diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index cd763ced085d..0437d432fcd4 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 +20250310,6180,6250,6310,6110,173971,1077766690,00,0.00,N,5,-110, 20250304,6290,6200,6360,6090,133533,832582915,00,0.00,N,2,80, 20250224,6210,6270,6420,6140,303294,1905883560,00,0.00,N,5,-50, 20250217,6260,6090,6300,6090,292210,1814281670,00,0.00,N,2,190, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 4b8ce050c9a3..a94751348ddd 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 +20250310,396,411,417,374,679187,270482221,00,0.00,N,5,-14, 20250304,410,422,433,393,589061,241214589,00,0.00,N,2,2, 20250224,408,430,486,408,4204292,1875902433,00,0.00,N,5,-14, 20250217,422,391,459,388,4465816,1925520034,00,0.00,N,2,27, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 13316d07c8da..efd60712ceb7 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 +20250310,6580,6490,6600,6420,15390,100446915,00,0.00,N,2,90, 20250304,6490,6350,6540,6240,30988,198053145,00,0.00,N,2,210, 20250224,6280,6300,6340,6230,12746,80138850,00,0.00,N,5,-30, 20250217,6310,6320,6370,6210,23499,147608260,00,0.00,N,5,-10, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 71813a3f7b50..bc4687374629 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 +20250310,60300,59600,61000,59300,81419,4893019700,00,0.00,N,2,700, 20250304,59600,59800,61200,59400,130596,7855930900,00,0.00,N,3,0, 20250224,59600,63000,63300,59600,149596,9177047900,00,0.00,N,5,-3400, 20250217,63000,64100,65200,62700,87677,5562828700,00,0.00,N,5,-900, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index fc90e35625e4..90bfe539f502 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 +20250310,19270,19200,19370,18940,474759,9096503365,00,0.00,N,2,50, 20250304,19220,18980,19350,18820,480265,9166016660,00,0.00,N,2,270, 20250224,18950,19360,19440,18950,740559,14221824650,00,0.00,N,5,-450, 20250217,19400,19350,19420,19050,766230,14748341330,00,0.00,N,2,60, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index a819a74841f6..034f1b5f9f6e 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 +20250310,124800,119200,126300,117000,3311076,401562005850,00,0.00,N,2,5900, 20250304,118900,121400,134000,115800,5309748,672112884750,00,0.00,N,5,-3000, 20250224,121900,122500,129400,118900,4243121,525475562200,00,0.00,N,5,-500, 20250217,122400,125800,126500,121900,3478873,430328581100,00,0.00,N,5,-2700, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index 16dfe7031b24..5581f9cde276 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 +20250310,90400,94400,98200,89900,312455,29196526100,00,0.00,N,5,-4500, 20250304,94900,93600,96500,89400,294413,27442844900,00,0.00,N,2,1300, 20250224,93600,95600,98200,92300,331898,31679959100,00,0.00,N,5,-3500, 20250217,97100,96100,98500,93800,371209,35702447300,00,0.00,N,2,1800, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 8ae70bdb7bac..8c3ae33b3cbf 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 +20250310,8530,8720,8730,8490,92764,796240285,00,0.00,N,5,-200, 20250304,8730,8750,8810,8700,37559,328433240,00,0.00,N,5,-10, 20250224,8740,8980,9000,8730,66856,590858680,00,0.00,N,5,-130, 20250217,8870,8800,8920,8770,52500,463226860,00,0.00,N,2,70, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index f6d56abb6339..c16fbf6628c3 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 +20250310,342000,310500,351500,282000,972554,316705930250,00,0.00,N,2,28500, 20250304,313500,308500,331500,301000,602072,188841064750,00,0.00,N,5,-9000, 20250224,322500,363000,386000,319500,879514,310816497500,00,0.00,N,5,-53500, 20250217,376000,330500,380000,313000,874184,303964129000,00,0.00,N,2,41500, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 12dd3907147c..044800304502 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 +20250310,1303,1290,1330,1288,157448,204545866,00,0.00,N,5,-9, 20250304,1312,1288,1399,1285,181768,239018987,00,0.00,N,2,10, 20250224,1302,1289,1394,1276,347970,461606162,00,0.00,N,2,13, 20250217,1289,1300,1301,1276,186513,239480094,00,0.00,N,5,-1, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index af8e95a26ef7..1a375af0d081 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 +20250310,35000,35950,37100,34550,284224,10171838800,00,0.00,N,5,-700, 20250304,35700,33500,36900,32550,368879,13003399350,00,0.00,N,2,2250, 20250224,33450,33900,35750,33450,235971,8171452950,00,0.00,N,5,-600, 20250217,34050,33100,34850,33000,286814,9843718500,00,0.00,N,2,950, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index cd1c5b0e4a4a..f9060c7bfb09 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 +20250310,4420,4580,4625,4365,224438,1007234218,00,0.00,N,5,-190, 20250304,4610,4670,4725,4555,145155,667348020,00,0.00,N,5,-115, 20250224,4725,4575,4740,4500,238289,1096641770,00,0.00,N,2,170, 20250217,4555,4620,4640,4300,227937,1039902865,00,0.00,N,5,-25, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 56d009bd1263..e813c1941b96 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 +20250310,6140,6290,6730,5750,211126,1316167905,00,0.00,N,5,-160, 20250304,6300,6300,6480,6240,43597,274738715,00,0.00,N,5,-120, 20250224,6420,6570,6860,6210,86372,570628750,00,0.00,N,5,-150, 20250217,6570,6550,6630,6400,71263,464755140,00,0.00,N,2,30, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 5cdabb037d8c..1d713f286487 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 +20250310,16110,16050,16350,15950,465342,7511465720,00,0.00,N,2,140, 20250304,15970,15620,16210,15620,310332,4956413700,00,0.00,N,2,110, 20250224,15860,16050,16360,15790,631437,10162951010,00,0.00,N,5,-220, 20250217,16080,15820,16480,15640,613713,9869805560,00,0.00,N,2,260, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 44b8af33fb7a..14706110f6b8 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 +20250310,191400,194400,201500,185500,1756630,338641078100,00,0.00,N,5,-3100, 20250304,194500,182200,204000,175500,1713728,330991999850,00,0.00,N,2,8900, 20250224,185600,179700,198700,176800,1905142,360935413900,00,0.00,N,2,5700, 20250217,179900,172900,184900,171300,1512791,272262115700,00,0.00,N,2,4700, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 06d8f94095e1..3b478754a395 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 +20250310,99500,95900,101300,95900,7160030,709274681163,00,0.00,N,2,2700, 20250304,96800,93100,99300,91900,5822935,561337234691,00,0.00,N,2,3600, 20250224,93200,93700,94900,93000,4931974,462434877612,00,0.00,N,5,-1400, 20250217,94600,94300,96700,92800,5025265,474442438514,00,0.00,N,5,-400, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index cfff33d1a6b1..92c027e212bf 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 +20250310,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250304,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250224,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250217,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 1eda4e59f533..06098c54e408 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 +20250310,14030,13900,14190,13800,61935,866856620,00,0.00,N,2,140, 20250304,13890,13800,14140,13600,60246,833853880,00,0.00,N,5,-20, 20250224,13910,14040,14150,13700,59078,821311050,00,0.00,N,5,-130, 20250217,14040,14020,14300,13800,80556,1131682890,00,0.00,N,2,40, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 3218b4c08775..92700542d979 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 +20250310,4105,3930,4365,3905,3168221,13160388737,00,0.00,N,2,175, 20250304,3930,3840,4005,3835,1084091,4275999701,00,0.00,N,2,105, 20250224,3825,4030,4150,3825,3150986,12485948165,00,0.00,N,5,-290, 20250217,4115,4020,4240,3970,2779961,11536958900,00,0.00,N,2,130, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 9c48c8ed3957..1d4aa57f512b 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 +20250310,6220,6380,6430,6120,108548,677617170,00,0.00,N,5,-160, 20250304,6380,6200,6500,6150,143194,904735150,00,0.00,N,2,100, 20250224,6280,6540,6810,6220,398867,2624442910,00,0.00,N,5,-250, 20250217,6530,6340,6560,6340,255474,1652096540,00,0.00,N,2,200, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index a9020003a145..b567b1946019 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 +20250310,1839,1786,1889,1769,736899,1346387840,00,0.00,N,2,53, 20250304,1786,1801,1875,1750,577574,1033068875,00,0.00,N,5,-24, 20250224,1810,1843,1867,1795,377496,690933765,00,0.00,N,5,-52, 20250217,1862,1781,1874,1766,890756,1632507351,00,0.00,N,2,81, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index ec57ad762544..9f4db2a5c60a 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 +20250310,3655,3805,3850,3610,257776,953769914,00,0.00,N,5,-160, 20250304,3815,3740,3910,3705,203079,772107401,00,0.00,N,2,75, 20250224,3740,3730,3905,3730,6627102,30312449335,00,0.00,N,5,-30, 20250217,3770,3735,3830,3700,278278,1039562135,00,0.00,N,2,25, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index d9093b384c57..a6d800e1687b 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 +20250310,13980,14100,14400,13720,58211,813861270,00,0.00,N,5,-190, 20250304,14170,14160,14900,14050,60729,871569255,00,0.00,N,5,-280, 20250224,14450,14870,15100,14400,61271,898810210,00,0.00,N,5,-540, 20250217,14990,14530,15200,14450,65082,970267640,00,0.00,N,2,460, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 1201caa208b0..eaa96160efe3 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 +20250310,5310,5380,5450,5270,75026,399922630,00,0.00,N,5,-70, 20250304,5380,5400,5480,5330,27125,146354010,00,0.00,N,5,-20, 20250224,5400,5460,5500,5400,63869,347771400,00,0.00,N,5,-60, 20250217,5460,5430,5540,5410,55511,303704200,00,0.00,N,2,10, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index f995fc4552f2..f5088eaf8992 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 +20250310,12200,11850,12670,11350,1876630,22747840350,00,0.00,N,2,460, 20250304,11740,11010,12630,10990,2343313,27769794875,00,0.00,N,5,-360, 20250224,12100,12020,13340,12010,5971410,76117337570,00,0.00,N,2,110, 20250217,11990,13280,13840,11880,5199780,67764136840,00,0.00,N,5,-1290, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 48eacd699ffb..d815f35cb336 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 +20250310,53900,49950,54700,46950,703335,35594223625,00,0.00,N,2,3900, 20250304,50000,46800,56200,46800,616783,31665935725,00,0.00,N,2,200, 20250224,49800,55300,56100,48350,590494,30467194200,00,0.00,N,5,-7200, 20250217,57000,57000,62300,55500,672934,39546090300,00,0.00,N,2,400, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 854640b37fa5..4b181987a890 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 +20250310,12330,12030,12410,11300,732799,8797513990,00,0.00,N,2,120, 20250304,12210,11910,12940,11810,651977,8145990220,00,0.00,N,2,120, 20250224,12090,12280,12850,11760,1080516,13269196840,00,0.00,N,5,-240, 20250217,12330,12540,12750,12120,1146177,14172507020,00,0.00,N,5,-290, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 03fc89646578..33f78559a8fa 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 +20250310,3265,3330,3425,3225,281005,929114973,00,0.00,N,5,-45, 20250304,3310,3275,3335,3230,146653,480526503,00,0.00,N,2,40, 20250224,3270,3305,3335,3200,242362,794900575,00,0.00,N,5,-20, 20250217,3290,3230,3325,3230,256754,845405035,00,0.00,N,2,55, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 087d07a41ffb..31c41bb6bf5a 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 +20250310,72100,72200,73100,71400,2231,160443500,00,0.00,N,5,-800, 20250304,72900,73000,73900,71100,1382,100788900,00,0.00,N,5,-200, 20250224,73100,74100,74600,72400,2780,203846100,00,0.00,N,5,-1500, 20250217,74600,74000,76200,72000,4903,363742200,00,0.00,N,2,700, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 752d3fe5fff0..653bccf8e1aa 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250304,98100,97300,101200,97000,73356,7303731300,00,0.00,N,2,800, -20250224,97300,98600,101200,97300,145915,14437267200,00,0.00,N,5,-500, -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, -20250120,95500,95000,97000,93600,38278,3645933200,00,0.00,N,2,700, -20250113,94800,101200,102500,94300,46107,4484560500,00,0.00,N,5,-5600, -20250106,100400,104900,109000,100200,47860,5008742000,00,0.00,N,5,-4300, -20241230,104700,105300,110000,103000,23987,2550263900,00,0.00,N,5,-1200, -20241223,105900,113200,115000,104000,24229,2605019100,00,0.00,N,5,-7300, -20241216,113200,101100,115100,99000,54147,5830672400,00,0.00,N,2,12900, -20241209,100300,98800,101500,93600,43654,4256093200,00,0.00,N,2,1000, -20241202,99300,108900,108900,98000,55325,5626065700,00,0.00,N,5,-9600, -20241125,108900,107900,109600,102200,37540,3966121700,00,0.00,N,2,1000, -20241118,107900,114600,114800,106900,20232,2249855400,00,0.00,N,5,-8000, -20241111,115900,122900,123000,114000,23659,2764670900,00,0.00,N,5,-6800, -20241104,122700,120500,126900,119300,37459,4626951000,00,0.00,N,2,2500, -20241028,120200,119300,124800,117800,32671,3962508300,00,0.00,N,5,-500, -20241021,120700,124300,125200,118600,35858,4359780600,00,0.00,N,5,-3600, -20241014,124300,115800,126000,114300,64438,7851792100,00,0.00,N,2,7400, -20241007,116900,116000,118500,111500,29412,3362733600,00,0.00,N,2,900, -20240930,116000,119300,122000,113000,22413,2609500300,00,0.00,N,5,-4800, -20240923,120800,126000,126900,119000,75845,9317233800,00,0.00,N,5,-4800, -20240919,125600,120900,127400,119100,55672,6901682900,00,0.00,N,2,7100, -20240909,118500,118100,123100,116600,56670,6811531500,00,0.00,N,2,1300, -20240902,117200,125700,126900,115600,45085,5504059200,00,0.00,N,5,-8500, -20240826,125700,126000,128500,123700,50036,6346297400,00,0.00,N,5,-300, -20240819,126000,121700,126700,120300,70883,8808387100,00,0.00,N,2,4300, -20240812,121700,112800,122400,112800,71893,8531768500,00,0.00,N,2,8900, -20240805,112800,110000,114000,104100,46524,5051892400,00,0.00,N,2,2800, -20240729,110000,113500,115300,108900,34303,3856151600,00,0.00,N,5,-1500, -20240722,111500,108200,113500,106700,37261,4094515100,00,0.00,N,2,2900, -20240715,108600,106500,109900,105500,31121,3365412600,00,0.00,N,2,1400, -20240708,107200,111500,111500,105900,23880,2563817200,00,0.00,N,5,-2700, -20240701,109900,106500,110400,104000,26448,2827759600,00,0.00,N,2,4600, -20240624,105300,106700,108000,104100,25058,2660344600,00,0.00,N,5,-1400, -20240617,106700,108900,110100,105600,30419,3272055700