,21350,1641,36116750,00,0.00,N,5,-600, 20250210,21950,20750,21950,20600,323,6895100,00,0.00,N,2,600, 20250203,21350,21500,21950,21350,314,6711350,00,0.00,N,5,-650, 20250131,22000,20800,22000,20800,101,2102000,00,0.00,N,2,600, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 49a27d56343f..e190974faf09 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2055,2045,2060,2040,88921,182172830,00,0.00,N,2,15, 20250210,2040,2025,2045,2025,82047,166803185,00,0.00,N,2,15, 20250203,2025,2020,2030,2015,70826,143229685,00,0.00,N,2,5, 20250131,2020,2020,2020,2010,8669,17475195,00,0.00,N,3,0, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index db51a5a5d0ba..d91079d1111d 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2070,2065,2070,2060,23601,48686165,00,0.00,N,2,5, 20250210,2065,2035,2065,2035,57031,116655210,00,0.00,N,2,10, 20250203,2055,2030,2070,2025,19217,39070385,00,0.00,N,2,10, 20250131,2045,2035,2045,2035,1900,3882600,00,0.00,N,3,0, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 2226b4a49ace..95544abf2898 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,95900,75700,98500,75400,11105496,990677667400,00,0.00,N,2,21600, 20250210,74300,66200,76200,65100,2752840,197095740800,00,0.00,N,2,7200, 20250203,67100,69800,70500,65900,1584516,107869834100,00,0.00,N,5,-3900, 20250131,71000,70800,72100,70000,261659,18574337600,00,0.00,N,5,-100, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index c593033b734f..3422ac261060 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2660,2640,2845,2620,2486132,6732433600,00,0.00,N,2,20, 20250210,2640,2900,3075,2600,6285946,17857770430,00,0.00,N,5,-210, 20250203,2850,2920,3225,2730,15237614,45385083565,00,0.00,N,5,-70, 20250131,2920,3010,3040,2870,1906629,5620421750,00,0.00,N,5,-135, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 540c08515f62..3f61bf9fc71d 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9430,11140,11270,9390,1613408,17020502600,00,0.00,N,5,-1430, 20250210,10860,7740,12200,7740,14015737,147292882750,00,0.00,N,2,3170, 20250203,7690,7280,8550,6950,1172772,9250521250,00,0.00,N,2,390, 20250131,7300,7240,7400,7240,27077,198292310,00,0.00,N,3,0, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index 40eb2ad972b5..d7435ffc9242 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4580,4880,5240,4500,4013079,19819257775,00,0.00,N,5,-255, 20250210,4835,5270,5340,4715,3270697,16392268220,00,0.00,N,5,-435, 20250203,5270,4650,6220,4365,42601607,228828676015,00,0.00,N,2,645, 20250131,4625,3750,4895,3750,8735564,40300093605,00,0.00,N,2,855, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index b005916586d6..fc7cd4fdebc1 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2040,2035,2050,2030,5539,11307605,00,0.00,N,2,15, 20250210,2025,2035,2045,2000,26828,54160595,00,0.00,N,5,-5, 20250203,2030,2010,2050,2010,14280,28857965,00,0.00,N,2,20, 20250131,2010,2005,2010,2005,994,1995470,00,0.00,N,2,5, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index 1b7c64953f76..e17b880bd2a0 100644 --- a/450950/week/candle-week-42.csv +++ b/450950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8540,9390,10890,8330,9826513,95135642720,00,0.00,N,5,-790, 20250210,9330,8030,10540,7990,41344432,384960297390,00,0.00,N,2,1680, 20250203,7650,7900,8840,7200,37693023,305564860280,00,0.00,N,2,220, 20250131,7430,7050,7990,6780,14882995,111748365980,00,0.00,N,2,790, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 5e2e4b2d9988..22cfd0e4aeb0 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10780,11770,12500,10500,1063428,12362356430,00,0.00,N,5,-720, 20250210,11500,10220,11880,9910,2090536,23593716870,00,0.00,N,2,1290, 20250203,10210,9810,10440,9230,626051,6140548620,00,0.00,N,2,110, 20250131,10100,10320,10570,10000,186178,1902460460,00,0.00,N,5,-840, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index b44946930404..6760e6d1550e 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9720,9100,10290,9090,1729413,16911619650,00,0.00,N,2,620, 20250210,9100,9450,9640,9030,410958,3799036520,00,0.00,N,2,70, 20250203,9030,9070,9310,8770,259548,2363198360,00,0.00,N,5,-150, 20250131,9180,9330,9330,9170,34392,317272630,00,0.00,N,5,-150, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index 3345cf07a204..69c12548fbde 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2030,2005,2030,2000,115808,233236685,00,0.00,N,2,25, 20250210,2005,1992,2015,1992,177604,355556791,00,0.00,N,2,10, 20250203,1995,1981,1995,1978,251516,498667723,00,0.00,N,2,14, 20250131,1981,1980,1981,1973,17219,34008420,00,0.00,N,2,1, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 0b9a68bba9b6..8dc4f70bfa78 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11630,12000,12590,11560,884190,10704170260,00,0.00,N,5,-140, 20250210,11770,11380,12120,10950,886434,10275865020,00,0.00,N,2,360, 20250203,11410,11610,11730,10940,685101,7747205410,00,0.00,N,5,-230, 20250131,11640,11500,11750,11280,209757,2409172240,00,0.00,N,2,240, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index 332c36b54375..601bb8f749cc 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3660,3435,3690,3435,3062849,10900469925,00,0.00,N,2,225, 20250210,3435,3435,3530,3420,1690420,5844249120,00,0.00,N,2,5, 20250203,3430,3485,3485,3420,1157447,3980368870,00,0.00,N,5,-55, 20250131,3485,3485,3495,3470,142695,496267165,00,0.00,N,3,0, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 94de1ec82800..159aef1ced62 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6800,7130,7300,6620,684315,4746687380,00,0.00,N,5,-320, 20250210,7120,6630,7930,6440,4538116,32961608240,00,0.00,N,2,540, 20250203,6580,6110,7240,5780,2712609,18304874540,00,0.00,N,2,380, 20250131,6200,6530,6670,6110,185598,1158904850,00,0.00,N,5,-540, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 180d3504bae1..74920ae98e3f 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5870,6280,6890,5870,27066028,173611932010,00,0.00,N,5,-230, 20250210,6100,4865,7340,4760,83011933,524006679685,00,0.00,N,2,1205, 20250203,4895,4050,5600,3765,16798218,82898974420,00,0.00,N,2,755, 20250131,4140,4060,4180,4020,601801,2460955605,00,0.00,N,5,-30, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index 8072d727bd89..95379fef9911 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4515,4325,4695,4280,533056,2409842415,00,0.00,N,2,195, 20250210,4320,4370,4505,4210,450184,1963733795,00,0.00,N,5,-50, 20250203,4370,4320,4490,4135,423778,1824930580,00,0.00,N,5,-85, 20250131,4455,4570,4600,4410,98451,439444950,00,0.00,N,5,-115, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index 48de46d5ac7d..b09a083196cb 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1281,1338,1385,1271,11070361,14696361512,00,0.00,N,5,-73, 20250210,1354,1159,1515,1138,106902025,148628986516,00,0.00,N,2,195, 20250203,1159,1195,1209,1145,2163944,2538361489,00,0.00,N,5,-36, 20250131,1195,1185,1215,1180,586954,700610094,00,0.00,N,2,10, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index ae0c2eea08fa..cc7466892ebc 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7400,7300,7690,7070,973857,7211655880,00,0.00,N,2,190, 20250210,7210,6800,8390,6520,8079967,63541439030,00,0.00,N,2,480, 20250203,6730,8730,8980,6730,4467210,36546654380,00,0.00,N,5,-1080, 