,00,0.00,N,5,-2200, -20240610,108900,101800,109300,101000,42879,4523778400,00,0.00,N,2,7100, -20240603,101800,100900,103300,100200,23119,2345694800,00,0.00,N,2,900, -20240527,100900,104900,104900,99800,37862,3838314500,00,0.00,N,5,-4000, -20240520,104900,108800,108800,103500,16823,1776375000,00,0.00,N,5,-3500, -20240513,108400,106300,108700,105000,26637,2836185500,00,0.00,N,2,2900, -20240507,105500,109400,109400,105300,25907,2769844200,00,0.00,N,5,-3900, -20240429,109400,111000,113000,107000,36367,3992353893,00,0.00,N,5,-2900, -20240422,112300,114200,115400,112300,9276,1050249700,00,0.00,N,5,-1900, -20240415,114200,114400,116000,110000,17659,2012992800,00,0.00,N,5,-1300, -20240408,115500,114700,119500,112100,37833,4436575900,00,0.00,N,2,1500, -20240401,114000,120000,120000,111700,37824,4355359700,00,0.00,N,5,-4000, -20240325,118000,114600,121400,112600,36140,4234616300,00,0.00,N,2,3800, -20240318,114200,114000,117300,111900,35562,4068392100,00,0.00,N,3,0, -20240311,114200,117700,119900,113500,37046,4309031300,00,0.00,N,5,-4400, -20240304,118600,108800,119900,107000,65042,7486384400,00,0.00,N,2,9700, -20240226,108900,110200,111600,107000,24507,2675817900,00,0.00,N,5,-1300, -20240219,110200,107900,112200,106700,40423,4430702200,00,0.00,N,2,2800, -20240213,107400,111000,113600,105600,31323,3429484600,00,0.00,N,5,-3600, -20240205,111000,112000,117000,109600,59023,6706074200,00,0.00,N,5,-100, -20240129,111100,104800,115000,104200,73038,7928155200,00,0.00,N,2,7500, -20240122,103600,99900,104800,98700,46159,4733220000,00,0.00,N,2,3600, -20240115,100000,96100,100600,94400,37897,3715625800,00,0.00,N,2,3900, -20240108,96100,101000,101900,95100,28222,2772212000,00,0.00,N,5,-5900, -20240102,102000,101000,106000,100000,38894,3999459200,00,0.00,N,2,1000, -20231226,101000,100800,102100,98400,15258,1537861400,00,0.00,N,2,1000, -20231218,100000,97200,102300,95600,28695,2834455300,00,0.00,N,2,3500, -20231211,96500,97700,100600,96500,34465,3399073600,00,0.00,N,5,-1100, -20231204,97600,92000,100800,90300,58778,5672787500,00,0.00,N,2,5900, -20231127,91700,93900,94200,88800,55724,5052918800,00,0.00,N,5,-1400, -20231120,93100,94200,95500,90500,38720,3580375200,00,0.00,N,5,-1100, -20231113,94200,100600,101400,93900,37788,3653478300,00,0.00,N,5,-5000, -20231106,99200,95700,101800,93400,47396,4651003800,00,0.00,N,2,3200, -20231030,96000,91200,101500,89800,48995,4805062900,00,0.00,N,2,5500, -20231023,90500,94600,97000,89500,30384,2814430800,00,0.00,N,5,-4100, -20231016,94600,108000,109700,94600,50177,5167361400,00,0.00,N,5,-13700, -20231010,108300,102200,110600,101500,60357,6446471000,00,0.00,N,2,6100, -20231004,102200,102000,105300,98600,35200,3575367300,00,0.00,N,2,1500, -20230925,100700,96200,101800,96200,45616,4543760300,00,0.00,N,2,3500, -20230918,97200,99800,99900,94000,31361,3064682400,00,0.00,N,5,-1700, -20230911,98900,97100,99600,95600,59395,5818117900,00,0.00,N,2,1800, -20230904,97100,95700,98300,92500,74932,7156564800,00,0.00,N,5,-300, -20230828,97400,94700,98000,92900,53474,5142564900,00,0.00,N,2,2500, -20230821,94900,91800,96500,91700,35832,3381253400,00,0.00,N,2,1900, -20230814,93000,95300,97400,90600,49539,4651755500,00,0.00,N,5,-500, -20230807,93500,84700,94400,84400,84745,7714460800,00,0.00,N,2,8200, -20230731,85300,84900,86500,81500,62446,5208888700,00,0.00,N,2,1300, -20230724,84000,85200,85300,77000,62489,5025529100,00,0.00,N,5,-1100, -20230717,85100,83200,87000,80000,43254,3577767400,00,0.00,N,2,1900, -20230710,83200,78200,83700,77400,33582,2677207500,00,0.00,N,2,4200, -20230703,79000,84900,85200,76800,48271,3932282900,00,0.00,N,5,-5900, -20230626,84900,85500,87000,84300,18300,1562631100,00,0.00,N,5,-900, -20230619,85800,91300,92400,85800,22748,2015572600,00,0.00,N,5,-6400, -20230612,92200,92300,93300,88000,32761,2988137100,00,0.00,N,5,-1000, -20230605,93200,88800,93200,88700,19894,1817014500,00,0.00,N,2,3500, -20230530,89700,85500,91900,83100,53251,4663734500,00,0.00,N,2,4000, -20230522,85700,84400,87600,83700,36790,3165661600,00,0.00,N,2,1600, -20230515,84100,85100,85200,81900,32006,2655079800,00,0.00,N,5,-400, -20230508,84500,82600,85000,81300,30254,2521120700,00,0.00,N,2,1900, -20230502,82600,82700,83300,80600,18974,1558364100,00,0.00,N,5,-100, -20230424,82700,83400,84600,81600,28850,2383568000,00,0.00,N,5,-1100, -20230417,83800,87600,87600,83400,38732,3304291000,00,0.00,N,5,-3400, -20230410,87200,84700,89200,82300,55492,4725394300,00,0.00,N,2,3000, +20250310,99800,95491,100600,94131,68688,6737795450,00,0.00,N,2,4503, +20250304,95297,94520,98308,94228,75512,7303731300,00,0.00,N,2,777, +20250224,94520,95782,98308,94520,150204,14437267200,00,0.00,N,5,-485, +20250217,95005,95297,97531,92674,71386,6775466200,00,0.00,N,5,-1360, +20250210,96365,96754,99765,93645,43841,4236424200,00,0.00,N,5,-389, +20250203,96754,93062,97045,90634,47709,4480144200,00,0.00,N,2,3594, +20250131,93160,92091,93548,92091,4630,429673500,00,0.00,N,2,389, +20250120,92771,92285,94228,90925,39402,3645933200,00,0.00,N,2,680, +20250113,92091,98308,99571,91605,47460,4484560500,00,0.00,N,5,-5440, +20250106,97531,101902,105885,97337,49265,5008742000,00,0.00,N,5,-4177, +20241230,101708,102291,106857,100057,24691,2550263900,00,0.00,N,5,-1166, +20241223,102874,109965,111714,101028,24939,2605019100,00,0.00,N,5,-7091, +20241216,109965,98211,111811,96171,55737,5830672400,00,0.00,N,2,12531, +20241209,97434,95977,98600,90925,44935,4256093200,00,0.00,N,2,972, +20241202,96462,105788,105788,95200,56950,5626065700,00,0.00,N,5,-9326, +20241125,105788,104817,106468,99280,38643,3966121700,00,0.00,N,2,971, +20241118,104817,111325,111520,103845,20825,2249855400,00,0.00,N,5,-7771, +20241111,112588,119388,119485,110742,24352,2764670900,00,0.00,N,5,-6606, +20241104,119194,117057,123274,115891,38559,4626951000,00,0.00,N,2,2429, +20241028,116765,115891,121234,114434,33629,3962508300,00,0.00,N,5,-486, +20241021,117251,120748,121622,115211,36910,4359780600,00,0.00,N,5,-3497, +20241014,120748,112491,122400,111034,66331,7851792100,00,0.00,N,2,7188, +20241007,113560,112685,115114,108314,30275,3362733600,00,0.00,N,2,875, +20240930,112685,115891,118514,109771,23070,2609500300,00,0.00,N,5,-4663, +20240923,117348,122400,123274,115600,78073,9317233800,00,0.00,N,5,-4663, +20240919,122011,117445,123760,115697,57309,6901682900,00,0.00,N,2,6897, +20240909,115114,114725,119582,113268,58333,6811531500,00,0.00,N,2,1263, +20240902,113851,122108,123274,112297,46408,5504059200,00,0.00,N,5,-8257, +20240826,122108,122400,124828,120165,51505,6346297400,00,0.00,N,5,-292, +20240819,122400,118222,123080,116862,72965,8808387100,00,0.00,N,2,4178, +20240812,118222,109577,118902,109577,74006,8531768500,00,0.00,N,2,8645, +20240805,109577,106857,110742,101125,47890,5051892400,00,0.00,N,2,2720, +20240729,106857,110257,112005,105788,35310,3856151600,00,0.00,N,5,-1457, +20240722,108314,105108,110257,103651,38354,4094515100,00,0.00,N,2,2817, +20240715,105497,103457,106760,102485,32034,3365412600,00,0.00,N,2,1360, +20240708,104137,108314,108314,102874,24580,2563817200,00,0.00,N,5,-2623, +20240701,106760,103457,107245,101028,27223,2827759600,00,0.00,N,2,4469, +20240624,102291,103651,104914,101125,25793,2660344600,00,0.00,N,5,-1360, +20240617,103651,105788,106954,102582,31312,3272055700,00,0.00,N,5,-2137, +20240610,105788,98891,106177,98114,44137,4523778400,00,0.00,N,2,6897, +20240603,98891,98017,100348,97337,23796,2345694800,00,0.00,N,2,874, +20240527,98017,101902,101902,96948,38973,3838314500,00,0.00,N,5,-3885, +20240520,101902,105691,105691,100542,17315,1776375000,00,0.00,N,5,-3400, +20240513,105302,103262,105594,102000,27418,2836185500,00,0.00,N,2,2817, +20240507,102485,106274,106274,102291,26667,2769844200,00,0.00,N,5,-3789, +20240429,106274,107828,109771,103942,37434,3992353893,00,0.00,N,5,-2817, +20240422,109091,110937,112102,109091,9547,1050249700,00,0.00,N,5,-1846, +20240415,110937,111131,112685,106857,18177,2012992800,00,0.00,N,5,-1263, +20240408,112200,111422,116085,108897,38943,4436575900,00,0.00,N,2,1458, +20240401,110742,116571,116571,108508,38935,4355359700,00,0.00,N,5,-3886, +20240325,114628,111325,117931,109382,37201,4234616300,00,0.00,N,2,3691, +20240318,110937,110742,113948,108702,36606,4068392100,00,0.00,N,3,0, +20240311,110937,114337,116474,110257,38133,4309031300,00,0.00,N,5,-4274, +20240304,115211,105691,116474,103942,66953,7486384400,00,0.00,N,2,9423, +20240226,105788,107051,108411,103942,25226,2675817900,00,0.00,N,5,-1263, +20240219,107051,104817,108994,103651,41609,4430702200,00,0.00,N,2,2720, +20240213,104331,107828,110354,102582,32243,3429484600,00,0.00,N,5,-3497, +20240205,107828,108800,113657,106468,60757,6706074200,00,0.00,N,5,-97, +20240129,107925,101805,111714,101222,75183,7928155200,00,0.00,N,2,7285, +20240122,100640,97045,101805,95880,47513,4733220000,00,0.00,N,2,3498, +20240115,97142,93354,97725,91702,39009,3715625800,00,0.00,N,2,3788, +20240108,93354,98114,98988,92382,29050,2772212000,00,0.00,N,5,-5731, +20240102,99085,98114,102971,97142,40036,3999459200,00,0.00,N,2,971, +20231226,98114,97920,99182,95588,15706,1537861400,00,0.00,N,2,972, +20231218,97142,94422,99377,92868,29537,2834455300,00,0.00,N,2,3400, +20231211,93742,94908,97725,93742,35476,3399073600,00,0.00,N,5,-1069, +20231204,94811,89371,97920,87720,60504,5672787500,00,0.00,N,2,5731, +20231127,89080,91217,91508,86262,57360,5052918800,00,0.00,N,5,-1360, +20231120,90440,91508,92771,87914,39856,3580375200,00,0.00,N,5,-1068, +20231113,91508,97725,98502,91217,38897,3653478300,00,0.00,N,5,-4857, +20231106,96365,92965,98891,90731,48787,4651003800,00,0.00,N,2,3108, +20231030,93257,88594,98600,87234,50433,4805062900,00,0.00,N,2,5343, +20231023,87914,91897,94228,86942,31274,2814430800,00,0.00,N,5,-3983, +20231016,91897,104914,106565,91897,51650,5167361400,00,0.00,N,5,-13308, +20231010,105205,99280,107440,98600,62131,6446471000,00,0.00,N,2,5925, +20231004,99280,99085,102291,95782,36234,3575367300,00,0.00,N,2,1458, +20230925,97822,93451,98891,93451,46956,4543760300,00,0.00,N,2,3400, +20230918,94422,96948,97045,91314,32281,3064682400,00,0.00,N,5,-1652, +20230911,96074,94325,96754,92868,61140,5818117900,00,0.00,N,2,1749, +20230904,94325,92965,95491,89857,77133,7156564800,00,0.00,N,5,-292, +20230828,94617,91994,95200,90245,55044,5142564900,00,0.00,N,2,2429, +20230821,92188,89177,93742,89080,36882,3381253400,00,0.00,N,2,1846, +20230814,90342,92577,94617,88011,50994,4651755500,00,0.00,N,5,-486, +20230807,90828,82280,91702,81988,87235,7714460800,00,0.00,N,2,7966, +20230731,82862,82474,84028,79171,64279,5208888700,00,0.00,N,2,1262, +20230724,81600,82765,82862,74800,64324,5025529100,00,0.00,N,5,-1068, +20230717,82668,80822,84514,77714,44524,3577767400,00,0.00,N,2,1846, +20230710,80822,75965,81308,75188,34568,2677207500,00,0.00,N,2,4080, +20230703,76742,82474,82765,74605,49688,3932282900,00,0.00,N,5,-5732, +20230626,82474,83057,84514,81891,18835,1562631100,00,0.00,N,5,-874, +20230619,83348,88691,89760,83348,23415,2015572600,00,0.00,N,5,-6217, +20230612,89565,89662,90634,85485,33722,2988137100,00,0.00,N,5,-972, +20230605,90537,86262,90537,86165,20477,1817014500,00,0.00,N,2,3400, +20230530,87137,83057,89274,80725,54816,4663734500,00,0.00,N,2,3886, +20230522,83251,81988,85097,81308,37870,3165661600,00,0.00,N,2,1554, +20230515,81697,82668,82765,79560,32944,2655079800,00,0.00,N,5,-388, +20230508,82085,80240,82571,78977,31141,2521120700,00,0.00,N,2,1845, +20230502,80240,80337,80920,78297,19530,1558364100,00,0.00,N,5,-97, +20230424,80337,81017,82182,79268,29695,2383568000,00,0.00,N,5,-1068, +20230417,81405,85097,85097,81017,39869,3304291000,00,0.00,N,5,-3303, +20230410,84708,82280,86651,79948,57121,4725394300,00,0.00,N,2,2914, 20230403,84200,84800,86900,83800,36907,3137317000,00,0.00,N,5,-600, 20230327,84800,87000,87100,83500,33431,2841976600,00,0.00,N,5,-2900, 20230320,87700,88000,90100,86100,43260,3788695700,00,0.00,N,2,700, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index e2660f27ce71..472ffe78d7ab 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 +20250310,38900,37950,38900,37650,443,17018500,00,0.00,N,2,1050, 20250304,37850,37600,38650,37500,426,16179400,00,0.00,N,2,150, 20250224,37700,39000,40000,37700,1867,71934550,00,0.00,N,5,-1750, 20250217,39450,40300,40300,39000,531,21035450,00,0.00,N,5,-300, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index 2fbef49f4d0a..402ef9763977 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 +20250310,204500,187500,206000,181300,17308049,3371461460620,00,0.00,N,2,12100, 20250304,192400,184800,194400,184000,14827645,2801938914824,00,0.00,N,2,2200, 20250224,190200,202500,206000,188700,20114935,3992416943568,00,0.00,N,5,-19300, 20250217,209500,211500,219500,205500,13654929,2913141495542,00,0.00,N,5,-500, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 36aafdd1e7d5..dc5d239499c6 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 +20250310,484500,464000,544000,464000,102510,51481937000,00,0.00,N,2,35500, 20250304,449000,424000,461000,413000,22662,9944081500,00,0.00,N,2,25000, 20250224,424000,411500,433000,404500,24434,10315843000,00,0.00,N,2,10000, 20250217,414000,411500,421500,405500,14111,5823575000,00,0.00,N,2,1500, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index 0f3c5cf72721..370c2f3978d2 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 +20250310,4255,3910,4575,3905,20294667,88285799287,00,0.00,N,2,260, 20250304,3995,4050,4575,3935,8710816,37739234707,00,0.00,N,5,-195, 20250224,4190,4120,4935,4015,25862722,117192128415,00,0.00,N,5,-80, 20250217,4270,3915,5420,3900,53695325,252063624085,00,0.00,N,2,315, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index f83a77fe1826..63c0429e815d 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 +20250310,5480,5530,5530,5430,89959,492429870,00,0.00,N,3,0, 20250304,5480,5400,5510,5360,53146,289841225,00,0.00,N,2,60, 20250224,5420,5450,5500,5350,100553,545385530,00,0.00,N,5,-30, 20250217,5450,5290,5470,5270,77288,417010310,00,0.00,N,2,180, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 95b563e30722..6140b87afd13 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 +20250310,32600,35650,36050,32250,5144647,173954148025,00,0.00,N,5,-3050, 20250304,35650,33150,36500,32700,3733111,130373065625,00,0.00,N,2,2150, 20250224,33500,35300,36300,33050,6772628,233796188500,00,0.00,N,5,-1800, 20250217,35300,34900,37550,33950,6907917,247702620900,00,0.00,N,2,700, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 53a6f1d8dbc3..befbf2d9d9ee 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 +20250310,10360,10330,10690,9800,2733,27782480,00,0.00,N,2,30, 20250304,10330,10180,10690,10070,1408,14510210,00,0.00,N,2,100, 20250224,10230,10800,10980,10200,7394,76326230,00,0.00,N,5,-570, 20250217,10800,10650,10880,10110,3513,36405160,00,0.00,N,2,580, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 4bc380ef6aa7..38ef26a1ced4 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 +20250310,377000,369000,398500,369000,436801,169325597250,00,0.00,N,2,4500, 20250304,372500,378000,398500,372500,365781,139108929579,00,0.00,N,5,-10000, 20250224,382500,385000,400000,381000,438329,169632271000,00,0.00,N,5,-7000, 20250217,389500,392000,427500,388000,667284,271522298967,00,0.00,N,5,-2500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index 3cef77eec8a4..02fae2893935 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 +20250310,28300,28550,29000,27950,9628,273076050,00,0.00,N,5,-200, 20250304,28500,28400,29300,28250,25978,744804175,00,0.00,N,5,-500, 20250224,29000,30250,31550,28550,140309,4178818950,00,0.00,N,5,-1350, 20250217,30350,28700,30900,28600,52614,1566156250,00,0.00,N,2,1600, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index f0664625ee95..9cf29a5ec640 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 +20250310,24100,24600,24850,23750,22276,541126100,00,0.00,N,5,-550, 20250304,24650,24600,24950,24400,17610,433231875,00,0.00,N,2,50, 20250224,24600,24400,24850,24100,32325,790342250,00,0.00,N,3,0, 20250217,24600,24400,24750,23800,27825,675191100,00,0.00,N,2,450, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 974d96702a4f..63b60df3c53c 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 +20250310,46050,48550,54900,45100,9387056,464291695125,00,0.00,N,5,-1600, 20250304,47650,41100,48700,41050,4158857,187693214550,00,0.00,N,2,7100, 20250224,40550,42400,44600,40500,3666347,155633063200,00,0.00,N,5,-2450, 20250217,43000,42450,52000,42350,5184766,233981085850,00,0.00,N,2,300, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 394f18de8417..c190b5d38ceb 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 +20250310,434,441,442,425,1752651,757840241,00,0.00,N,5,-11, 20250304,445,451,485,443,1453675,661572845,00,0.00,N,5,-6, 20250224,451,468,469,446,1853477,851631196,00,0.00,N,5,-17, 20250217,468,456,479,455,1221171,572350818,00,0.00,N,2,12, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index f04f4905ccca..bede2e785305 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 +20250310,5360,5650,5760,5290,2029520,11156460505,00,0.00,N,5,-190, 20250304,5550,6360,6450,5420,8491817,51308000165,00,0.00,N,5,-370, 20250224,5920,5890,6350,5590,14379695,86762985770,00,0.00,N,5,-110, 20250217,6030,6000,6570,5810,12287801,76400057800,00,0.00,N,5,-30, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index 8cc9fa3ca181..bcdc1e2256b3 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 +20250310,19520,19200,19570,19000,4531,87270360,00,0.00,N,2,270, 20250304,19250,19000,19460,18900,5813,111155880,00,0.00,N,2,330, 20250224,18920,18610,19370,18450,6982,131850740,00,0.00,N,2,310, 20250217,18610,18250,18960,18060,3650,66597070,00,0.00,N,2,360, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 808dad710ec4..13b1a0cdf186 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 +20250310,6240,6270,6330,6170,82695,515117225,00,0.00,N,5,-90, 20250304,6330,6140,6690,6100,568834,3627506900,00,0.00,N,2,220, 20250224,6110,6110,6240,6100,65110,401589530,00,0.00,N,5,-70, 20250217,6180,6150,6220,6050,111904,684259500,00,0.00,N,2,90, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index c08eeef8ba0e..202c4f712ba3 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 +20250310,44700,41400,47150,41350,1731340,78020934725,00,0.00,N,2,3100, 20250304,41600,42500,45500,40300,1676165,72007407100,00,0.00,N,5,-1600, 20250224,43200,45700,49300,43200,2219682,102967408300,00,0.00,N,5,-3250, 20250217,46450,43450,47000,42550,2997181,135501515200,00,0.00,N,2,3950, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index fe8065228524..48126ab7e0e3 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 +20250310,912,897,1135,862,6740529,6845163505,00,0.00,N,2,7, 20250304,905,922,931,869,130675,117922511,00,0.00,N,5,-17, 20250224,922,934,970,904,248527,232845260,00,0.00,N,5,-12, 20250217,934,924,949,891,113356,104127284,00,0.00,N,2,11, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 43b881303c85..60fda12f31fc 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 +20250310,694,711,717,675,324931,225058636,00,0.00,N,5,-17, 20250304,711,766,770,700,283798,204495389,00,0.00,N,5,-55, 20250224,766,753,798,734,136666,104898845,00,0.00,N,2,11, 20250217,755,801,805,718,466252,355441709,00,0.00,N,5,-46, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index 4c93e668db23..2e3f6f677464 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 +20250310,127800,102500,134400,102500,1232442,145699219250,00,0.00,N,2,25300, 20250304,102500,102700,107400,99600,266696,27493260000,00,0.00,N,5,-400, 20250224,102900,106600,117400,102900,700076,77389466300,00,0.00,N,5,-5200, 20250217,108100,97300,109500,95900,586697,60297757500,00,0.00,N,2,10900, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index 10df8c8ea3a7..81fd670132d9 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 +20250310,22150,22000,22200,21350,330688,7226246700,00,0.00,N,2,200, 20250304,21950,22000,22750,21650,435446,9728013350,00,0.00,N,5,-100, 20250224,22050,23000,23300,22050,650217,14672066000,00,0.00,N,5,-1100, 20250217,23150,23300,23800,22800,487114,11279809250,00,0.00,N,5,-150, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index 597ed24f95b0..fbbea47eb24b 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 +20250310,5260,5230,5420,5150,36239,190484345,00,0.00,N,2,30, 20250304,5230,5300,5350,5180,8913,46793390,00,0.00,N,5,-90, 20250224,5320,5400,5500,5290,36319,195677080,00,0.00,N,5,-70, 20250217,5390,5440,5550,5300,27384,147268520,00,0.00,N,5,-40, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index 07e3e90f92da..4a889bdc0a26 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 +20250310,25350,26000,27300,25300,2759,71756700,00,0.00,N,5,-650, 20250304,26000,24700,26450,23700,3249,83087400,00,0.00,N,2,1300, 20250224,24700,22100,24950,22100,8493,202338300,00,0.00,N,2,2350, 20250217,22350,21800,23100,21450,15097,336080100,00,0.00,N,2,200, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 8ecd7f5a5370..40bca629d319 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 +20250310,25550,26450,26500,25200,1099579,28434965300,00,0.00,N,5,-1000, 20250304,26550,25200,27100,25200,1101552,28919096750,00,0.00,N,2,850, 20250224,25700,28550,29200,25500,3377860,94128759000,00,0.00,N,5,-2800, 20250217,28500,27950,29200,27850,2043144,58546383450,00,0.00,N,2,800, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index f084931975cd..993103e13acf 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 +20250310,129500,131300,131900,127800,5844,756699350,00,0.00,N,5,-1800, 20250304,131300,127600,132500,127100,4905,632880600,00,0.00,N,2,3700, 20250224,127600,129400,129400,127000,5664,725489900,00,0.00,N,5,-1800, 20250217,129400,129500,131600,129000,2193,285484900,00,0.00,N,5,-100, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index dce9be136417..f5c2e0315210 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 +20250310,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250304,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250224,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 9a9a5c7fe910..5a4fe2fbdad3 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 +20250310,2565,2590,2695,2545,2074104,5378757509,00,0.00,N,5,-25, 20250304,2590,2585,2670,2535,1483369,3866104883,00,0.00,N,3,0, 20250224,2590,2660,2735,2575,1964999,5260727235,00,0.00,N,5,-90, 20250217,2680,2495,2825,2490,5830539,15786856375,00,0.00,N,2,185, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index f6ba0f8da340..41b0b8f2a3c5 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 +20250310,701,705,709,660,545379,372192341,00,0.00,N,2,3, 20250304,698,710,727,663,631159,440365412,00,0.00,N,5,-12, 20250224,710,792,795,710,1969086,1485780584,00,0.00,N,5,-89, 20250217,799,811,833,777,1623697,1298189115,00,0.00,N,5,-25, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 00e54bda95cd..218da8506d7a 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 +20250310,7620,7810,7820,7520,122145,934461805,00,0.00,N,5,-170, 20250304,7790,7510,7910,7450,168260,1299810160,00,0.00,N,2,270, 20250224,7520,7330,7790,7330,234124,1784285610,00,0.00,N,2,80, 20250217,7440,7240,7640,7230,258521,1904770650,00,0.00,N,2,210, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 8bb8f1dc4b71..220780bd57bd 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 +20250310,2615,2715,2765,2580,2439127,6479872126,00,0.00,N,5,-105, 20250304,2720,2550,2790,2520,3789764,10247893230,00,0.00,N,2,145, 20250224,2575,2675,2775,2570,3123936,8387647940,00,0.00,N,5,-125, 20250217,2700,2585,2765,2585,3261796,8748750800,00,0.00,N,2,110, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index ea9834ad765a..039cc860ebd2 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 +20250310,8230,8130,8500,7890,90162,738297625,00,0.00,N,5,-10, 20250304,8240,8110,8410,7650,85259,694887570,00,0.00,N,2,60, 20250224,8180,8100,8440,8050,111212,915068250,00,0.00,N,2,80, 20250217,8100,8330,8480,8030,139998,1148875970,00,0.00,N,5,-230, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index e6cae4e5f693..8d52701fa93c 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 +20250310,26800,27200,27450,26700,5214,140486375,00,0.00,N,5,-50, 20250304,26850,26500,27400,26500,10848,292633325,00,0.00,N,3,0, 20250224,26850,27100,27350,26750,9989,269615800,00,0.00,N,5,-250, 20250217,27100,26700,27500,26550,23410,631708800,00,0.00,N,2,300, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 32f4f497cb06..a0dc3e64b1bc 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 +20250310,420,411,438,408,1398697,584188488,00,0.00,N,2,10, 20250304,410,416,435,409,535717,223046011,00,0.00,N,5,-6, 20250224,416,423,436,413,842789,353329103,00,0.00,N,5,-11, 20250217,427,414,429,414,645318,271288656,00,0.00,N,2,14, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index bcf893e33606..87af90547756 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 +20250310,6900,6880,6980,6580,652361,4419890825,00,0.00,N,5,-90, 20250304,6990,7250,7250,6800,578184,4052252220,00,0.00,N,5,-320, 20250224,7310,7350,7860,7100,1265896,9548310200,00,0.00,N,5,-20, 20250217,7330,6910,7380,6880,970969,6990317170,00,0.00,N,2,420, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index d381d721ac18..6db473451b92 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 +20250310,1577,1636,1636,1545,1381188,2180331226,00,0.00,N,5,-64, 20250304,1641,1589,1663,1510,1239633,1972725922,00,0.00,N,2,52, 20250224,1589,1601,1667,1571,1695610,2768994163,00,0.00,N,5,-12, 20250217,1601,1481,1649,1481,3686631,5834500253,00,0.00,N,2,118, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 41d7149ce473..9b65e0d27774 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 +20250310,2995,2895,3075,2855,3310699,9898335725,00,0.00,N,2,160, 20250304,2835,2830,3120,2770,3387316,9876837980,00,0.00,N,5,-75, 20250224,2910,3335,3680,2885,8455619,28206745700,00,0.00,N,5,-485, 20250217,3395,3370,3705,3270,7750386,27195850515,00,0.00,N,3,0, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 766a94cba8cd..ef219b0ccfe5 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 +20250310,3900,3980,4085,3835,722277,2822039561,00,0.00,N,5,-125, 20250304,4025,3915,4085,3800,461111,1827735844,00,0.00,N,2,80, 20250224,3945,3930,4180,3900,1263083,5113742970,00,0.00,N,2,15, 20250217,3930,3820,3940,3740,746417,2875511360,00,0.00,N,2,110, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index 61546d3e32eb..aa8215663741 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 +20250310,3510,3630,3670,3445,9012,31955680,00,0.00,N,5,-160, 20250304,3670,3605,3720,3555,13613,49532444,00,0.00,N,2,65, 20250224,3605,3335,4075,3295,52741,201194160,00,0.00,N,2,270, 20250217,3335,3485,3490,3255,19907,66453875,00,0.00,N,5,-150, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 420c07431bd9..b024f1dfc0c4 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 +20250310,20050,21100,21300,19990,462090,9512690380,00,0.00,N,5,-1000, 20250304,21050,19520,21800,19120,618986,12812890790,00,0.00,N,2,1350, 20250224,19700,19580,20000,19510,350219,6917814640,00,0.00,N,5,-140, 20250217,19840,18310,20200,18290,559319,10784828250,00,0.00,N,2,1530, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 6f48cd600e56..20f70bd1f898 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 +20250310,13010,12290,13560,11590,16325627,207787345225,00,0.00,N,2,720, 20250304,12290,11740,12770,11710,3359759,41493581700,00,0.00,N,2,270, 20250224,12020,12700,12830,12020,5052651,63203759630,00,0.00,N,5,-890, 20250217,12910,13000,13950,12810,12330918,164862275810,00,0.00,N,5,-10, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 90ab0cc7e65a..b7748c0a6534 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 +20250310,22950,22400,25400,22200,2896556,68693381700,00,0.00,N,2,450, 20250304,22500,23250,23350,22300,1393689,31672028000,00,0.00,N,5,-750, 20250224,23250,24100,24650,23250,2084514,49766967000,00,0.00,N,5,-750, 20250217,24000,24500,24800,24000,1618056,39478063650,00,0.00,N,5,-400, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index dcf5a412ecb1..26919a1d0c88 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 +20250310,27150,27050,27300,26350,10567,282438475,00,0.00,N,2,150, 20250304,27000,27350,27550,27000,5686,154770950,00,0.00,N,5,-350, 20250224,27350,27650,27700,26500,15848,429676750,00,0.00,N,5,-200, 20250217,27550,27950,28300,27150,10499,288689750,00,0.00,N,5,-200, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index b5fadba52a47..23b0f4517083 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 +20250310,451,522,590,448,157843383,79960349268,00,0.00,N,5,-192, 20250304,643,918,918,643,16130545,10424883158,00,0.00,N,5,-275, 20250224,918,931,939,908,4854858,4460882384,00,0.00,N,5,-4, 