20250131,7810,7880,7970,7780,217458,1707075010,00,0.00,N,5,-290, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 7139d2bba3da..52998cefc969 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2885,2535,3285,2530,3061017,8921442195,00,0.00,N,2,330, 20250210,2555,2575,2745,2490,594168,1567751000,00,0.00,N,5,-65, 20250203,2620,2485,2710,2435,543897,1388232125,00,0.00,N,2,40, 20250131,2580,2580,2620,2535,57884,148222935,00,0.00,N,3,0, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 3a60f2ce56c1..11c55098a0f7 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9610,9290,10080,9160,123934,1181726660,00,0.00,N,2,320, 20250210,9290,9170,9890,8930,151356,1416247490,00,0.00,N,2,120, 20250203,9170,9220,9360,8810,61372,559076380,00,0.00,N,5,-160, 20250131,9330,9650,9850,9300,10881,102284430,00,0.00,N,5,-320, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 1b6b9fcff41a..af3f67a0ee20 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17000,18950,19340,16420,1003786,18443527780,00,0.00,N,5,-1950, 20250210,18950,14740,20750,14300,5094545,93467655380,00,0.00,N,2,4200, 20250203,14750,14010,16070,12560,655380,9499389280,00,0.00,N,2,500, 20250131,14250,14950,14950,14110,55636,799697340,00,0.00,N,5,-700, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index 41844344bfbe..4eb3bd772383 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11770,10720,14390,10700,86393311,1062925233710,00,0.00,N,2,2370, 20250210,9400,6500,9660,6410,124611693,1044658192200,00,0.00,N,2,3520, 20250204,5880,5000,5880,3605,119919339,553076168965,00,0.00,N,2,5880, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 1ec3c1730e6b..70907b321c11 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,1999,2010,1997,28353,56821319,00,0.00,N,2,10, 20250210,2000,1994,2000,1978,35950,71627801,00,0.00,N,2,4, 20250203,1996,1980,1999,1975,3233,6418064,00,0.00,N,2,1, 20250131,1995,1981,1997,1981,1015,2018913,00,0.00,N,2,9, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 93aeb0e09de7..363ad02a8ebc 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1994,1980,1995,1980,298633,593973413,00,0.00,N,2,14, 20250210,1980,1961,1984,1961,368412,726232823,00,0.00,N,2,19, 20250203,1961,1948,1964,1948,196869,384848605,00,0.00,N,2,13, 20250131,1948,1949,1953,1948,8899,17350088,00,0.00,N,5,-1, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 048e04521548..ccd8492d81f3 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13880,13380,13920,13360,180144,2445256290,00,0.00,N,2,520, 20250210,13360,13630,13730,13130,317390,4262262800,00,0.00,N,5,-290, 20250203,13650,13980,14260,13610,190423,2644746480,00,0.00,N,5,-350, 20250131,14000,13840,14030,13640,39414,548373480,00,0.00,N,2,150, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index dbcde20e6aab..e91f74c2d6f3 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17400,16980,17900,16660,264895,4602602480,00,0.00,N,2,420, 20250210,16980,16520,17530,16210,326412,5488948740,00,0.00,N,2,180, 20250203,16800,16210,18050,15550,354369,5984229720,00,0.00,N,2,90, 20250131,16710,17290,17290,16690,47257,797385040,00,0.00,N,5,-580, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index bb5ede46c919..dc1e043ae33f 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19000,17960,19150,17430,118765,2185759890,00,0.00,N,2,1630, 20250210,17370,18590,18590,16590,214530,3730651070,00,0.00,N,5,-1870, 20250203,19240,18130,19460,17700,54105,1007113950,00,0.00,N,2,980, 20250131,18260,18690,19100,18260,8840,163918230,00,0.00,N,5,-610, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index 6d43f91ef125..dec8e6115bb8 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2085,2085,2090,2065,14044,29129735,00,0.00,N,2,5, 20250210,2080,2065,2090,2055,33659,69714325,00,0.00,N,2,10, 20250203,2070,2060,2070,2035,26940,55172460,00,0.00,N,2,20, 20250131,2050,2035,2065,2030,1852,3774515,00,0.00,N,2,5, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index d8bdad6956d6..b8803910b6a8 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2035,2020,2035,2010,47194,95392995,00,0.00,N,2,15, 20250210,2020,2010,2035,2010,15096,30410165,00,0.00,N,2,5, 20250203,2015,2005,2025,1992,20917,41983845,00,0.00,N,2,5, 20250131,2010,2005,2010,2000,2386,4783470,00,0.00,N,2,5, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index 3c35e8506a89..d2a22be44d67 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,72000,70000,77000,68200,6413026,475630029200,00,0.00,N,2,2800, 20250210,69200,70000,73000,67200,3479811,242828126400,00,0.00,N,5,-600, 20250203,69800,66000,73400,64000,7204635,505822336300,00,0.00,N,2,2800, 20250131,67000,65400,68100,64300,785222,52228017600,00,0.00,N,2,1700, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 84d9fd10e8fe..8bb6dc18f918 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2115,2125,2125,2100,9342,19757410,00,0.00,N,5,-10, 20250210,2125,2075,2125,2060,35293,73464030,00,0.00,N,2,45, 20250203,2080,2075,2080,2045,23736,48851235,00,0.00,N,2,15, 20250131,2065,2065,2075,2045,10612,21926105,00,0.00,N,2,10, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 239d60b7b2b4..7ef6a1005d5c 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250210,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250203,2010,2005,2025,1996,31612,63440924,00,0.00,N,2,5, 20250131,2005,2005,2010,2000,7535,15102115,00,0.00,N,3,0, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index 1addff7844b1..db4ef738cab9 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,29050,29000,31650,28200,1911306,57154453300,00,0.00,N,5,-50, 20250210,29100,31400,34250,29000,3419001,107587462550,00,0.00,N,5,-1500, 20250203,30600,29600,31800,28300,3870156,117822394950,00,0.00,N,2,600, 20250131,30000,29000,30800,28700,614599,18436692650,00,0.00,N,2,950, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index 7c0ded23be6e..7887c947286e 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2060,2030,2060,2025,52671,107445640,00,0.00,N,2,30, 20250210,2030,2045,2070,2025,60612,123570925,00,0.00,N,5,-15, 20250203,2045,2060,2060,2030,28948,58915710,00,0.00,N,5,-15, 20250131,2060,2025,2060,2025,143,294295,00,0.00,N,2,25, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index 6f38bb501fc5..bff2b35183f8 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9230,8770,9620,8770,2443061,22533556750,00,0.00,N,2,290, 20250210,8940,10250,10780,8850,4074755,40461799410,00,0.00,N,5,-1300, 20250203,10240,8810,10440,8240,9389991,90102036030,00,0.00,N,2,1430, 20250131,8810,8740,9030,8640,436015,3855563960,00,0.00,N,2,130, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 517f5a77ab38..dd987506fd49 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,65400,61300,67100,61100,363938,23639258100,00,0.00,N,2,4000, 20250210,61400,68300,68300,60200,450494,28038339700,00,0.00,N,5,-6900, 20250203,68300,67900,68800,64300,179649,11964014400,00,0.00,N,5,-200, 20250131,68500,69200,69400,67800,19290,1323500700,00,0.00,N,5,-300, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 91b9db3c0c14..0cd409247113 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20700,16980,22800,16930,9679918,200880478330,00,0.00,N,2,3730, 20250210,16970,17370,18600,16960,1392273,24751974580,00,0.00,N,5,-450, 20250203,17420,17900,18640,16590,1542256,27514489760,00,0.00,N,5,-700, 20250131,18120,18310,18640,17980,190229,3468754510,00,0.00,N,5,-10, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 7fd9ce75c5a6..b6903bebf609 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250210,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250203,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250131,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index 638622cc3273..dad36e6c654d 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2100,2125,2125,2080,76534,160202785,00,0.00,N,2,10, 20250210,2090,2100,2135,2050,182853,382548020,00,0.00,N,5,-10, 20250203,2100,2165,2230,2085,478933,1016486825,00,0.00,N,5,-20, 20250131,2120,2230,2290,2075,669308,1475715550,00,0.00,N,5,-110, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index f5eaef931ecb..5e53191f3527 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2135,2125,2150,2110,26798,56948705,00,0.00,N,2,10, 20250210,2125,2120,2130,2075,58212,122365965,00,0.00,N,2,20, 20250203,2105,2100,2210,2080,33157,69540015,00,0.00,N,2,5, 20250131,2100,2095,2105,2075,1771,3717455,00,0.00,N,2,5, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 74c8f72062a0..4557f364c372 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12470,11740,14480,11500,33985,440863540,00,0.00,N,2,1470, 20250210,11000,8100,12200,7910,37745,383694060,00,0.00,N,2,2900, 20250203,8100,8500,8800,8000,2722,22769350,00,0.00,N,5,-690, 20250131,8790,8790,8790,8510,174,1515460,00,0.00,N,3,0, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 99d3efcbf813..3d9a69d4e31c 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15130,18000,18000,15130,12,181560,00,0.00,N,5,-2870, 20250210,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250203,18000,18540,18540,18000,100,1800000,00,0.00,N,5,-540, 20250131,18540,18540,18540,18540,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index c84942b70ea5..369b547cc7c2 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,54400,44950,55000,44100,7143523,357642086450,00,0.00,N,2,10650, 20250210,43750,33500,48750,33350,9399052,396958386200,00,0.00,N,2,10200, 20250203,33550,31850,34750,30800,858701,28098447600,00,0.00,N,2,700, 20250131,32850,34000,34200,32750,203333,6732204450,00,0.00,N,5,-1450, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index dfe12d8ed7d4..f9e2e9d90177 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10730,10500,11080,10330,659053,7043930060,00,0.00,N,2,230, 20250210,10500,9380,10750,9380,1134456,11661680890,00,0.00,N,2,1040, 20250203,9460,8920,9730,8490,682790,6333663020,00,0.00,N,2,460, 20250131,9000,8950,9040,8880,45961,411260830,00,0.00,N,5,-40, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index 834bc5f43369..4a3588620e91 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2700,2680,2885,2635,840749,2327393530,00,0.00,N,2,25, 20250210,2675,2600,2695,2550,845229,2209754250,00,0.00,N,2,75, 20250203,2600,2750,2750,2530,921458,2421862685,00,0.00,N,5,-200, 20250131,2800,2755,2840,2635,491461,1355413540,00,0.00,N,5,-80, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 648ed36853e6..dc71d22902a2 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,20300,20350,22300,20000,1719289,36441893600,00,0.00,N,5,-800, 20250210,21100,20200,21700,19910,1720635,35667206930,00,0.00,N,2,1210, 20250203,19890,20750,21400,19370,1463906,29965466710,00,0.00,N,5,-1260, 20250131,21150,21250,21950,20900,514434,10945524800,00,0.00,N,5,-1400, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index d1a42dcd2656..4690b339c113 100644 --- a/457600/week/candle-week-42.csv +++ b/457600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,4270,4000,4810,3910,4385362,19498649035,00,0.00,N,2,300, 20250210,3970,3580,4560,3525,5488132,22877355945,00,0.00,N,2,390, 20250203,3580,3590,3680,3235,868771,3034624165,00,0.00,N,5,-105, 20250131,3685,3755,3765,3655,107977,398814695,00,0.00,N,5,-105, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 863063e15e67..35c2fd078e00 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250210,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250203,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250131,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index 66e5099e0684..756cf252e8dc 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2100,2075,2100,2065,11671,24350390,00,0.00,N,2,25, 20250210,2075,2080,2085,2060,16359,33928540,00,0.00,N,5,-5, 20250203,2080,2075,2090,2060,24507,50522295,00,0.00,N,5,-5, 20250131,2085,2065,2100,2065,407,841855,00,0.00,N,3,0, diff --git a/458320/week/candle-week-42.csv b/458320/week/candle-week-42.csv index 18300eef22be..02f743e38087 100644 --- a/458320/week/candle-week-42.csv +++ b/458320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2760,2665,2780,2610,293678,790434225,00,0.00,N,2,95, 20250210,2665,2515,2800,2515,692854,1862987775,00,0.00,N,2,145, 20250203,2520,2580,2590,2375,582615,1445415705,00,0.00,N,5,-60, 20250131,2580,2465,2595,2465,128339,328462105,00,0.00,N,2,75, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 8db6c6a6ec7f..77418ae0226c 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2130,2135,2140,2115,16927,35899785,00,0.00,N,3,0, 20250210,2130,2100,2140,2100,21075,44662945,00,0.00,N,3,0, 20250203,2130,2135,2140,2090,3522,7409515,00,0.00,N,5,-10, 20250131,2140,2130,2150,2100,1922,4093910,00,0.00,N,2,10, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index 2656219bdbb0..9d629656256e 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,17640,16580,17720,16160,516361,8811416020,00,0.00,N,2,1060, 20250210,16580,15750,17190,15450,345609,5660602090,00,0.00,N,2,840, 20250203,15740,15460,15900,14910,277112,4261760590,00,0.00,N,2,270, 20250131,15470,16650,16650,15000,186661,2912039240,00,0.00,N,5,-1240, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 7016298bb5d7..d35ac74c85d8 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14790,12710,15080,12710,693714,9913555180,00,0.00,N,2,2070, 20250210,12720,14090,15000,12670,702437,9648705130,00,0.00,N,5,-1500, 20250203,14220,14700,15110,13710,994790,14427957780,00,0.00,N,5,-430, 20250131,14650,14130,15100,13890,804333,11873984550,00,0.00,N,2,540, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 8ac802509881..3f906608e61d 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,7970,7670,8450,7660,660437,5345686670,00,0.00,N,2,300, 20250210,7670,7850,8630,7670,842289,6803060420,00,0.00,N,5,-210, 20250203,7880,7870,8110,7450,647563,5031776450,00,0.00,N,5,-190, 20250131,8070,8160,8300,8040,188505,1527949750,00,0.00,N,5,-330, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index 7c47ecb9c050..f2c5b86b3c4f 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5440,4795,6070,4660,6945681,38960894385,00,0.00,N,2,675, 20250210,4765,4820,5260,4500,1142260,5659860915,00,0.00,N,5,-95, 20250203,4860,4815,5300,4665,1491755,7411737280,00,0.00,N,2,50, 20250131,4810,4545,4930,4515,536989,2559586575,00,0.00,N,2,275, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 11496686c571..a07400b7b04a 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6750,6560,6900,6550,649050,4380448650,00,0.00,N,2,200, 20250210,6550,6090,6640,5900,670881,4206497810,00,0.00,N,2,420, 20250203,6130,6280,6280,6020,269787,1646575580,00,0.00,N,5,-170, 