20250217,922,999,999,910,26893598,25624835751,00,0.00,N,5,-66, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index dfb01f362531..9039eabdde03 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 +20250310,6220,6250,6340,6140,330604,2056502070,00,0.00,N,5,-30, 20250304,6250,6130,6310,6070,304666,1884578595,00,0.00,N,2,140, 20250224,6110,6350,6370,6100,700977,4383586970,00,0.00,N,5,-240, 20250217,6350,6150,6430,6120,876449,5512039590,00,0.00,N,2,230, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index 2a37d75d0d56..62d883eb5d13 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 +20250310,468,471,471,462,2385526,1111725940,00,0.00,N,5,-3, 20250304,471,471,477,470,1779589,840001555,00,0.00,N,5,-4, 20250224,475,483,486,471,3054694,1468417201,00,0.00,N,5,-9, 20250217,484,477,489,475,3781326,1828167893,00,0.00,N,2,6, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index 52daa9fa9b5d..09184882824f 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 +20250310,615,645,656,607,1909176,1185922566,00,0.00,N,5,-31, 20250304,646,642,650,633,792434,508364800,00,0.00,N,2,4, 20250224,642,669,671,639,1531137,1003071125,00,0.00,N,5,-29, 20250217,671,658,681,658,892779,599411781,00,0.00,N,2,13, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index ebc28a8058df..9e29c718873f 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 +20250310,45800,45750,46500,43500,202996,9190897600,00,0.00,N,2,50, 20250304,45750,46550,47100,45100,194673,8948806225,00,0.00,N,5,-950, 20250224,46700,46850,47150,45550,215433,10007339800,00,0.00,N,5,-300, 20250217,47000,48000,48450,45050,374593,17731591800,00,0.00,N,5,-1000, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 743037550a70..036e0615b846 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 +20250310,6560,6540,6590,6410,51744,335606095,00,0.00,N,2,20, 20250304,6540,6490,6620,6420,20990,137260815,00,0.00,N,2,40, 20250224,6500,6630,6820,6500,81854,545239370,00,0.00,N,5,-100, 20250217,6600,6400,6640,6360,76680,497527520,00,0.00,N,2,200, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 0ea2e9af08fe..1cacc8403ad3 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 +20250310,10440,10480,10500,10180,26097,269879460,00,0.00,N,5,-40, 20250304,10480,10580,10580,10200,31295,323174010,00,0.00,N,5,-80, 20250224,10560,10970,11090,10550,43358,469613220,00,0.00,N,5,-410, 20250217,10970,10970,11060,10890,34177,374983550,00,0.00,N,2,80, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 1ecd0f5683f1..d1fc53d255d0 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 +20250310,8990,9590,9700,8900,32110,294617970,00,0.00,N,5,-550, 20250304,9540,9500,9800,9110,57271,536147250,00,0.00,N,2,140, 20250224,9400,9380,9880,9060,16765,157961890,00,0.00,N,5,-190, 20250217,9590,9900,9990,9550,70795,686318330,00,0.00,N,5,-350, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 942ea67a824b..1ab91eb731e0 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 +20250310,13430,13060,15490,11420,22719271,307157394070,00,0.00,N,2,370, 20250304,13060,17400,20000,13010,27299787,412347223020,00,0.00,N,5,-9440, 20250224,22500,19520,24650,19380,34501566,769139823620,00,0.00,N,2,3310, 20250217,19190,16890,20500,16410,18840405,347861287850,00,0.00,N,2,2180, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index f0c96a9f844b..5a8b770176f8 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 +20250310,490,484,497,477,236371,114083255,00,0.00,N,2,5, 20250304,485,495,495,477,324001,156557562,00,0.00,N,5,-13, 20250224,498,485,511,480,429678,211814354,00,0.00,N,2,9, 20250217,489,486,489,470,380216,182046291,00,0.00,N,2,6, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index c6a1161a6972..be3335dc8624 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 +20250310,43150,45050,45050,43100,20414,888752125,00,0.00,N,5,-1550, 20250304,44700,44500,45500,43750,19769,873826750,00,0.00,N,2,200, 20250224,44500,45600,46250,44200,18215,821205300,00,0.00,N,5,-1200, 20250217,45700,44100,45750,44100,31544,1418524150,00,0.00,N,2,1500, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index 8064851ed0e8..76c43985bef7 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 +20250310,24400,24600,25050,24200,712644,17556470200,00,0.00,N,5,-200, 20250304,24600,23950,25400,23700,1418012,35013407325,00,0.00,N,2,1450, 20250224,23150,22900,24000,22800,914893,21483786100,00,0.00,N,2,150, 20250217,23000,21350,23250,20750,1113459,24540422050,00,0.00,N,2,1750, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index b1078549bb6e..5e20f8e0fd54 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 +20250310,79600,84200,84400,78800,52647,4223174950,00,0.00,N,5,-4600, 20250304,84200,86000,87800,82700,20182,1706583250,00,0.00,N,5,-2000, 20250224,86200,83500,87900,83300,24632,2119460900,00,0.00,N,2,1800, 20250217,84400,81900,89000,81700,70749,6052808700,00,0.00,N,2,3500, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index c77d53b2a73f..61a54464b82c 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 +20250310,4305,4380,4420,4250,1172254,5060346251,00,0.00,N,5,-75, 20250304,4380,4290,4485,4280,830588,3659009218,00,0.00,N,2,70, 20250224,4310,4535,4875,4310,4305929,19667619525,00,0.00,N,5,-225, 20250217,4535,4440,4550,4410,1832733,8208383315,00,0.00,N,2,100, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index 3d62449a730b..716ec59ef632 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 +20250310,11510,12050,12350,11300,191114,2248341130,00,0.00,N,5,-540, 20250304,12050,12390,12410,12000,75882,925891945,00,0.00,N,5,-230, 20250224,12280,12210,12850,12190,205845,2584839850,00,0.00,N,2,70, 20250217,12210,11990,12290,11810,118510,1430051500,00,0.00,N,2,220, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 93299889a5f4..28a15b53ec34 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 +20250310,14760,15000,15040,14660,5775,86128925,00,0.00,N,5,-240, 20250304,15000,14940,15190,14460,7815,115391490,00,0.00,N,2,50, 20250224,14950,14390,15000,14160,12192,176631520,00,0.00,N,2,540, 20250217,14410,14180,14700,13700,10531,147668790,00,0.00,N,2,230, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 338632100cfb..97a1532e69b0 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 +20250310,2210,2225,2290,2110,2186824,4840637930,00,0.00,N,5,-35, 20250304,2245,2195,2310,2125,2303559,5199519584,00,0.00,N,2,35, 20250224,2210,2220,2320,2145,2396481,5391230280,00,0.00,N,5,-45, 20250217,2255,2260,2330,2220,4892233,11091508165,00,0.00,N,2,20, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index e2af625aa0d1..4513630350e0 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 +20250310,2720,2685,2725,2665,597824,1610776918,00,0.00,N,2,55, 20250304,2665,2600,2670,2595,217927,576053835,00,0.00,N,2,50, 20250224,2615,2665,2685,2615,336391,891610080,00,0.00,N,5,-70, 20250217,2685,2665,2695,2650,513206,1368820490,00,0.00,N,2,20, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index d566558f9075..20df5e9620d1 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 +20250310,15120,15220,15370,15000,459033,6938609535,00,0.00,N,5,-120, 20250304,15240,14920,15360,14920,550991,8361439600,00,0.00,N,2,330, 20250224,14910,15780,15910,14910,1045243,16216383360,00,0.00,N,5,-880, 20250217,15790,15690,15860,15550,545682,8568160720,00,0.00,N,2,190, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index 74fa754df0fc..c28fd1caebd4 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 +20250310,1426,1470,1480,1345,73883,105238906,00,0.00,N,5,-35, 20250304,1461,1472,1555,1443,67597,100434726,00,0.00,N,5,-11, 20250224,1472,1528,1528,1452,37440,55666973,00,0.00,N,5,-56, 20250217,1528,1440,1547,1421,66199,97637591,00,0.00,N,2,75, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index 991fd09feeaa..add490aa5437 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 +20250310,28050,27800,28500,26200,161952,4465318025,00,0.00,N,2,50, 20250304,28000,28000,28700,27500,139814,3914774200,00,0.00,N,5,-550, 20250224,28550,29600,30450,28500,177715,5227630800,00,0.00,N,5,-1650, 20250217,30200,31000,31300,29500,219788,6696416200,00,0.00,N,5,-350, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index 7436ddffd486..8720a055aa20 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 +20250310,1853,1930,1984,1842,266082,504906764,00,0.00,N,5,-117, 20250304,1970,1997,2045,1926,255175,504953551,00,0.00,N,5,-30, 20250224,2000,2075,2155,1991,472110,978072970,00,0.00,N,5,-75, 20250217,2075,2710,2760,1943,3555886,7616337515,00,0.00,N,5,-665, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 4379b8c9f6b5..093ccc99070d 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 +20250310,19840,19580,20100,19500,79178,1560037920,00,0.00,N,2,270, 20250304,19570,19260,19810,19100,73071,1424436040,00,0.00,N,2,310, 20250224,19260,19390,19480,18870,42422,810767160,00,0.00,N,5,-130, 20250217,19390,18520,19670,18520,68521,1317450270,00,0.00,N,2,870, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 8b8194ca5032..c8f7843fb633 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 +20250310,24950,18600,26900,18100,1997987,45836952245,00,0.00,N,2,6350, 20250304,18600,16640,18930,16610,325872,5870920190,00,0.00,N,2,1830, 20250224,16770,17050,17540,16600,213077,3623013870,00,0.00,N,5,-420, 20250217,17190,15550,17700,15550,661754,11203788160,00,0.00,N,2,1690, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index f1023a68376c..77e624e24f27 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 +20250310,266500,260000,269000,256000,5756,1510838750,00,0.00,N,2,6500, 20250304,260000,261000,261000,253500,4270,1100514500,00,0.00,N,2,1000, 20250224,259000,258000,262000,253500,5517,1422030000,00,0.00,N,2,1500, 20250217,257500,249000,258500,246500,4969,1254249000,00,0.00,N,2,8500, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index 916ddecb18f2..8fa5cf05a3fd 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 +20250310,783,836,864,765,1285956,1019397258,00,0.00,N,5,-53, 20250304,836,820,965,797,1431645,1257827968,00,0.00,N,2,16, 20250224,820,828,870,819,447111,375745577,00,0.00,N,5,-8, 20250217,828,837,842,801,412953,339134733,00,0.00,N,5,-9, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index 62b1351593b5..82eb3ee10801 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 +20250310,9110,9070,9150,8990,37824,343189555,00,0.00,N,2,40, 20250304,9070,9050,9210,8930,70554,640417615,00,0.00,N,2,30, 20250224,9040,9330,9340,8950,78838,722804220,00,0.00,N,5,-290, 20250217,9330,9190,9430,9150,83767,775984990,00,0.00,N,2,180, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 014dc47a4273..626bf3f36d84 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 +20250310,2790,2915,3280,2770,13366833,41165785836,00,0.00,N,5,-105, 20250304,2895,2990,2995,2815,2219846,6506342985,00,0.00,N,2,60, 20250224,2835,2950,2985,2835,1248443,3645939895,00,0.00,N,5,-130, 20250217,2965,2880,2975,2840,1153829,3351395565,00,0.00,N,2,115, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index 053e88cdd8ea..a865cd9b28a9 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 +20250310,6660,6690,6750,6480,107225,709060620,00,0.00,N,5,-30, 20250304,6690,6600,6740,6460,149974,987985625,00,0.00,N,2,40, 20250224,6650,6700,6870,6520,196502,1318051670,00,0.00,N,5,-70, 20250217,6720,6900,7010,6720,274429,1887723450,00,0.00,N,5,-180, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index 80363aa63772..c3f0984de6b8 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 +20250310,47100,46550,47450,46400,3236,151520650,00,0.00,N,2,600, 20250304,46500,47500,48150,46450,10916,511962925,00,0.00,N,5,-600, 20250224,47100,47800,48600,47050,19200,914048100,00,0.00,N,5,-700, 20250217,47800,48200,48800,47400,14149,676997300,00,0.00,N,5,-300, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index c9ddb9ba4300..225ca8d4a685 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 +20250310,2745,2715,2760,2690,211441,577770173,00,0.00,N,2,15, 20250304,2730,2735,2760,2700,117427,319733998,00,0.00,N,5,-5, 20250224,2735,2725,2790,2655,664056,1808186765,00,0.00,N,2,10, 20250217,2725,2635,2735,2600,463942,1238922460,00,0.00,N,2,90, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 52de1ce763a4..aea442aa7701 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 +20250310,3915,3800,3945,3735,183285,701825358,00,0.00,N,2,115, 20250304,3800,3900,3900,3715,151671,577664237,00,0.00,N,5,-85, 20250224,3885,3940,3940,3680,157119,606989690,00,0.00,N,5,-10, 20250217,3895,4005,4010,3645,527141,2002916505,00,0.00,N,5,-120, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index 798c19f41850..ee39cf2bc762 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 +20250310,1855,1889,1908,1830,34534,64569306,00,0.00,N,5,-23, 20250304,1878,1947,1975,1856,164930,316010751,00,0.00,N,5,-90, 20250224,1968,1990,1997,1926,56937,111355301,00,0.00,N,5,-26, 20250217,1994,1917,2025,1901,163642,323723212,00,0.00,N,2,77, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index a5dd6bd7b8c0..dc80085dffc0 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 +20250310,3865,3865,3930,3800,11666,45071079,00,0.00,N,5,-45, 20250304,3910,3895,4005,3800,50876,198297961,00,0.00,N,2,15, 20250224,3895,3940,3955,3865,15314,59799555,00,0.00,N,5,-25, 20250217,3920,3950,3975,3865,51806,202730530,00,0.00,N,5,-50, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 8b483b3f44e4..f91f4be9cf6d 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 +20250310,17770,19100,19470,17630,125005,2283285720,00,0.00,N,5,-900, 20250304,18670,17640,18940,17500,123434,2269849290,00,0.00,N,2,980, 20250224,17690,17860,18270,17680,39439,708198610,00,0.00,N,5,-480, 20250217,18170,18130,18500,17830,69396,1260789560,00,0.00,N,2,40, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 2034f5baf9c6..c7b375f7987a 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 +20250310,3920,3860,3965,3645,313859,1197201572,00,0.00,N,2,120, 20250304,3800,3765,3990,3500,313435,1186842492,00,0.00,N,2,35, 20250224,3765,3940,3965,3745,172291,662687830,00,0.00,N,5,-175, 20250217,3940,3770,4020,3700,352990,1363379415,00,0.00,N,2,190, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 534bf844d70e..e8454e9beab6 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 +20250310,7210,7320,7330,7110,1203658,8659177505,00,0.00,N,5,-110, 20250304,7320,6810,7320,6810,800272,5724694275,00,0.00,N,2,390, 20250224,6930,7410,7420,6790,1521423,10832835310,00,0.00,N,5,-480, 20250217,7410,7340,7430,7280,1098210,8092210630,00,0.00,N,2,80, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index e406746aeede..1ab48a14d224 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 +20250310,19400,19510,19620,18400,59045,1147618455,00,0.00,N,5,-110, 20250304,19510,19800,19830,19400,51968,1018118275,00,0.00,N,5,-10, 20250224,19520,19690,19800,19400,128060,2499769710,00,0.00,N,5,-130, 20250217,19650,19490,19780,19430,74890,1464655000,00,0.00,N,2,120, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index c686f4e0ea98..2784263262c0 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 +20250310,5360,5310,5410,5250,544428,2895786960,00,0.00,N,2,50, 20250304,5310,5130,5380,5060,703978,3675794450,00,0.00,N,2,200, 20250224,5110,5450,5530,5110,1606435,8526193620,00,0.00,N,5,-340, 20250217,5450,5470,5540,5230,1322359,7106394580,00,0.00,N,2,50, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 1e98f53209cd..cb4585478689 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 +20250310,482,486,495,470,845028,405878613,00,0.00,N,5,-4, 20250304,486,461,516,461,3055393,1508261076,00,0.00,N,2,11, 20250224,475,500,502,469,1672627,819490848,00,0.00,N,5,-26, 20250217,501,507,511,500,1575772,792488857,00,0.00,N,5,-3, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 82b047fb6233..26e54751bcd5 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 +20250310,284000,271000,286000,271000,225549,63263410000,00,0.00,N,2,12000, 20250304,272000,259500,277000,255500,119168,32107822250,00,0.00,N,2,12500, 20250224,259500,273000,284000,259500,167142,45342075000,00,0.00,N,5,-16000, 20250217,275500,283000,287000,275000,156874,44151715500,00,0.00,N,5,-1500, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 2be7eb96e635..6d29cbe979bf 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 +20250310,11430,11310,11540,11060,76195,857467565,00,0.00,N,2,170, 20250304,11260,11440,11550,11190,57408,650750010,00,0.00,N,5,-190, 20250224,11450,11770,11990,11180,71632,841628060,00,0.00,N,5,-320, 20250217,11770,11460,11880,11390,106829,1248196890,00,0.00,N,2,310, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index ef66fc5db590..523685f44899 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 +20250310,2045,2895,2895,1950,11711559,26947225106,00,0.00,N,5,-850, 20250304,2895,2650,2965,2610,6431134,17963034822,00,0.00,N,5,-70, 20250224,2965,3320,3600,2825,17735021,56848100855,00,0.00,N,5,-235, 20250217,3200,3610,3730,3100,10014162,34488971180,00,0.00,N,5,-505, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index 7d0445824340..aa3cd75cbb79 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 +20250310,5130,5150,5280,5070,12116,62057910,00,0.00,N,5,-20, 20250304,5150,5060,5280,5020,16376,83882040,00,0.00,N,2,90, 20250224,5060,5200,5340,5020,14868,76444510,00,0.00,N,5,-140, 20250217,5200,5320,5320,5010,21982,112659520,00,0.00,N,5,-120, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 1e27d5e85a92..a86ad01eee8c 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 +20250310,1164,1162,1200,1100,955107,1093075120,00,0.00,N,2,2, 20250304,1162,1162,1199,1140,728159,851698323,00,0.00,N,5,-16, 20250224,1178,1243,1264,1178,1391712,1706297885,00,0.00,N,5,-80, 20250217,1258,1225,1299,1182,2778871,3452164802,00,0.00,N,2,19, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index 4fdf3bfede81..8179338b553a 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 +20250310,9700,9350,9810,9300,95776,913800905,00,0.00,N,2,350, 20250304,9350,9440,9470,8960,29598,273338660,00,0.00,N,2,20, 20250224,9330,9360,9500,9180,33302,311513480,00,0.00,N,5,-50, 20250217,9380,9400,9660,9330,89361,846718700,00,0.00,N,5,-90, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index a06687fcb9fc..1146002de6c0 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 +20250310,165400,163000,166000,162500,57,9343500,00,0.00,N,2,2000, 20250304,163400,164600,166400,162000,206,33646300,00,0.00,N,5,-1200, 20250224,164600,166700,166700,163200,84,13897200,00,0.00,N,5,-2100, 20250217,166700,164100,167500,163200,161,26398900,00,0.00,N,2,1300, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index eabe921c0bf5..45c71646b30e 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 +20250310,7400,7320,7530,7190,8108,59248440,00,0.00,N,2,80, 20250304,7320,7310,7380,7020,12887,92715930,00,0.00,N,2,70, 20250224,7250,7330,7640,7150,17544,128578550,00,0.00,N,5,-90, 20250217,7340,7420,7470,7160,20937,153402310,00,0.00,N,5,-80, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index 89933b15219b..2d07a105d2c3 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 +20250310,1506,1414,1536,1359,22178896,32156742689,00,0.00,N,5,-20, 20250304,1526,1690,1769,1430,30060403,49428496536,00,0.00,N,5,-163, 20250224,1689,1679,1969,1611,57695942,101967633077,00,0.00,N,2,2, 20250217,1687,1518,1818,1416,64219657,105053717041,00,0.00,N,2,169, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index b806cb6ecf78..99090422a2e6 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 +20250310,799,752,844,744,493170,388001812,00,0.00,N,2,47, 20250304,752,998,998,720,2944325,2363314407,00,0.00,N,5,-53, 20250224,805,714,806,714,867458,676321716,00,0.00,N,2,91, 20250217,714,712,735,706,204002,146223350,00,0.00,N,3,0, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index 675df9fb3296..b48388230dd3 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 +20250310,1254,1225,1260,1218,84288,104366188,00,0.00,N,2,29, 20250304,1225,1224,1258,1209,101789,124592828,00,0.00,N,2,1, 20250224,1224,1221,1279,1219,42953,53234494,00,0.00,N,5,-7, 20250217,1231,1240,1280,1205,57640,70929815,00,0.00,N,5,-8, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 61a265cbfbe9..333cba92af8d 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 +20250310,1461,1505,1506,1441,901778,1329348683,00,0.00,N,5,-47, 20250304,1508,1480,1515,1475,905061,1353398036,00,0.00,N,2,14, 20250224,1494,1500,1516,1478,1299608,1951620496,00,0.00,N,2,7, 20250217,1487,1420,1490,1419,1040149,1512048762,00,0.00,N,2,67, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 366667630b29..1ad7b2298b4e 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 +20250310,27350,28650,30500,27100,1181609,33718465675,00,0.00,N,5,-1200, 20250304,28550,28900,30600,26900,1563102,44872794875,00,0.00,N,5,-650, 20250224,29200,29800,33300,29150,3469507,109134493800,00,0.00,N,2,450, 20250217,28750,24300,29450,23050,2725121,73962835050,00,0.00,N,2,4400, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index 3d782db53da8..1d66802bed7c 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 +20250310,4785,4900,4900,4715,351408,1689343831,00,0.00,N,5,-70, 20250304,4855,4865,4950,4750,455520,2215894013,00,0.00,N,5,-55, 20250224,4910,5130,5200,4905,811317,4079306320,00,0.00,N,5,-110, 20250217,5020,4950,5090,4940,644200,3226816095,00,0.00,N,2,40, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 3c17b65449da..dfc4b648703c 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 +20250310,1077,1059,1193,1044,7352336,8176626046,00,0.00,N,2,17, 20250304,1060,1039,1068,1033,625478,653739105,00,0.00,N,2,13, 20250224,1047,1081,1097,1045,1035614,1107807046,00,0.00,N,5,-43, 20250217,1090,1079,1169,1076,1633476,1812860240,00,0.00,N,2,11, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index 8457000c8aea..e986333a5b8d 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 +20250310,784,785,793,763,745594,579656134,00,0.00,N,5,-3, 20250304,787,811,811,780,1069311,848764845,00,0.00,N,5,-24, 20250224,811,852,859,811,1192243,994604738,00,0.00,N,5,-31, 20250217,842,870,872,839,1065305,909098554,00,0.00,N,5,-28, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index 45971ce6ce2e..65bb77bf82b6 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 +20250310,21450,22300,22300,21050,895815,19258702925,00,0.00,N,5,-900, 20250304,22350,21200,22650,20900,773127,16797729425,00,0.00,N,2,1150, 20250224,21200,21900,22300,21200,1108204,24189020000,00,0.00,N,5,-900, 20250217,22100,22000,22650,21400,1240028,27389140450,00,0.00,N,2,200, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 701deb677d46..791e989dab0d 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 +20250310,5230,5270,5490,5160,377720,2005437400,00,0.00,N,5,-70, 20250304,5300,5240,5500,5000,410852,2178224100,00,0.00,N,2,60, 20250224,5240,5330,5500,5220,173585,925536490,00,0.00,N,5,-90, 20250217,5330,5250,5360,5210,213634,1127771700,00,0.00,N,2,80, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 24af3281b438..1cc9a47a77f9 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 +20250310,13520,13470,13600,13210,77413,1036431170,00,0.00,N,2,50, 20250304,13470,13410,13550,13320,38980,523652095,00,0.00,N,2,60, 20250224,13410,12800,13530,12800,94533,1256121470,00,0.00,N,2,460, 20250217,12950,12670,12960,12530,49136,622523560,00,0.00,N,2,280, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index b66a11923f2c..cd2c9ffe9941 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 +20250310,2810,2835,2950,2785,34143,98100340,00,0.00,N,5,-30, 20250304,2840,2790,2845,2730,17196,48012790,00,0.00,N,2,50, 20250224,2790,2715,2855,2680,53110,146397325,00,0.00,N,2,75, 20250217,2715,2755,2895,2690,44782,122435510,00,0.00,N,5,-65, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index c8410f7505d7..826b10dc351e 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 +20250310,181700,180400,184000,178000,10404,1874242950,00,0.00,N,2,1300, 20250304,180400,182000,182000,178100,10250,1845759700,00,0.00,N,5,-1600, 20250224,182000,181300,184900,179400,14799,2688740100,00,0.00,N,2,700, 20250217,181300,179000,182700,176900,11759,2117403600,00,0.00,N,2,2300, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 2c486c691718..9cc48465d8e7 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 +20250310,1324,1138,1324,972,4713107,5828912185,00,0.00,N,2,186, 20250304,1138,1168,1229,1075,294644,344387911,00,0.00,N,5,-30, 20250224,1168,1189,1231,1149,417785,499020320,00,0.00,N,5,-32, 20250217,1200,1330,1347,1190,728119,915863229,00,0.00,N,5,-131, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 9bdfe381eeaf..891934bf07c9 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 +20250310,968,989,1000,950,183492,178918639,00,0.00,N,5,-21, 20250304,989,1001,1004,977,127538,126811380,00,0.00,N,5,-12, 20250224,1001,1017,1029,974,117716,118660185,00,0.00,N,5,-16, 20250217,1017,1018,1056,1007,179405,183520276,00,0.00,N,5,-1, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index b1a7d6af5b95..9e56513d56d8 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 +20250310,4875,5170,5180,4860,1343398,6738416804,00,0.00,N,5,-285, 20250304,5160,4735,5180,4505,1883549,9196010198,00,0.00,N,2,130, 20250224,5030,5080,5600,5000,4615411,24421651660,00,0.00,N,5,-90, 20250217,5120,5650,5650,5040,3446173,18358558390,00,0.00,N,5,-460, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 800afe0c1314..40d207201c7c 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 +20250310,1837,1845,1895,1832,114464,211204427,00,0.00,N,5,-23, 20250304,1860,1847,1864,1842,88047,162972758,00,0.00,N,2,8, 20250224,1852,1856,1900,1850,104837,195713342,00,0.00,N,5,-15, 20250217,1867,1879,1896,1856,183550,342171868,00,0.00,N,5,-13, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 16d63ec01abd..b9e37ba2126d 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 +20250310,308000,309000,313000,307500,6615,2050634500,00,0.00,N,5,-1000, 20250304,309000,317000,319000,306500,11459,3561647000,00,0.00,N,5,-7000, 20250224,316000,316000,324500,314000,11810,3765264500,00,0.00,N,5,-2000, 20250217,318000,313500,320000,312500,7470,2358090500,00,0.00,N,2,5000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index 19f940f287ad..a619f32eed53 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 +20250310,2545,2550,2660,2445,389103,990178632,00,0.00,N,5,-5, 20250304,2550,2640,2640,2450,303114,768285914,00,0.00,N,5,-90, 20250224,2640,2715,2775,2620,327788,887905590,00,0.00,N,5,-75, 20250217,2715,2650,2850,2590,421253,1125844855,00,0.00,N,2,65, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index b455a5777671..d69930e915aa 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 +20250310,4620,4730,4870,4560,510989,2389269179,00,0.00,N,5,-95, 20250304,4715,4790,4790,4640,349559,1639354760,00,0.00,N,5,-75, 20250224,4790,4980,5030,4740,512509,2515452325,00,0.00,N,5,-185, 20250217,4975,4800,5160,4770,1287346,6484330795,00,0.00,N,2,200, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index f1a769f6fd7a..0a31363bc688 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 +20250310,5210,5380,5430,5140,283201,1497252800,00,0.00,N,5,-200, 20250304,5410,5090,5450,5010,317508,1675779480,00,0.00,N,2,200, 20250224,5210,5290,5560,5200,447652,2414313110,00,0.00,N,5,-130, 20250217,5340,5440,5530,5270,480019,2588266220,00,0.00,N,5,-80, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 05bddbd7fcf0..4288752cc27c 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 +20250310,268000,273000,291000,258000,177459,48867276250,00,0.00,N,5,-5000, 20250304,273000,232500,292500,225500,203466,54154563750,00,0.00,N,2,38000, 20250224,235000,223500,248500,219500,59076,13896024000,00,0.00,N,2,8500, 20250217,226500,217000,251000,210500,66189,14954377500,00,0.00,N,2,9500, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 6ede405fce9c..eb0da3b6736e 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 +20250310,783,745,789,718,2214661,1663794097,00,0.00,N,2,24, 20250304,759,734,819,719,3188521,2469566221,00,0.00,N,2,25, 20250224,734,800,834,725,2961439,2257451798,00,0.00,N,5,-76, 20250217,810,807,885,797,7514611,6309592736,00,0.00,N,2,1, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index 8aa21f0ec630..91142460243a 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 +20250310,9090,9050,9090,8710,94266,839329525,00,0.00,N,2,70, 20250304,9020,8790,9180,8770,134972,1221555005,00,0.00,N,2,20, 20250224,9000,9080,9200,8890,168167,1515753870,00,0.00,N,5,-120, 20250217,9120,9360,9620,9050,254878,2381853860,00,0.00,N,5,-280, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index 530888c15ff6..57cc8491fc14 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 +20250310,2450,2455,2480,2430,60358,148029534,00,0.00,N,5,-20, 20250304,2470,2420,2480,2415,108526,266291304,00,0.00,N,2,10, 20250224,2460,2455,2485,2435,47954,117869000,00,0.00,N,3,0, 