20250131,6300,6340,6390,6260,35878,225604140,00,0.00,N,5,-40, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index 3108ac4aad5e..b980ac969017 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9640,8050,10350,8050,5374375,51364395480,00,0.00,N,2,1590, 20250210,8050,8190,8330,7750,846712,6717875370,00,0.00,N,5,-170, 20250203,8220,8830,8830,8200,600789,5018314790,00,0.00,N,5,-640, 20250131,8860,8800,8870,8650,134304,1175696130,00,0.00,N,5,-10, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index bb3bf7f6c9e2..f18a06d0a821 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18050,20150,20200,17780,3529595,67738213390,00,0.00,N,5,-1930, 20250210,19980,19370,21200,18300,10145876,203766192610,00,0.00,N,2,830, 20250203,19150,18570,19550,18000,4105751,76908601150,00,0.00,N,2,210, 20250131,18940,19360,19620,18730,759509,14535486340,00,0.00,N,5,-690, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index 646bb54aa705..263659c04960 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16530,14960,20200,14900,8563224,159102446370,00,0.00,N,2,2010, 20250210,14520,15900,17450,13470,2199849,34015415190,00,0.00,N,5,-1030, 20250203,15550,13350,17090,13200,4123979,63260383330,00,0.00,N,2,2270, 20250131,13280,12700,13430,12670,179148,2334316090,00,0.00,N,2,360, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 5b3cb4b2161b..8c3277c40006 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,12150,11880,13130,11600,1216856,15098823440,00,0.00,N,2,130, 20250210,12020,13140,14430,11900,2884654,38257099840,00,0.00,N,5,-1070, 20250203,13090,9800,14200,9360,6165185,74397752730,00,0.00,N,2,3120, 20250131,9970,10300,10300,9960,92375,926333330,00,0.00,N,5,-310, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index 2dacb691942c..58553037b92a 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13940,14050,14080,13410,188346,2587399390,00,0.00,N,5,-60, 20250210,14000,12350,14140,12060,489609,6570690870,00,0.00,N,2,1630, 20250203,12370,11060,12930,10670,927202,11140020680,00,0.00,N,2,1270, 20250131,11100,11120,11290,10930,33026,365564820,00,0.00,N,5,-80, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index a16840820a05..0b633a25c173 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2020,1990,2020,1990,11133,22419135,00,0.00,N,2,20, 20250210,2000,1991,2010,1991,30302,60529379,00,0.00,N,2,2, 20250203,1998,1987,2000,1975,13909,27676434,00,0.00,N,2,11, 20250131,1987,1980,1987,1980,5427,10745634,00,0.00,N,5,-2, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 4c5feea0a200..0675d641a9c0 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19950,21150,22200,19680,634072,13280562410,00,0.00,N,5,-1400, 20250210,21350,20200,22600,19560,1103959,23458621300,00,0.00,N,2,1300, 20250203,20050,20900,21850,20000,843212,17667910150,00,0.00,N,5,-1550, 20250131,21600,21400,21750,20500,158440,3342876000,00,0.00,N,2,700, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index ba3d38afc1b3..6eff7f892cc3 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8470,8320,8900,8270,215120,1837210350,00,0.00,N,2,110, 20250210,8360,7790,9270,7750,868332,7601178670,00,0.00,N,2,430, 20250203,7930,7590,8230,7110,233532,1797384810,00,0.00,N,2,340, 20250131,7590,7770,7850,7580,21363,162746070,00,0.00,N,5,-180, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index 9581978a80ad..79182f1898b1 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14930,14690,15100,14530,34399,508617130,00,0.00,N,2,340, 20250210,14590,14830,14880,14540,31211,457829330,00,0.00,N,5,-240, 20250203,14830,14710,15350,14520,38961,575695410,00,0.00,N,5,-260, 20250131,15090,15360,15360,14950,12938,196105140,00,0.00,N,5,-270, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index b2b027f18ee8..abdc13270eef 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,62400,66400,70200,61800,1876320,123447535258,00,0.00,N,5,-2300, 20250210,64700,60900,66700,60800,1885236,121669647800,00,0.00,N,2,4000, 20250203,60700,58200,61800,56300,565325,33753381900,00,0.00,N,2,1900, 20250131,58800,56900,59700,56900,170744,9984120200,00,0.00,N,2,1500, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index 0dc9138eeaea..6b7ccac52cfa 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3785,3850,4055,3785,1895860,7435573540,00,0.00,N,5,-50, 20250210,3835,4315,4800,3790,9368802,41758735275,00,0.00,N,5,-455, 20250204,4290,6110,6280,4145,22461125,104672356555,00,0.00,N,2,4290, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index c8eebe97a55d..f91727d97b94 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13170,14620,15400,12830,9032850,130194750520,00,0.00,N,5,-1030, 20250210,14200,15430,16600,13850,18238922,278295749950,00,0.00,N,5,-1210, 20250203,15410,12800,16420,11550,24367581,356819746720,00,0.00,N,2,2280, 20250131,13130,13050,13390,12860,1526273,20036795890,00,0.00,N,2,300, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index 9f0034e183c9..f1e70c2a8315 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14290,13300,14830,13300,502167,7103743910,00,0.00,N,2,1050, 20250210,13240,13100,13660,12800,185387,2468447480,00,0.00,N,2,110, 20250203,13130,13000,13380,12550,232096,3014318450,00,0.00,N,5,-30, 20250131,13160,13200,13400,13140,48683,642397600,00,0.00,N,5,-320, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index 75dc33182f29..0ff87a5faeda 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2090,2075,2100,2050,12393,25612800,00,0.00,N,2,15, 20250210,2075,2070,2100,2040,43542,89747015,00,0.00,N,3,0, 20250203,2075,2070,2090,2045,12989,26679220,00,0.00,N,2,5, 20250131,2070,2060,2090,2060,2233,4616930,00,0.00,N,2,10, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index b230f56ba1da..b842033faefa 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5060,5230,5980,4915,31666167,173242458970,00,0.00,N,2,200, 20250210,4860,4170,5030,3950,24604654,113432612550,00,0.00,N,2,590, 20250203,4270,3490,4700,3300,30327361,128827332835,00,0.00,N,2,735, 20250131,3535,3455,3555,3405,125483,436694665,00,0.00,N,2,80, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index 09878f7e13bd..cc28511f0a1d 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6010,6020,6930,5940,3132964,20164897440,00,0.00,N,2,110, 20250210,5900,5250,6370,5220,3249611,19307823410,00,0.00,N,2,650, 20250203,5250,5540,5700,5150,1024498,5571479090,00,0.00,N,5,-300, 20250131,5550,5450,6130,5200,4138586,23898135780,00,0.00,N,2,440, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index e07040b00640..930324f6c00f 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1991,1978,1993,1975,71949,142715874,00,0.00,N,2,14, 20250210,1977,1966,1979,1962,85501,168560001,00,0.00,N,2,11, 20250203,1966,1952,1970,1949,113743,222431170,00,0.00,N,2,14, 20250131,1952,1954,1954,1948,8231,16073226,00,0.00,N,2,7, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index e99298309157..61c01ddf8e20 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2105,2100,2110,2085,37844,79237390,00,0.00,N,2,5, 20250210,2100,2080,2110,2075,46891,98155835,00,0.00,N,2,10, 20250203,2090,2070,2090,2060,8723,18043035,00,0.00,N,2,20, 20250131,2070,2070,2085,2070,1746,3620970,00,0.00,N,5,-10, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 36a1ae5fe499..6e72d01d206e 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,8820,8940,9930,8670,1307722,12350488890,00,0.00,N,5,-230, 20250210,9050,9610,9870,8860,1849890,17429696370,00,0.00,N,5,-570, 20250203,9620,7550,10310,7360,12788341,119525060420,00,0.00,N,2,1950, 20250131,7670,7270,7990,7210,157998,1204873170,00,0.00,N,2,350, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index 5cf13aa0dd54..b33397445ce4 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,9190,8570,9430,8570,562872,5053678530,00,0.00,N,2,520, 20250210,8670,8620,9030,8450,329342,2885561690,00,0.00,N,2,50, 20250203,8620,8900,9080,8490,302056,2645153460,00,0.00,N,5,-430, 20250131,9050,9060,9230,9010,45928,417014170,00,0.00,N,5,-180, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index befdd4ee2ee0..446e16cc19a5 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16710,17170,18900,16010,17597510,308665597650,00,0.00,N,5,-470, 20250210,17180,19220,22300,15930,50754655,953831896120,00,0.00,N,5,-1920, 20250203,19100,11390,20000,11050,114485906,1779915899730,00,0.00,N,2,7710, 20250131,11390,10580,11490,10500,3873281,43514708350,00,0.00,N,2,690, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 36aeea3b35dd..1760d1b84b46 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,16700,16700,17250,16140,410642,6898316810,00,0.00,N,2,40, 20250210,16660,17390,18350,16500,546676,9550252770,00,0.00,N,5,-730, 20250203,17390,17700,20900,17040,1589621,30023861210,00,0.00,N,5,-360, 20250131,17750,17210,18280,17060,292177,5182145720,00,0.00,N,2,630, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index 83f5eb22d044..5d392903f8f4 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1996,1989,1999,1973,41032,81646361,00,0.00,N,2,8, 20250210,1988,1972,1993,1970,77095,152468796,00,0.00,N,2,19, 20250203,1969,1954,1976,1953,36615,71708133,00,0.00,N,2,17, 20250131,1952,1950,1964,1948,4015,7832489,00,0.00,N,2,4, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 9938c8ebbcc9..5f8062958529 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2145,2130,2195,2110,11734,25025175,00,0.00,N,2,10, 20250210,2135,2105,2135,2080,44633,94672710,00,0.00,N,2,20, 20250203,2115,2105,2125,2095,2091,4398385,00,0.00,N,3,0, 20250131,2115,2075,2120,2070,12314,26018995,00,0.00,N,2,15, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index f1570029401e..30f81ea1509d 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2065,2030,2090,2020,592357,1216836100,00,0.00,N,2,35, 20250210,2030,1964,2080,1949,1582183,3165012577,00,0.00,N,2,65, 20250203,1965,1966,1997,1942,390037,764357246,00,0.00,N,5,-1, 20250131,1966,1958,1985,1955,89095,175524333,00,0.00,N,2,8, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 94207f1a4253..7143e6967945 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2090,2075,2095,2070,7235,14997180,00,0.00,N,2,10, 20250210,2080,2070,2095,2065,8309,17218575,00,0.00,N,5,-15, 20250203,2095,2050,2130,2045,5348,11040600,00,0.00,N,2,40, 20250131,2055,2060,2060,2045,589,1211075,00,0.00,N,5,-5, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 699761061d78..86169beb307f 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2125,2120,2130,2110,2766,5870170,00,0.00,N,2,5, 20250210,2120,2105,2125,2080,23310,49220395,00,0.00,N,2,15, 20250203,2105,2120,2125,2080,14249,30025620,00,0.00,N,5,-20, 20250131,2125,2085,2125,2085,6190,13068780,00,0.00,N,2,40, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 4438f72ed4c9..a8c8809745db 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1160,1100,1221,1075,2339718,2708491539,00,0.00,N,2,61, 20250210,1099,1029,1193,1024,1490797,1629878614,00,0.00,N,2,57, 20250203,1042,1022,1080,997,676682,701391171,00,0.00,N,2,20, 20250131,1022,1011,1050,1011,83533,85853731,00,0.00,N,5,-11, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index ca4e55b95bb4..afe3dd1fc041 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2005,1996,2010,1995,31169,62363843,00,0.00,N,2,5, 20250210,2000,1985,2010,1985,53621,106846398,00,0.00,N,2,15, 20250203,1985,1964,1987,1964,20424,40343899,00,0.00,N,2,25, 20250131,1960,1964,1970,1955,2095,4112768,00,0.00,N,5,-4, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 343d9f38dc05..39bb33d17496 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2025,2025,2030,2005,42078,84878870,00,0.00,N,3,0, 20250210,2025,2005,2030,2000,16667,33584225,00,0.00,N,2,15, 20250203,2010,2000,2020,1996,32493,65132382,00,0.00,N,2,10, 20250131,2000,2005,2005,1991,5576,11139857,00,0.00,N,3,0, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 689916f65ad6..f8925a80f777 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2150,2145,2150,2125,15271,32657915,00,0.00,N,2,5, 20250210,2145,2125,2175,2100,22909,48554150,00,0.00,N,2,20, 20250203,2125,2105,2170,2090,22022,46350095,00,0.00,N,2,20, 20250131,2105,2085,2105,2070,11042,23136405,00,0.00,N,2,20, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index 2a0386a83693..6b99b3b75ba6 100644 --- a/471820/week/candle-week-42.csv +++ b/471820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5330,5500,5640,5320,274979,1503838210,00,0.00,N,5,-100, 20250210,5430,5300,5780,5270,601631,3351304270,00,0.00,N,2,40, 20250203,5390,5020,6370,4930,5958855,34849825355,00,0.00,N,2,290, 20250131,5100,5220,5230,5000,31173,159180650,00,0.00,N,5,-50, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 19dc5942dc22..fd95027ff0d3 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2095,2090,2095,2080,22542,47143345,00,0.00,N,2,5, 20250210,2090,2095,2105,2065,69194,143842995,00,0.00,N,5,-5, 20250203,2095,2075,2105,2075,10804,22567570,00,0.00,N,2,15, 20250131,2080,2080,2095,2075,2916,6062480,00,0.00,N,3,0, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 9bc65c892a32..802c35dc5fcd 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2035,2015,2035,2010,25691,52022210,00,0.00,N,2,20, 20250210,2015,2010,2030,2005,32648,65804820,00,0.00,N,2,5, 20250203,2010,2005,2015,1996,41857,83859649,00,0.00,N,2,5, 20250131,2005,2000,2005,1995,759,1517955,00,0.00,N,2,5, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 34605d202e9a..576b886d82f2 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5750,6130,6250,5670,783023,4655039590,00,0.00,N,5,-380, 20250210,6130,5550,7020,5490,2863446,18170930880,00,0.00,N,2,570, 20250203,5560,5320,5790,5130,367014,1975136930,00,0.00,N,2,190, 20250131,5370,5540,5610,5350,64560,348717550,00,0.00,N,5,-140, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index f6ef69296589..972c27dc23ea 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2055,2045,2060,2040,30280,62089600,00,0.00,N,2,10, 20250210,2045,2045,2055,2040,27904,56970910,00,0.00,N,5,-5, 20250203,2050,2055,2065,2030,24868,50599190,00,0.00,N,5,-5, 20250131,2055,2055,2060,2040,250,512135,00,0.00,N,3,0, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index bc0988ca293e..fc1de2eac685 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1993,1980,1993,1960,25829,51306959,00,0.00,N,2,7, 20250210,1986,1977,1986,1972,38235,75651617,00,0.00,N,2,15, 20250203,1971,1960,1978,1943,13998,27462287,00,0.00,N,2,11, 20250131,1960,1955,1960,1950,1146,2237996,00,0.00,N,2,11, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index ada69e8ce5a1..dee3c59fe61c 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,1999,2010,1991,29114,58253753,00,0.00,N,2,11, 