20250217,2460,2480,2480,2435,115158,282361185,00,0.00,N,5,-10, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 680a0f4952ac..867e52498d34 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 +20250310,19430,19730,19950,19070,155113,3013566230,00,0.00,N,5,-310, 20250304,19740,20100,20500,19690,150668,3020908290,00,0.00,N,5,-360, 20250224,20100,21100,21350,20100,183432,3791693590,00,0.00,N,5,-1050, 20250217,21150,20700,21450,20450,209677,4378041550,00,0.00,N,2,700, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index a0f584f8b600..7d4fb0beea42 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 +20250310,15840,15790,16100,15480,36409,574045315,00,0.00,N,2,50, 20250304,15790,15550,15830,15300,17632,273863615,00,0.00,N,2,300, 20250224,15490,15760,15810,15310,22218,347665420,00,0.00,N,5,-290, 20250217,15780,15290,15950,15180,36968,569698740,00,0.00,N,2,450, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index c50feaf39374..4fe16aafb61a 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 +20250310,15350,15220,15420,15100,15680,238747105,00,0.00,N,2,50, 20250304,15300,15470,15490,15000,18782,285858495,00,0.00,N,5,-70, 20250224,15370,15600,15600,15350,21693,334956500,00,0.00,N,5,-170, 20250217,15540,15360,15610,15360,11483,177993380,00,0.00,N,2,60, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index bc93bf3e5b68..cb0d4df5f6df 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 +20250310,13070,11550,13480,10870,4586674,56813331240,00,0.00,N,2,1430, 20250304,11640,12810,13290,11300,5072787,62227979060,00,0.00,N,5,-1580, 20250224,13220,17410,17600,13110,4862561,74306787390,00,0.00,N,5,-4740, 20250217,17960,16200,20650,16180,11681121,212184540690,00,0.00,N,2,1800, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index d77e63c9affa..e411e7060a15 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 +20250310,7920,8170,8170,7730,113981,898256850,00,0.00,N,5,-250, 20250304,8170,8100,8240,7970,75013,604265370,00,0.00,N,2,100, 20250224,8070,8220,8360,8070,90345,743408300,00,0.00,N,5,-160, 20250217,8230,8230,8460,8150,147479,1229101260,00,0.00,N,2,80, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index ff53124a9dbd..d3f665dc4377 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 +20250310,14100,14020,15350,13930,1151829,16822568460,00,0.00,N,2,60, 20250304,14040,14050,14240,13900,193915,2728301660,00,0.00,N,5,-10, 20250224,14050,14560,14630,14010,320500,4590003250,00,0.00,N,5,-410, 20250217,14460,14140,14600,14140,261949,3777121900,00,0.00,N,2,280, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index 0a6a0a782724..f86cd36bd9a0 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 +20250310,917000,905000,925000,865000,251241,224015234500,00,0.00,N,2,11000, 20250304,906000,868000,940000,848000,289572,259849593500,00,0.00,N,2,46000, 20250224,860000,900000,908000,848000,212829,186121895000,00,0.00,N,5,-46000, 20250217,906000,880000,920000,867000,309724,275908275000,00,0.00,N,2,34000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index 1a184502fd86..b97b753b05f5 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 +20250310,750000,795000,816000,744000,8660,6701729000,00,0.00,N,5,-59000, 20250304,809000,717000,849000,713000,22319,17921592500,00,0.00,N,2,92000, 20250224,717000,722000,787000,717000,8955,6701706000,00,0.00,N,5,-5000, 20250217,722000,676000,724000,671000,4708,3299374000,00,0.00,N,2,46000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index c0a9e72398f3..218c7e029468 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 +20250310,1705,1776,1817,1683,6063960,10509524435,00,0.00,N,5,-70, 20250304,1775,1701,1842,1690,7806099,13979774353,00,0.00,N,2,57, 20250224,1718,1920,2010,1718,53359269,102360568887,00,0.00,N,5,-77, 20250217,1795,1723,1846,1711,10414905,18620261048,00,0.00,N,2,73, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index f17b894a8a24..e1c3a5684725 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 +20250310,14120,14050,14170,13760,56087,783570955,00,0.00,N,2,190, 20250304,13930,14090,14130,13890,33372,467737035,00,0.00,N,5,-160, 20250224,14090,13860,14400,13850,86403,1226785030,00,0.00,N,2,230, 20250217,13860,13800,14000,13780,22745,316061830,00,0.00,N,2,30, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index f984dca72878..cb1497428e7f 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 +20250310,1729,1701,1877,1670,9613948,17162213441,00,0.00,N,2,16, 20250304,1713,1699,1910,1558,36884312,65517808128,00,0.00,N,2,70, 20250224,1643,1514,1728,1461,11291122,18386494803,00,0.00,N,2,130, 20250217,1513,1501,1541,1490,471766,715672339,00,0.00,N,2,12, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index c19e392f39a0..a2128ed46b9b 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 +20250310,49450,48550,50700,44500,363843,17771816025,00,0.00,N,2,1900, 20250304,47550,48050,49850,46800,270140,12979367675,00,0.00,N,5,-1800, 20250224,49350,47550,51200,46500,789886,38920265850,00,0.00,N,2,650, 20250217,48700,44700,53400,44450,1031323,51471009850,00,0.00,N,2,4050, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index cbf88dd84cf2..0ea9c6843f79 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 +20250310,5200,5280,5340,5150,1043099,5456270395,00,0.00,N,5,-100, 20250304,5300,5100,5370,5090,674716,3548803975,00,0.00,N,2,210, 20250224,5090,5450,5490,5090,1622500,8554994780,00,0.00,N,5,-360, 20250217,5450,5310,5520,5260,1104172,5931880140,00,0.00,N,2,140, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index c5784793e657..198155b9b3b9 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 +20250310,2330,2285,2335,2285,226526,526225640,00,0.00,N,2,20, 20250304,2310,2280,2325,2275,598884,1378980010,00,0.00,N,2,15, 20250224,2295,2190,2300,2185,111700,252646555,00,0.00,N,2,100, 20250217,2195,2175,2230,2170,45956,100639105,00,0.00,N,2,20, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index cc597f8a71b9..c165d3ff0ddb 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 +20250310,2775,2720,2825,2690,2111832,5806992718,00,0.00,N,2,65, 20250304,2710,2570,2715,2535,1709254,4484499738,00,0.00,N,2,160, 20250224,2550,2665,2700,2550,2751373,7214989095,00,0.00,N,5,-130, 20250217,2680,2690,2705,2635,2463350,6562601640,00,0.00,N,3,0, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 6c561c178064..e54d51d84388 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 +20250310,3525,3625,3625,3485,94355,334454310,00,0.00,N,5,-80, 20250304,3605,3490,3670,3475,283128,1012443638,00,0.00,N,2,115, 20250224,3490,3470,3650,3430,130908,456699770,00,0.00,N,3,0, 20250217,3490,3475,3575,3455,82370,287249350,00,0.00,N,2,15, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index 199b4b292594..62e6c8eed853 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 +20250310,22700,24150,24600,22500,7261778,168765832075,00,0.00,N,5,-1550, 20250304,24250,23600,24350,23300,3485173,83409670075,00,0.00,N,2,650, 20250224,23600,24200,24950,23500,6262444,151466868400,00,0.00,N,5,-850, 20250217,24450,23350,24700,23300,6203000,149932337893,00,0.00,N,2,1200, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index f6722312d527..84297651e553 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 +20250310,1995,2025,2030,1970,789235,1577474220,00,0.00,N,5,-30, 20250304,2025,2035,2050,2000,363619,735862161,00,0.00,N,5,-10, 20250224,2035,2070,2125,2030,709740,1475935690,00,0.00,N,5,-45, 20250217,2080,2045,2115,2030,738007,1530846085,00,0.00,N,2,45, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index cb4e5f539521..bb3e7855ab4c 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 +20250310,3435,3505,3550,3355,3907414,13498052354,00,0.00,N,5,-115, 20250304,3550,3505,3675,3450,4205558,15068053528,00,0.00,N,2,110, 20250224,3440,3560,3650,3420,4294383,15118543195,00,0.00,N,5,-175, 20250217,3615,3690,3875,3600,9570899,36101000930,00,0.00,N,5,-75, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index f94cf48e4db5..1d08fe32de94 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 +20250310,16940,17040,17260,16820,379035,6427696210,00,0.00,N,2,50, 20250304,16890,16810,17100,16570,224282,3767881165,00,0.00,N,5,-10, 20250224,16900,17250,17330,16900,248296,4248369000,00,0.00,N,5,-360, 20250217,17260,16750,17290,16750,317973,5439481970,00,0.00,N,2,430, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index 905f53dfc97d..14393282d51a 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 +20250310,67400,66700,68800,66600,1402229,95107316050,00,0.00,N,2,400, 20250304,67000,66500,67800,66000,898284,60013818450,00,0.00,N,2,500, 20250224,66500,69900,70400,66500,2132670,145458303420,00,0.00,N,5,-4100, 20250217,70600,69900,71100,68500,1012372,70720766300,00,0.00,N,2,700, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index b7be16b51590..11e9fc971f5e 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 +20250310,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250304,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250224,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250217,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 95d8cbc4d61b..006589675e1f 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 +20250310,35050,36100,37800,34100,923250,33164249850,00,0.00,N,5,-900, 20250304,35950,29500,36200,29500,1619102,53498734600,00,0.00,N,2,7450, 20250224,28500,31200,31700,28500,746683,22306472900,00,0.00,N,5,-3350, 20250217,31850,29400,31900,28350,1358297,40693794550,00,0.00,N,2,2550, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index ba424a138673..f7b6ae9ffc42 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 +20250310,3885,4165,4165,3400,892036,3493173959,00,0.00,N,5,-245, 20250304,4130,4385,4395,3960,511472,2149601112,00,0.00,N,5,-245, 20250224,4375,4250,4685,4220,1466515,6557759755,00,0.00,N,2,55, 20250217,4320,4350,4580,4310,1146028,5102102235,00,0.00,N,3,0, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index 84c8aa27cb3c..742e1ef2fc62 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 +20250310,3910,3880,4070,3725,943488,3657599860,00,0.00,N,2,15, 20250304,3895,3980,4045,3780,866723,3376448025,00,0.00,N,5,-115, 20250224,4010,3760,4245,3705,1725590,7004710915,00,0.00,N,2,245, 20250217,3765,3500,4030,3495,683437,2607167470,00,0.00,N,2,265, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index e9656fb86dde..e7e645c9e241 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 +20250310,3855,4745,4750,3720,6137239,24188879720,00,0.00,N,5,-900, 20250304,4755,4420,4870,4310,4462119,20649817884,00,0.00,N,2,295, 20250224,4460,3875,4885,3855,17563755,79701329680,00,0.00,N,2,595, 20250217,3865,3775,3900,3640,1132598,4274702150,00,0.00,N,2,165, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index 79327c342790..d84325a298b6 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 +20250310,99200,90400,115900,88100,27588,2794514350,00,0.00,N,2,8900, 20250304,90300,89400,91600,89400,2130,192456400,00,0.00,N,2,900, 20250224,89400,90000,91200,88900,3066,276305700,00,0.00,N,5,-600, 20250217,90000,90500,91900,89000,4933,444335300,00,0.00,N,5,-400, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 0ddf5835aaa2..32d5f6caeec2 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 +20250310,137400,142200,149800,135000,2152984,308480498700,00,0.00,N,5,-3900, 20250304,141300,138700,144000,129300,1912541,259625606950,00,0.00,N,3,0, 20250224,141300,144300,155600,137100,2383175,352314858700,00,0.00,N,5,-4400, 20250217,145700,132600,148400,129300,3321245,463666547700,00,0.00,N,2,13400, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 4b5902771c63..321e337c4129 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 +20250310,4815,4850,4900,4790,60707,293132065,00,0.00,N,5,-45, 20250304,4860,4760,4900,4640,60848,290218305,00,0.00,N,2,95, 20250224,4765,4850,5080,4755,88070,427890245,00,0.00,N,5,-85, 20250217,4850,4820,4870,4795,92919,449401250,00,0.00,N,2,30, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index 6fbad8582a14..34e82175fd33 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 +20250310,8060,8060,8150,8030,969288,7829840705,00,0.00,N,3,0, 20250304,8060,8050,8180,8010,939551,7606303365,00,0.00,N,2,20, 20250224,8040,8200,8290,8040,1523424,12374717230,00,0.00,N,5,-180, 20250217,8220,8160,8380,8140,1359141,11192593310,00,0.00,N,2,60, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index d9b190c939fc..fb8b23a3ff81 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 +20250310,4290,4035,4380,3910,1731671,7147455142,00,0.00,N,2,195, 20250304,4095,4305,4560,4055,1001840,4317070989,00,0.00,N,5,-335, 20250224,4430,4695,4880,4415,1774241,8184142725,00,0.00,N,5,-335, 20250217,4765,4585,4950,4480,2065498,9788138465,00,0.00,N,2,180, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index ee0eed57bda0..fff164f1c52c 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 +20250310,8740,8250,8820,8150,557362,4701227175,00,0.00,N,2,240, 20250304,8500,9240,9270,8000,842993,7334800180,00,0.00,N,5,-940, 20250224,9440,10060,10390,9160,1340260,13111734920,00,0.00,N,5,-600, 20250217,10040,9910,10770,9500,1155497,11869690420,00,0.00,N,5,-290, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index e91a22b3b4f0..5029373659b6 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 +20250310,25000,25200,25500,24700,5161,128985875,00,0.00,N,5,-100, 20250304,25100,25000,25550,24950,16639,418394000,00,0.00,N,3,0, 20250224,25100,25400,25750,25000,7447,186984200,00,0.00,N,5,-300, 20250217,25400,25000,25500,24900,5744,144425150,00,0.00,N,2,400, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index a8aa6d151202..f183a8800d68 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 +20250310,112200,109200,113900,108300,1400,156318100,00,0.00,N,2,3000, 20250304,109200,105900,109400,104200,810,86845700,00,0.00,N,2,3600, 20250224,105600,106100,108100,103300,2149,228714600,00,0.00,N,5,-1200, 20250217,106800,105800,106900,104800,1566,166236500,00,0.00,N,2,1200, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 8035121060ec..29d382c67732 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 +20250310,9640,9840,9880,9560,342159,3312540275,00,0.00,N,5,-190, 20250304,9830,10050,10115,9680,705228,6974402295,00,0.00,N,5,-160, 20250224,9990,10370,10370,9990,620875,6291351720,00,0.00,N,5,-390, 20250217,10380,10280,10440,10170,490777,5062438090,00,0.00,N,2,160, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index 70478efbcb8c..449fe48ac641 