20250210,1999,1989,2005,1981,22522,44739796,00,0.00,N,2,12, 20250203,1987,1981,1990,1975,8800,17402602,00,0.00,N,2,6, 20250131,1981,1975,1993,1974,1023,2025734,00,0.00,N,2,1, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index 2e124db11d83..cba9203e594d 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2020,2010,2030,2000,37827,76085270,00,0.00,N,5,-5, 20250210,2025,2005,2025,2000,70220,141047110,00,0.00,N,2,15, 20250203,2010,2005,2020,2000,25979,52089990,00,0.00,N,2,11, 20250131,1999,2005,2005,1999,1823,3648517,00,0.00,N,5,-6, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index e3ea5a84ca68..70b76c765b0d 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22250,20950,25300,20750,2023367,45672560400,00,0.00,N,2,1700, 20250210,20550,20800,22200,19690,1174403,24745252210,00,0.00,N,2,450, 20250203,20100,17860,21500,17460,754771,14840851580,00,0.00,N,2,2140, 20250131,17960,18800,18800,17870,114492,2072961870,00,0.00,N,5,-840, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index aaa0221e2ebe..4f79ef7766f8 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,11830,12050,12820,11090,10593966,128255810360,00,0.00,N,5,-200, 20250210,12030,11050,13380,10850,20301603,245990593520,00,0.00,N,2,880, 20250203,11150,11090,11270,10060,4815004,51561339250,00,0.00,N,5,-330, 20250131,11480,11550,11870,11300,1261129,14547865710,00,0.00,N,5,-220, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index 435786db6789..af753ec9c12d 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1999,1995,1999,1992,16624,33196523,00,0.00,N,2,4, 20250210,1995,1990,1998,1982,46313,92218192,00,0.00,N,5,-2, 20250203,1997,1976,1997,1965,16075,31917974,00,0.00,N,2,21, 20250131,1976,1985,1985,1972,7879,15543174,00,0.00,N,2,5, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index aa0dab7a9f33..a8121fc88b60 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,6130,5950,6980,5640,13310479,83547958720,00,0.00,N,2,300, 20250210,5830,4745,6720,4605,48496624,281735381865,00,0.00,N,2,1130, 20250203,4700,4500,5070,4295,15942770,75106104450,00,0.00,N,2,360, 20250131,4340,4175,4460,4105,2518868,10877250750,00,0.00,N,2,140, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index a2c41c225c14..868f3798201f 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2070,2040,2075,2040,25121,51567275,00,0.00,N,2,5, 20250210,2065,2055,2080,2040,12143,24977785,00,0.00,N,2,10, 20250203,2055,2050,2070,2030,43648,88857325,00,0.00,N,2,5, 20250131,2050,2065,2065,2035,2884,5905015,00,0.00,N,5,-15, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 3a894f5c1232..f2ddf2e575ff 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2130,2095,2135,2095,3173,6720210,00,0.00,N,2,5, 20250210,2125,2075,2130,2070,31940,67254040,00,0.00,N,2,40, 20250203,2085,2075,2120,2070,13337,27701205,00,0.00,N,5,-5, 20250131,2090,2105,2135,2080,721,1507285,00,0.00,N,5,-15, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 9653a8bae6ec..440c3b1eda5f 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14880,14900,16030,14210,7239610,110141051610,00,0.00,N,2,350, 20250210,14530,11790,15450,11500,12989594,180826660880,00,0.00,N,2,2700, 20250203,11830,12070,12300,11590,1153100,13689820590,00,0.00,N,5,-590, 20250131,12420,12460,12610,12330,152255,1896205930,00,0.00,N,5,-250, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index e83ee176127b..092cc1a1e642 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2150,2140,2150,2095,5323,11325630,00,0.00,N,2,10, 20250210,2140,2120,2150,2095,23508,49729715,00,0.00,N,2,20, 20250203,2120,2090,2130,2085,14660,30876305,00,0.00,N,2,10, 20250131,2110,2110,2115,2085,3407,7144080,00,0.00,N,3,0, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index beae673ec4b6..abec6e0bd0af 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2085,2085,2100,2070,9706,20225120,00,0.00,N,5,-15, 20250210,2100,2090,2120,2060,32110,67305875,00,0.00,N,2,10, 20250203,2090,2090,2095,2055,14650,30202175,00,0.00,N,2,35, 20250131,2055,2060,2095,2050,2074,4286145,00,0.00,N,5,-5, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 6ac75f15b393..5d790a87d0c8 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,35400,39200,42400,35300,6551082,254911368500,00,0.00,N,5,-2650, 20250210,38050,43100,50000,34050,13261918,551535115500,00,0.00,N,5,-1950, 20250203,40000,28300,40000,28000,10103036,325986140650,00,0.00,N,2,10900, 20250131,29100,27550,29300,27400,963166,27602018950,00,0.00,N,2,1300, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index 927afa95a481..9f916a68c091 100644 --- a/475460/week/candle-week-42.csv +++ b/475460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10400,10440,10900,10160,356873,3726246070,00,0.00,N,2,170, 20250210,10230,10700,11400,10210,767332,8290798530,00,0.00,N,5,-330, 20250203,10560,11970,12020,10220,2085679,22605944810,00,0.00,N,5,-1220, 20250131,11780,12380,12800,11670,601271,7304401060,00,0.00,N,5,-510, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index fe7d42737cdd..271b13200e98 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,30850,30300,31650,30200,404965,12497154750,00,0.00,N,2,550, 20250210,30300,29950,33550,29400,808654,25263735600,00,0.00,N,2,400, 20250203,29900,30400,31200,29000,438942,13211886250,00,0.00,N,5,-600, 20250131,30500,30900,30950,30250,91109,2771586200,00,0.00,N,5,-550, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index f2e66a8d0a20..ae6044235be4 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,14530,14810,16450,14300,16962439,266203943870,00,0.00,N,2,410, 20250210,14120,13540,15670,12810,14095864,198593052150,00,0.00,N,2,670, 20250203,13450,11240,13770,10730,6093781,78157123260,00,0.00,N,2,2040, 20250131,11410,12080,12130,11370,527444,6166314020,00,0.00,N,5,-940, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index 885583b1a7d2..93ef90e3a576 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,5660,5350,5800,5260,274998,1516063910,00,0.00,N,2,330, 20250210,5330,5230,5830,5190,242048,1343272550,00,0.00,N,2,110, 20250203,5220,5830,5880,5220,356430,1953802800,00,0.00,N,5,-650, 20250131,5870,6000,6020,5710,37205,216791300,00,0.00,N,5,-130, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv new file mode 100644 index 000000000000..c6ac6b03b6ed --- /dev/null +++ b/475830/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,33750,23500,42250,22700,41806242,1464931078350,00,0.00,N,2,11950, +20250214,21800,21000,29950,20050,19374053,481179723750,00,0.00,N,2,21800, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index 71118adaa037..bfd6bdc9a2cd 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,18140,18400,19360,17520,1478650,27030839840,00,0.00,N,5,-360, 20250210,18500,19920,24800,18400,7115288,154283822050,00,0.00,N,5,-1360, 20250203,19860,19750,21800,18290,2686248,53624518270,00,0.00,N,5,-140, 20250131,20000,18900,20400,18300,374485,7374598870,00,0.00,N,2,640, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index 92f08bddc8a1..46626f6cbe3e 100644 --- a/476060/week/candle-week-42.csv +++ b/476060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15380,15290,16350,15120,3067856,48263645270,00,0.00,N,2,60, 20250210,15320,14860,16570,14830,3032749,47890367630,00,0.00,N,2,260, 20250203,15060,14550,16460,13960,4225690,63430533370,00,0.00,N,2,510, 20250131,14550,14820,14940,14370,796577,11662889530,00,0.00,N,2,120, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 8ae94661de5c..c7950bc131f3 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,15910,13430,17470,13430,8184252,130190233960,00,0.00,N,2,2540, 20250210,13370,12610,14320,12610,808568,11027141630,00,0.00,N,2,500, 20250203,12870,13000,13490,12510,506908,6562008950,00,0.00,N,5,-360, 20250131,13230,13150,13990,13020,161025,2164787080,00,0.00,N,2,30, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index 00e8da51cf79..d65a2bf2d37d 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250210,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250203,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250131,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index 73d28eabd50d..dfdf3594871c 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,19230,19240,19240,19230,0,0,00,0.00,N,5,-10, 20250210,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250203,19240,19810,19810,19240,200,3905000,00,0.00,N,5,-1160, 20250131,20400,20400,20400,20400,0,0,00,0.00,N,3,0, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 869581dff9aa..027694566f6e 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1975,1962,1975,1960,70318,138280836,00,0.00,N,2,13, 20250210,1962,1954,1962,1940,81100,158454067,00,0.00,N,2,10, 20250203,1952,1957,1957,1930,95444,185131803,00,0.00,N,2,11, 20250131,1941,1955,1967,1940,12362,24012033,00,0.00,N,5,-6, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index cd35be583910..5068f2d7157e 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2005,1991,2020,1990,62000,123709199,00,0.00,N,5,-5, 20250210,2010,1983,2020,1983,62085,124128677,00,0.00,N,2,20, 20250203,1990,1970,1997,1970,29665,58850005,00,0.00,N,2,22, 20250131,1968,1965,1986,1963,16969,33532845,00,0.00,N,5,-19, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 7a4138a5bd6a..6f63cf7cf471 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2035,2015,2035,2015,15656,31807580,00,0.00,N,2,15, 20250210,2020,2020,2030,2005,32303,65251875,00,0.00,N,3,0, 20250203,2020,2000,2025,2000,24038,48344980,00,0.00,N,2,20, 20250131,2000,2010,2010,2000,2610,5232315,00,0.00,N,5,-10, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index cee5d45c5068..3238d4ab2fe6 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2585,2500,2750,2355,836276,2174528510,00,0.00,N,2,85, 20250210,2500,2495,2660,2430,886257,2268017745,00,0.00,N,2,15, 20250203,2485,2540,2565,2300,1094773,2645796400,00,0.00,N,5,-80, 20250131,2565,2550,2625,2470,341975,870471390,00,0.00,N,5,-40, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index b4f24c6cb937..2b8fbd44beee 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2055,2040,2060,2040,25441,52075200,00,0.00,N,3,0, 20250210,2055,2045,2070,2035,53009,108646910,00,0.00,N,2,5, 20250203,2050,2060,2060,2030,34651,70624995,00,0.00,N,5,-10, 20250131,2060,2035,2060,2030,11628,23837920,00,0.00,N,2,30, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index 92d95fb63cbe..bfe5a062ae64 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2005,1986,2010,1986,92195,183976601,00,0.00,N,2,5, 20250210,2000,2005,2010,1986,57014,113720242,00,0.00,N,5,-5, 20250203,2005,1996,2010,1973,25135,50278617,00,0.00,N,2,9, 20250131,1996,1972,1996,1972,1010,1992086,00,0.00,N,2,25, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index aec729143852..3fd5bc4f0bb5 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2045,2015,2050,2015,32028,65387420,00,0.00,N,2,15, 20250210,2030,2020,2050,2010,49054,99377480,00,0.00,N,2,10, 20250203,2020,2020,2025,1995,21118,42449330,00,0.00,N,3,0, 20250131,2020,2005,2020,1995,11038,22220526,00,0.00,N,2,21, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 08d7614d39f7..f8e395f26c89 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,1991,2010,1990,45049,90013420,00,0.00,N,2,19, 20250210,1991,1985,2015,1985,56789,113689581,00,0.00,N,5,-8, 20250203,1999,1973,2000,1973,20028,39920690,00,0.00,N,2,9, 20250131,1990,1985,1990,1971,35298,69919001,00,0.00,N,2,5, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index 6e9993fc8a63..148ed332549c 100644 --- a/478560/week/candle-week-42.csv +++ b/478560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,3480,3630,3735,3390,1316743,4675537840,00,0.00,N,5,-145, 20250210,3625,4150,4650,3615,10454049,44505467140,00,0.00,N,5,-425, 20250203,4050,4805,5200,3955,6441978,28517357700,00,0.00,N,5,-825, 20250131,4875,5200,5560,4875,6965680,36856490050,00,0.00,N,5,-185, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 28daa1b345b3..53c313f844d8 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2045,2035,2045,2015,109110,221604980,00,0.00,N,2,5, 20250210,2040,2030,2050,2030,59908,122062975,00,0.00,N,2,10, 20250203,2030,2020,2035,2005,83768,169330190,00,0.00,N,2,10, 20250131,2020,2010,2025,2010,24970,50464375,00,0.00,N,3,0, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index 08b7b69ff91e..e61eb33790b3 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2030,2015,2035,2005,28612,57828005,00,0.00,N,2,15, 20250210,2015,2005,2015,1991,73216,146857464,00,0.00,N,2,10, 20250203,2005,2000,2025,1991,63430,126691106,00,0.00,N,5,-10, 20250131,2015,2015,2015,2000,1689,3396495,00,0.00,N,3,0, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 175e2dc424bb..befb265a6fc9 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1713,1661,1723,1599,496807,838599605,00,0.00,N,2,77, 20250210,1636,1652,1669,1530,1788351,2803720099,00,0.00,N,5,-49, 20250203,1685,1885,1905,1651,699020,1246835919,00,0.00,N,5,-214, 20250131,1899,1893,1905,1885,45557,86318428,00,0.00,N,2,7, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index 2d9671c1d99d..0f527a148394 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,1995,2015,1988,58916,117564198,00,0.00,N,2,5, 20250210,2005,2000,2015,1985,62920,126152143,00,0.00,N,2,5, 20250203,2000,1986,2000,1972,45328,90102556,00,0.00,N,2,14, 20250131,1986,1983,1986,1970,4066,8043978,00,0.00,N,2,3, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index d5d618190438..30476ebf8c59 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2025,2020,2025,2010,7858,15856325,00,0.00,N,2,5, 20250210,2020,2010,2025,2005,74178,149250240,00,0.00,N,3,0, 20250203,2020,2010,2025,2000,19411,39177320,00,0.00,N,2,10, 20250131,2010,1998,2015,1997,5678,11412397,00,0.00,N,2,10, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index 39f6cf7ae6d1..072432fa576a 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,23550,23100,26300,22850,8086970,198196261500,00,0.00,N,2,450, 20250210,23100,17340,28750,17300,31306061,751938729090,00,0.00,N,2,6050, 20250203,17050,23650,26800,15600,20610372,403617698410,00,0.00,N,2,17050, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 5b94993d59d9..457d2d604ff6 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1982,1967,1983,1965,98663,194831383,00,0.00,N,2,15, 20250210,1967,1966,1975,1956,189217,371427026,00,0.00,N,2,1, 20250203,1966,1974,1974,1956,135986,266860545,00,0.00,N,5,-4, 20250131,1970,1963,1973,1960,22245,43826904,00,0.00,N,2,7, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index 672b9013a7e2..170c1f756629 