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 +20250310,72500,75400,75900,72100,61206,4520450600,00,0.00,N,5,-2900, 20250304,75400,75700,77500,73700,80690,6109446850,00,0.00,N,5,-400, 20250224,75800,75200,78900,73800,91757,6977593200,00,0.00,N,2,600, 20250217,75200,69500,78500,69400,175201,13124349400,00,0.00,N,2,6300, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index c10d3d8dfe5f..15ae440dff1a 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 +20250310,40350,44000,44050,38750,209102,8532988000,00,0.00,N,5,-3600, 20250304,43950,40750,44900,40100,150789,6517568875,00,0.00,N,2,3200, 20250224,40750,43000,43800,40500,133859,5684149550,00,0.00,N,5,-2250, 20250217,43000,42300,43500,41350,127395,5378807500,00,0.00,N,2,700, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 2cf8cdcc175b..30a0e572b059 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 +20250310,40400,42600,43200,39900,270003,11106365550,00,0.00,N,5,-2600, 20250304,43000,40250,43550,38450,418100,17375210850,00,0.00,N,2,2500, 20250224,40500,41950,42950,40500,254736,10591907800,00,0.00,N,5,-2050, 20250217,42550,41850,43950,41500,316044,13557020300,00,0.00,N,2,1050, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index e7a19b3ed9ab..86aa1afe22f9 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 +20250310,28800,31350,31400,27650,7548662,219429661150,00,0.00,N,5,-3050, 20250304,31850,26900,32200,25850,9119321,271514057500,00,0.00,N,2,5200, 20250224,26650,26200,26900,25200,3334945,87081567250,00,0.00,N,2,200, 20250217,26450,24200,28200,23850,5621718,145437111500,00,0.00,N,2,2250, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index ec26676cec05..80e0d78e4701 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 +20250310,316,315,319,310,1679901,528585000,00,0.00,N,5,-3, 20250304,319,319,324,310,2396491,756629476,00,0.00,N,2,3, 20250224,316,328,374,316,8443835,2888955143,00,0.00,N,5,-13, 20250217,329,321,335,320,989805,321518036,00,0.00,N,2,8, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index fe039ed6ec10..4a76d89f322c 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 +20250310,14650,14480,14670,14420,2839,41270310,00,0.00,N,2,110, 20250304,14540,14430,14550,14410,2801,40550290,00,0.00,N,2,110, 20250224,14430,14420,14550,14360,11927,172060840,00,0.00,N,5,-70, 20250217,14500,14500,14570,14390,5765,83328310,00,0.00,N,3,0, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index 7d4fc706f31e..fcdef03db6a2 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 +20250310,12760,13070,13260,12600,400004,5157693265,00,0.00,N,5,-350, 20250304,13110,12620,13670,12500,573828,7534593235,00,0.00,N,2,310, 20250224,12800,13270,13400,12800,503157,6624135380,00,0.00,N,5,-530, 20250217,13330,12590,13410,12500,1141213,14864119150,00,0.00,N,2,750, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index f0f7d8a21bb0..b8ca3381c9c7 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 +20250310,2730,2730,2820,2665,2149515,5889301305,00,0.00,N,5,-115, 20250304,2845,3135,3135,2780,3122922,9213684420,00,0.00,N,5,-260, 20250224,3105,3215,3410,3075,4305516,13974276060,00,0.00,N,5,-140, 20250217,3245,3140,3255,3025,5034367,15894935280,00,0.00,N,2,185, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 0da366afe0b5..3aa64cecd2fb 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 +20250310,2315,2390,2495,2290,2023119,4822519795,00,0.00,N,5,-75, 20250304,2390,2250,2430,2215,2336457,5467489582,00,0.00,N,2,135, 20250224,2255,2165,2465,2165,4619939,10665069755,00,0.00,N,2,90, 20250217,2165,2070,2230,2055,2317849,4967289835,00,0.00,N,2,95, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index 8cdc2569fd30..6503250d051b 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 +20250310,2470,2465,2480,2435,123851,304189217,00,0.00,N,2,5, 20250304,2465,2500,2500,2450,119923,296095655,00,0.00,N,5,-30, 20250224,2495,2480,2530,2450,145946,363723585,00,0.00,N,2,20, 20250217,2475,2465,2485,2440,131142,323253300,00,0.00,N,2,5, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 81e950405d7d..5820ec24af15 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 +20250310,149700,159000,162300,149200,193725,30135574450,00,0.00,N,5,-10800, 20250304,160500,142000,162200,139900,220476,33956805300,00,0.00,N,2,18200, 20250224,142300,148900,149600,142300,111990,16317076100,00,0.00,N,5,-6700, 20250217,149000,136400,149600,135100,205266,29535866300,00,0.00,N,2,13300, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index 962169e45141..8b9f8102a9e8 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 +20250310,4005,4020,4075,3970,102158,408596091,00,0.00,N,5,-35, 20250304,4040,3995,4075,3955,61999,248428915,00,0.00,N,2,15, 20250224,4025,4250,4295,4025,105588,437099715,00,0.00,N,5,-155, 20250217,4180,4040,4275,4010,1311564,5487579250,00,0.00,N,2,140, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index 1c6367a55737..1fcf6e241fe9 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 +20250310,1077,1130,1174,1045,353323,390210307,00,0.00,N,5,-50, 20250304,1127,1238,1239,1117,576785,669032872,00,0.00,N,5,-121, 20250224,1248,1077,1313,1061,9547129,12018442089,00,0.00,N,2,171, 20250217,1077,1080,1100,1070,169013,182507594,00,0.00,N,5,-1, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index c466d67d337e..3ea4947d67e4 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 +20250310,3285,3325,3360,3230,222804,729417949,00,0.00,N,5,-40, 20250304,3325,3400,3440,3305,220034,735899206,00,0.00,N,5,-75, 20250224,3400,3465,3525,3380,372654,1293973345,00,0.00,N,5,-65, 20250217,3465,3420,3500,3415,267833,926564430,00,0.00,N,2,45, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 499bd007fe5b..62e05a0846d7 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 +20250310,11920,12190,12280,11750,191307,2285227785,00,0.00,N,5,-170, 20250304,12090,11820,12190,11760,66172,794547120,00,0.00,N,2,160, 20250224,11930,12300,12530,11870,191353,2340560670,00,0.00,N,5,-290, 20250217,12220,11880,12390,11740,181996,2192629980,00,0.00,N,2,340, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index f97a0e3b8b47..711e20a05b84 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 +20250310,383000,394000,401500,375000,226849,87741405000,00,0.00,N,5,-11000, 20250304,394000,341000,408000,338500,294521,112051538500,00,0.00,N,2,53000, 20250224,341000,349000,356500,340500,77944,27175096000,00,0.00,N,5,-9000, 20250217,350000,352500,359000,345500,108718,38153186500,00,0.00,N,3,0, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 18fb1198f1d3..062652fc9be3 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 +20250310,11280,10910,11450,10400,1042524,11527347070,00,0.00,N,2,300, 20250304,10980,11070,11540,10730,810772,9050917850,00,0.00,N,5,-220, 20250224,11200,13000,13910,11110,3629743,45489621750,00,0.00,N,5,-1900, 20250217,13100,13430,15500,13080,13459434,191488492400,00,0.00,N,5,-400, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 370dfc2d25cc..839166a80796 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 +20250310,141,142,143,139,3045646,428992035,00,0.00,N,5,-1, 20250304,142,145,146,141,2455861,351485128,00,0.00,N,5,-3, 20250224,145,144,147,142,4250853,614080033,00,0.00,N,2,1, 20250217,144,142,144,141,4109366,587068065,00,0.00,N,2,2, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 531439870459..dc8ce5107f27 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 +20250310,12000,12320,12320,11830,121048,1451652925,00,0.00,N,5,-300, 20250304,12300,11770,12370,11320,220257,2629885480,00,0.00,N,2,470, 20250224,11830,12510,12590,11800,164732,2009123010,00,0.00,N,5,-800, 20250217,12630,12370,12840,12210,247625,3113256600,00,0.00,N,2,350, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 36e5fdd2de7d..f07f0a5230d2 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 +20250310,3965,4145,4690,3945,452438,1924021138,00,0.00,N,5,-210, 20250304,4175,4500,4500,3985,323283,1347977471,00,0.00,N,5,-440, 20250224,4615,4565,4860,4420,429311,1976075830,00,0.00,N,2,40, 20250217,4575,4820,5050,4500,1440731,6842611955,00,0.00,N,5,-255, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index f4967af163c7..ac5360d51b72 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 +20250310,30950,30900,31400,29850,11309,345758650,00,0.00,N,3,0, 20250304,30950,30800,31400,30600,4518,139258300,00,0.00,N,5,-150, 20250224,31100,31000,31450,30600,5987,185141000,00,0.00,N,2,50, 20250217,31050,30850,31650,30400,5509,170584500,00,0.00,N,2,200, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index dab93c7799e4..103877583601 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 +20250310,70700,71600,72500,68300,235915,16528562050,00,0.00,N,5,-1000, 20250304,71700,72200,75600,71000,195335,14256297850,00,0.00,N,5,-1300, 20250224,73000,77700,78400,72400,280351,21250198400,00,0.00,N,5,-5500, 20250217,78500,78500,80400,76000,301088,23617099900,00,0.00,N,5,-100, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index d3f99fee8ce3..696c342bc447 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 +20250310,2295,2355,2355,2215,295944,676959256,00,0.00,N,5,-60, 20250304,2355,2380,2450,2300,425956,1014832867,00,0.00,N,2,5, 20250224,2350,2380,2455,2300,587187,1405659535,00,0.00,N,5,-20, 20250217,2370,2220,2395,2220,481414,1116104635,00,0.00,N,2,145, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 4396c68cf065..e57cb5b131c4 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 +20250310,13250,13770,13770,12930,233052,3101923055,00,0.00,N,5,-450, 20250304,13700,12410,14280,12380,558615,7617944840,00,0.00,N,2,1050, 20250224,12650,13430,13430,12600,210368,2737943510,00,0.00,N,5,-810, 20250217,13460,12720,13720,12610,322448,4243088140,00,0.00,N,2,740, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 998edace5c60..f37f2a0c2388 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 +20250310,4275,4295,4335,4220,156974,670388885,00,0.00,N,2,40, 20250304,4235,4170,4280,4120,127175,535689397,00,0.00,N,2,30, 20250224,4205,4150,4340,4095,82245,344693930,00,0.00,N,2,20, 20250217,4185,4130,4260,4090,214216,891613785,00,0.00,N,2,55, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index 1bb525270489..eb1a763f955f 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 +20250310,8890,8830,8920,8700,25448,225055470,00,0.00,N,2,50, 20250304,8840,8970,8970,8800,20736,183572630,00,0.00,N,5,-30, 20250224,8870,8900,9020,8810,43604,387927520,00,0.00,N,3,0, 20250217,8870,8900,8990,8800,63164,560723240,00,0.00,N,5,-90, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index bd196ee8f7a4..ceca6f98f9c8 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 +20250310,89800,91500,91500,89700,36887,3330096000,00,0.00,N,5,-1400, 20250304,91200,91000,92600,90300,29171,2665778400,00,0.00,N,2,200, 20250224,91000,90100,93300,89700,64616,5930213800,00,0.00,N,2,700, 20250217,90300,90300,90800,89700,27207,2453706100,00,0.00,N,2,300, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index 71afe96b136b..9efd11d0489e 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 +20250310,51500,52600,53900,51100,6418,334679400,00,0.00,N,5,-1600, 20250304,53100,52900,53800,52200,3321,175365800,00,0.00,N,5,-200, 20250224,53300,53300,53900,52300,7241,384047500,00,0.00,N,3,0, 20250217,53300,52800,53800,52400,6362,336617600,00,0.00,N,5,-100, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index f4b38cb3f900..7eca9e18dc89 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 +20250310,4145,4020,4160,3925,191982,775320302,00,0.00,N,2,90, 20250304,4055,4160,4165,4010,148409,604110615,00,0.00,N,5,-105, 20250224,4160,4315,4410,4125,261953,1123195140,00,0.00,N,5,-160, 20250217,4320,4135,4390,4100,417408,1787159295,00,0.00,N,2,190, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index 0e122c8783c4..2c3b29bf6ced 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 +20250310,4175,4245,4305,4000,104105,432657300,00,0.00,N,5,-70, 20250304,4245,4320,4380,4220,80368,344091849,00,0.00,N,5,-135, 20250224,4380,4465,4540,4335,128895,572366685,00,0.00,N,5,-40, 20250217,4420,4310,4440,4240,121645,526936125,00,0.00,N,2,110, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 3a60af4b568d..4e671b83bb7e 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 +20250310,2175,2075,2175,2015,1794830,3760588067,00,0.00,N,2,5, 20250304,2170,2205,2285,2100,2726371,6025327147,00,0.00,N,5,-35, 20250224,2205,2300,2345,2180,4678804,10547343985,00,0.00,N,2,10, 20250217,2195,2005,2250,2005,3825871,8219516830,00,0.00,N,2,175, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 7d6c0a45e6e9..7fd020b384c3 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 +20250310,3800,3800,3825,3745,32268,122019326,00,0.00,N,3,0, 20250304,3800,3810,3870,3770,24160,92188085,00,0.00,N,5,-40, 20250224,3840,3875,3910,3805,33157,127933495,00,0.00,N,5,-10, 20250217,3850,3830,3885,3790,35686,136526065,00,0.00,N,2,40, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index cd978f497920..b088409bd2f0 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 +20250310,47800,47100,48750,46500,68958,3288321525,00,0.00,N,2,800, 20250304,47000,47000,47500,45900,66901,3130193100,00,0.00,N,5,-100, 20250224,47100,48700,48850,46450,82467,3933407700,00,0.00,N,5,-1550, 20250217,48650,46650,49150,46650,78045,3734016050,00,0.00,N,2,2000, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 7f73aeab321d..62ca42d34cbb 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 +20250310,7370,8000,8020,6760,5290561,38610527985,00,0.00,N,5,-80, 20250304,7450,7980,9160,7300,11016654,91544784455,00,0.00,N,5,-500, 20250224,7950,8300,8460,7860,2128796,17531205240,00,0.00,N,5,-350, 20250217,8300,7100,8690,7020,8620097,69008299620,00,0.00,N,2,1390, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index 3a95717a6cf5..decd3e119cd6 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 +20250310,4245,4245,4300,4105,24478,103755897,00,0.00,N,5,-55, 20250304,4300,4210,4355,4105,66562,281755175,00,0.00,N,2,90, 20250224,4210,4380,4475,4205,93747,408380300,00,0.00,N,5,-215, 20250217,4425,4425,4515,4225,97537,430368185,00,0.00,N,3,0, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 39ae67b9f658..2082ce683f21 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 +20250310,716,702,717,673,2584785,1809836103,00,0.00,N,2,14, 20250304,702,703,714,658,5954371,4080661160,00,0.00,N,5,-10, 20250224,712,714,921,692,64423130,53853851126,00,0.00,N,5,-2, 