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2025,2020,2035,2020,116005,235418720,00,0.00,N,3,0, 20250210,2025,2020,2035,2020,89623,181544370,00,0.00,N,3,0, 20250203,2025,2010,2030,2005,118257,238873600,00,0.00,N,2,15, 20250131,2010,2010,2020,2005,28092,56544200,00,0.00,N,3,0, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index e037bdaf496f..1525fa4d3dbc 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2020,2015,2025,2015,21078,42564890,00,0.00,N,3,0, 20250210,2020,2000,2025,2000,67227,135582390,00,0.00,N,2,5, 20250203,2015,1992,2015,1992,88770,178156461,00,0.00,N,2,15, 20250131,2000,1999,2005,1998,6496,12991050,00,0.00,N,2,1, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index 251ae4ee4a8e..a789435012cb 100644 --- a/484870/week/candle-week-42.csv +++ b/484870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,69900,63000,71300,60800,1289008,86344881600,00,0.00,N,2,7900, 20250210,62000,64600,74700,59900,2326017,156304779600,00,0.00,N,5,-2400, 20250203,64400,57800,65400,53900,694466,42269802800,00,0.00,N,2,6200, 20250131,58200,58300,59500,57000,77931,4527830900,00,0.00,N,2,200, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 4a6057450a52..a22a25a9c068 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2005,2000,2020,1999,85714,171947442,00,0.00,N,5,-5, 20250210,2010,2000,2010,1997,76559,153370245,00,0.00,N,2,5, 20250203,2005,2000,2010,1995,32029,64118409,00,0.00,N,5,-10, 20250131,2015,1990,2015,1990,31304,62789359,00,0.00,N,2,25, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index 6227da8d128b..b1742745e264 100644 --- a/487360/week/candle-week-42.csv +++ b/487360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1993,1986,1994,1984,162643,323660020,00,0.00,N,2,7, 20250210,1986,1968,1988,1968,157080,311149606,00,0.00,N,2,16, 20250203,1970,1962,1971,1951,146691,287941587,00,0.00,N,2,9, 20250131,1961,1959,1967,1955,40471,79282902,00,0.00,N,2,2, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 7991d2a0dedf..c935dda09a4d 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,31650,29600,31650,29450,59352,1836737300,00,0.00,N,2,2050, 20250210,29600,29150,30100,29050,32924,973589200,00,0.00,N,2,150, 20250203,29450,28800,30600,27600,61968,1817118200,00,0.00,N,2,650, 20250131,28800,28900,28950,28600,3773,108447900,00,0.00,N,5,-100, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index b0b620e9c501..7e3f6221ad59 100644 --- a/487720/week/candle-week-42.csv +++ b/487720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2045,2035,2050,2025,82579,168140855,00,0.00,N,2,10, 20250210,2035,2015,2035,2000,71924,145339490,00,0.00,N,2,20, 20250203,2015,1988,2020,1988,167689,335930792,00,0.00,N,2,27, 20250131,1988,1990,1996,1988,5506,10953477,00,0.00,N,5,-7, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index 04c1518a441a..915dbc12fc2a 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2015,2005,2015,2005,48735,98007965,00,0.00,N,2,10, 20250210,2005,2005,2010,2000,37648,75409240,00,0.00,N,3,0, 20250203,2005,1996,2005,1994,116753,233172923,00,0.00,N,2,9, 20250131,1996,1997,1998,1995,5959,11903689,00,0.00,N,3,0, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index c8efac4d5b52..3e282d0da7de 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2025,2015,2025,2005,42943,86528415,00,0.00,N,2,10, 20250210,2015,2005,2020,2005,48254,97101590,00,0.00,N,2,5, 20250203,2010,1994,2015,1993,47035,94389371,00,0.00,N,2,16, 20250131,1994,1990,1996,1990,20279,40427033,00,0.00,N,2,4, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index 5fcb5ca0f18a..253f7a8064af 100644 --- a/489210/week/candle-week-42.csv +++ b/489210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,2010,1998,2010,1996,73603,147269065,00,0.00,N,2,10, 20250210,2000,1999,2015,1993,85072,170549689,00,0.00,N,5,-5, 20250203,2005,1982,2005,1968,181056,359961897,00,0.00,N,2,23, 20250131,1982,1965,1985,1965,13647,27027761,00,0.00,N,2,9, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index a82c78731e1d..a8b7897c3164 100644 --- a/489480/week/candle-week-42.csv +++ b/489480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1993,1982,1996,1980,85162,169488591,00,0.00,N,2,3, 20250210,1990,1972,1992,1970,152397,302221605,00,0.00,N,2,15, 20250203,1975,1953,1976,1941,176005,345537007,00,0.00,N,2,22, 20250131,1953,1949,1968,1948,20917,40878556,00,0.00,N,3,0, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index 6fa56883da56..c008a8e4ab53 100644 --- a/489730/week/candle-week-42.csv +++ b/489730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1993,1986,1993,1986,135305,269273628,00,0.00,N,2,7, 20250210,1986,1979,1990,1965,160603,317773936,00,0.00,N,2,7, 20250203,1979,1956,1980,1950,336108,661229150,00,0.00,N,2,23, 20250131,1956,1955,1957,1952,23387,45727600,00,0.00,N,2,6, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 0787cfafdbf6..37f5f8f5407c 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,47250,48300,54000,46000,17606111,884161928287,00,0.00,N,5,-1050, 20250210,48300,40000,54500,38000,33625089,1583232562750,00,0.00,N,2,8850, 20250203,39450,31400,40050,29100,14101464,484231963300,00,0.00,N,2,7200, 20250131,32250,31900,32500,31400,1234863,39482726000,00,0.00,N,5,-1800, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index f985f38ad036..65991324d04f 100644 --- a/492220/week/candle-week-42.csv +++ b/492220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1989,1981,1992,1976,323580,643077324,00,0.00,N,2,6, 20250210,1983,1964,1987,1963,271754,538150704,00,0.00,N,2,16, 20250203,1967,1945,1969,1932,433367,847246084,00,0.00,N,2,17, 20250131,1950,1948,1955,1943,58602,114313993,00,0.00,N,2,2, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 5d3fbcde8e04..33647a3f0933 100644 --- a/493790/week/candle-week-42.csv +++ b/493790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,1972,1968,1973,1962,306440,603037009,00,0.00,N,2,9, 20250210,1963,1952,1968,1951,424214,831683545,00,0.00,N,2,8, 20250203,1955,1933,1961,1926,669759,1299724094,00,0.00,N,2,22, 20250131,1933,1928,1933,1926,130946,252645983,00,0.00,N,2,7, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 99b4ee319ebf..fdc04fdce30a 100644 --- a/495810/week/candle-week-42.csv +++ b/495810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250210,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250203,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250131,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index 651c26c7b5a0..b3dfe6eed11f 100644 --- a/495900/week/candle-week-42.csv +++ b/495900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,10000,14840,14840,10000,327,3940130,00,0.00,N,5,-7450, 20250210,17450,18900,20500,14400,523,8668350,00,0.00,N,5,-4750, 20250203,22200,26200,26200,21000,396,8944700,00,0.00,N,5,-2800, 20250131,25000,25300,25300,25000,120,3030000,00,0.00,N,5,-1800, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index a4e99088d067..c5bbea7d823a 100644 --- a/499790/week/candle-week-42.csv +++ b/499790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250217,22750,19950,22900,19920,440374,9459159790,00,0.00,N,2,2800, 20250210,19950,20400,20850,19710,210484,4235382570,00,0.00,N,5,-600, 20250203,20550,19210,21200,18560,257484,5228847170,00,0.00,N,2,1330, 20250131,19220,19400,19600,18810,104077,1991790500,00,0.00,N,5,-180,