20250217,714,865,940,708,25404073,19721938815,00,0.00,N,5,-146, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index 87fdcb5e5ba6..927dad8c5f13 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 +20250310,40000,40200,40500,39650,21830,871169350,00,0.00,N,5,-300, 20250304,40300,40300,40300,39550,8870,355075175,00,0.00,N,3,0, 20250224,40300,40250,41050,39550,11870,477896100,00,0.00,N,5,-750, 20250217,41050,40800,41500,39850,9822,399546000,00,0.00,N,2,350, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 87c02b36cf8e..ed5d4a2702c3 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 +20250310,5830,5730,5980,5640,83025,482473115,00,0.00,N,3,0, 20250304,5830,5700,6070,5700,84900,498036680,00,0.00,N,2,50, 20250224,5780,5960,6160,5780,104694,616985310,00,0.00,N,5,-120, 20250217,5900,5800,6100,5710,154028,911376950,00,0.00,N,2,160, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 1e9600c4ac5b..8a3ba503e45d 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 +20250310,1029,1060,1089,1004,114826,118386443,00,0.00,N,5,-31, 20250304,1060,1054,1085,1001,155562,159801870,00,0.00,N,2,5, 20250224,1055,1072,1090,1040,215344,228751480,00,0.00,N,5,-17, 20250217,1072,1104,1132,1054,248145,267009801,00,0.00,N,5,-32, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 0f8fcc44afb4..3c21901c6e7c 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 +20250310,6280,6430,6430,6150,135790,849821700,00,0.00,N,5,-180, 20250304,6460,6400,6460,6200,95433,606050470,00,0.00,N,2,40, 20250224,6420,6430,6600,6270,136367,881127580,00,0.00,N,5,-100, 20250217,6520,6330,6560,6270,112090,718321090,00,0.00,N,2,190, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index 4a956b4fa99b..eb8c2250ed93 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 +20250310,8760,8510,8780,8420,61000,525884700,00,0.00,N,2,250, 20250304,8510,8480,8670,8410,36675,312003540,00,0.00,N,2,30, 20250224,8480,8750,8750,8400,70310,603170870,00,0.00,N,5,-270, 20250217,8750,8530,8770,8530,57107,496171380,00,0.00,N,2,150, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index bcfa9f696d56..cbc2b5745134 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 +20250310,7360,7500,7590,7290,159283,1179063240,00,0.00,N,5,-140, 20250304,7500,7480,7680,7340,146308,1095536845,00,0.00,N,2,10, 20250224,7490,7670,7720,7470,199839,1518738090,00,0.00,N,5,-100, 20250217,7590,7640,7770,7520,183641,1396110970,00,0.00,N,5,-40, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 3c0dafdeea23..c9d76e33afac 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 +20250310,22950,23350,23750,22650,450433,10438073100,00,0.00,N,5,-400, 20250304,23350,21950,23650,21450,589005,13472098275,00,0.00,N,2,1500, 20250224,21850,22700,23050,21800,513493,11541416400,00,0.00,N,5,-1000, 20250217,22850,21650,23200,21500,514292,11563755900,00,0.00,N,2,1250, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index ef811b54fabe..8d0c8eb178d7 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 +20250310,6060,6360,6780,5880,32406544,204064148720,00,0.00,N,5,-140, 20250304,6200,4820,7050,4820,105744380,655924371320,00,0.00,N,2,1305, 20250224,4895,4305,5150,4275,16835648,80947785015,00,0.00,N,2,535, 20250217,4360,4195,4535,4185,3535904,15470464745,00,0.00,N,2,165, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index 9d24c7cf9caf..73cf3e852861 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 +20250310,486,486,486,486,0,0,00,0.00,N,3,0, 20250304,486,486,486,486,0,0,00,0.00,N,3,0, 20250224,486,486,486,486,0,0,00,0.00,N,3,0, 20250217,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index dab8fedc48a1..82f1755b8919 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 +20250310,48250,49200,51200,47700,2003656,98253716700,00,0.00,N,5,-1100, 20250304,49350,53200,53200,48150,1826525,92118455775,00,0.00,N,5,-4150, 20250224,53500,55300,60200,53500,3732779,211856884100,00,0.00,N,5,-3100, 20250217,56600,49200,57300,47950,3826892,204807507250,00,0.00,N,2,6950, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index 83c20d28c54f..7042805a28bf 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 +20250310,23050,23250,23250,22800,65599,1507166475,00,0.00,N,5,-200, 20250304,23250,23050,23450,22900,63455,1467875900,00,0.00,N,2,200, 20250224,23050,23600,23800,22900,83097,1939645400,00,0.00,N,5,-400, 20250217,23450,22850,23500,22700,76347,1765376900,00,0.00,N,2,800, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 871bcc1770a9..9f4bb5114317 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 +20250310,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250304,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250224,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250217,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 416765416672..5cf2c2a928ed 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 +20250310,4240,4385,4460,4175,415216,1781112620,00,0.00,N,5,-180, 20250304,4420,4335,4560,4115,405989,1757839974,00,0.00,N,2,85, 20250224,4335,4400,4655,4305,1089372,4908323105,00,0.00,N,5,-65, 20250217,4400,4175,4490,4050,611211,2620505235,00,0.00,N,2,300, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 6cff019796d6..bd16203003c4 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 +20250310,94900,91200,96500,88900,187843,17473974350,00,0.00,N,2,3800, 20250304,91100,96500,99400,90400,264729,24938819500,00,0.00,N,5,-5400, 20250224,96500,90000,97500,89600,260305,24639988100,00,0.00,N,2,6200, 20250217,90300,91500,94000,87600,223975,20364383500,00,0.00,N,5,-1200, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 99ab47bb0b80..14527e6cd708 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 +20250310,13900,14030,14100,13580,269467,3718710945,00,0.00,N,5,-180, 20250304,14080,13960,14490,13700,200461,2838333310,00,0.00,N,2,180, 20250224,13900,14480,14740,13900,348195,5007944080,00,0.00,N,5,-510, 20250217,14410,14460,14540,14020,294019,4200470160,00,0.00,N,2,160, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index 6515d4f80a8b..435cff30b850 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 +20250310,30700,27550,30900,26700,5435739,158102301575,00,0.00,N,2,2850, 20250304,27850,26000,27900,25600,3055172,81636043900,00,0.00,N,2,1650, 20250224,26200,27700,33600,26150,26469777,811191504400,00,0.00,N,5,-2150, 20250217,28350,28000,31500,26900,6217549,178464954400,00,0.00,N,2,900, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index d8045e361ccb..b11d118e1d73 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 +20250310,107100,108300,109200,105900,67835,7302868900,00,0.00,N,5,-1400, 20250304,108500,104900,109900,103500,76586,8169557650,00,0.00,N,2,3600, 20250224,104900,105600,107900,103900,90988,9644594700,00,0.00,N,5,-1000, 20250217,105900,105700,107000,103600,113535,11982430900,00,0.00,N,5,-100, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index 0439d8ecd844..650792fc5a5f 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 +20250310,422,433,445,420,489244,211557073,00,0.00,N,5,-11, 20250304,433,471,480,430,363342,165747106,00,0.00,N,5,-38, 20250224,471,501,507,440,699209,334414239,00,0.00,N,5,-30, 20250217,501,536,541,499,921730,478067256,00,0.00,N,5,-35, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 1e0b0065513d..7ff86fc19e6c 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 +20250310,2010,2045,2050,2000,131643,265737694,00,0.00,N,5,-40, 20250304,2050,2055,2070,2020,95163,194571957,00,0.00,N,5,-15, 20250224,2065,2100,2140,2020,122129,254432885,00,0.00,N,5,-20, 20250217,2085,2060,2120,2040,99242,207215285,00,0.00,N,2,35, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index e20b7664eb48..485d56db7042 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 +20250310,198500,196600,201000,192700,2179269,430042404200,00,0.00,N,2,1900, 20250304,196600,190000,201000,189200,2625077,512004551396,00,0.00,N,2,3600, 20250224,193000,204000,207000,193000,3976540,798014797700,00,0.00,N,5,-13000, 20250217,206000,201000,211000,198800,3376890,684010061700,00,0.00,N,3,0, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 5dc432590d62..301a2dcfb52c 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 +20250310,2185,2185,2230,2145,241889,525260792,00,0.00,N,2,15, 20250304,2170,2185,2225,2150,305778,664448154,00,0.00,N,5,-15, 20250224,2185,2190,2230,2165,327452,718320680,00,0.00,N,5,-10, 20250217,2195,2145,2200,2145,275701,598993650,00,0.00,N,2,50, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index d096ccaecc87..0a41ef6617a2 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 +20250310,18940,18330,19700,18010,687534,12880651640,00,0.00,N,2,550, 20250304,18390,18990,19080,17950,594712,10919146765,00,0.00,N,5,-690, 20250224,19080,20750,21550,19060,1048408,21258554140,00,0.00,N,5,-1970, 20250217,21050,20100,21900,19850,1441996,30090028350,00,0.00,N,2,1050, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 3c75a4872240..777a7f4e616e 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 +20250310,51500,51000,52400,49850,23813,1211452300,00,0.00,N,5,-100, 20250304,51600,51100,53400,50000,21669,1120813550,00,0.00,N,2,700, 20250224,50900,53500,53700,50900,22795,1197633200,00,0.00,N,5,-2600, 20250217,53500,51300,53700,50500,47919,2484569900,00,0.00,N,2,2400, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index 3db1c4b157dd..e153bd762e2a 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 +20250310,5270,5440,5490,5140,768476,4047821630,00,0.00,N,5,-170, 20250304,5440,5430,5680,5360,585019,3215895940,00,0.00,N,5,-10, 20250224,5450,5550,5870,5340,2018094,11404543640,00,0.00,N,5,-30, 20250217,5480,5000,5500,5000,884810,4623256170,00,0.00,N,2,490, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index f77b77e37db7..d57fa16423dc 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 +20250310,304500,314000,320000,294000,3031689,931833404000,00,0.00,N,5,-12500, 20250304,317000,274500,322500,266000,3416357,1019496234250,00,0.00,N,2,44500, 20250224,272500,281000,285000,271000,1989379,554498101500,00,0.00,N,5,-9500, 20250217,282000,247000,290000,246000,2623010,704499989500,00,0.00,N,2,35000, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 7d206bc226b0..e548200d5241 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 +20250310,17670,17760,18240,17640,53658,957735465,00,0.00,N,5,-280, 20250304,17950,17500,18140,17460,57624,1029539415,00,0.00,N,2,450, 20250224,17500,17600,17950,17500,94412,1670728730,00,0.00,N,5,-200, 20250217,17700,17650,18040,17570,121642,2165179010,00,0.00,N,2,50, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index d7d2123c260b..895a4cbefc03 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 +20250310,52700,52800,54400,51400,64545,3415383850,00,0.00,N,2,500, 20250304,52200,50500,54100,49100,79118,4075129100,00,0.00,N,2,2450, 20250224,49750,47900,51900,47850,100964,5041229050,00,0.00,N,2,1950, 20250217,47800,47250,48500,46950,47409,2254916550,00,0.00,N,2,600, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index e6ad66ceafee..ff7ecea69e2a 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 +20250310,5000,4990,5050,4885,181072,898675862,00,0.00,N,2,10, 20250304,4990,4935,5120,4890,252862,1264050281,00,0.00,N,2,15, 20250224,4975,6210,6210,4875,1380318,7283845825,00,0.00,N,5,-1245, 20250217,6220,6220,6640,5830,413834,2551012470,00,0.00,N,5,-140, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 6fcd23db4be3..852b1775a5e3 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 +20250310,9980,10230,10280,9850,94698,943728225,00,0.00,N,5,-250, 20250304,10230,9900,10320,9900,43886,445021510,00,0.00,N,2,230, 20250224,10000,10350,10470,9890,168508,1714393090,00,0.00,N,5,-400, 20250217,10400,10300,10470,10280,79049,819342860,00,0.00,N,2,100, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index fd8d814f168b..e6df954125fc 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 +20250310,12360,10220,12920,9770,16816154,197871801230,00,0.00,N,2,2210, 20250304,10150,9980,10940,9580,3979780,41318242610,00,0.00,N,2,50, 20250224,10100,11300,11650,9610,6200201,66423917600,00,0.00,N,5,-1200, 20250217,11300,11000,11750,10320,9177079,102218131720,00,0.00,N,2,300, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 1db6b51eddf0..12496b1b478c 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 +20250310,7340,7500,7620,7150,670437,4957577835,00,0.00,N,5,-250, 20250304,7590,5920,7870,5880,2665298,19844788810,00,0.00,N,2,1670, 20250224,5920,6040,6160,5910,31055,185888040,00,0.00,N,5,-170, 20250217,6090,6070,6290,6000,22374,136372020,00,0.00,N,5,-10, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index c08616e24466..c36f6850d07f 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 +20250310,4585,4630,4675,4440,252719,1148453648,00,0.00,N,5,-50, 20250304,4635,4500,4670,4455,91291,419920061,00,0.00,N,2,75, 20250224,4560,4435,4660,4370,164920,738998825,00,0.00,N,2,125, 20250217,4435,4315,4445,4300,91386,400131560,00,0.00,N,2,105, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index a8b2f65bd5ec..0d5029e3c1d5 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 +20250310,5380,5390,5450,5290,76570,409179375,00,0.00,N,5,-10, 20250304,5390,5350,5490,5280,62302,335854440,00,0.00,N,2,40, 20250224,5350,5400,5560,5350,70174,382846490,00,0.00,N,5,-120, 20250217,5470,5400,5480,5350,58151,314647380,00,0.00,N,2,100, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index ca1ee4d6ac3d..1e4d673bf728 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 +20250310,3955,3960,4065,3925,98390,392548395,00,0.00,N,5,-45, 20250304,4000,3960,4090,3835,106683,425117585,00,0.00,N,2,35, 20250224,3965,3990,4100,3930,127952,514094690,00,0.00,N,5,-25, 20250217,3990,3920,4090,3815,158347,624795805,00,0.00,N,2,70, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index cae5e121674b..51fd0f38d7d8 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 +20250310,10280,10370,10620,10060,24633,251677910,00,0.00,N,2,90, 20250304,10190,10010,10330,9980,27776,280277195,00,0.00,N,2,180, 20250224,10010,10320,10600,10010,52302,532760170,00,0.00,N,5,-340, 20250217,10350,10400,10400,10100,49357,504818020,00,0.00,N,2,120, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 580ab892e999..081cef1bdf15 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 +20250310,28200,28150,28850,27000,200791,5673667025,00,0.00,N,2,50, 20250304,28150,26700,28650,26500,219899,6127289975,00,0.00,N,2,1500, 20250224,26650,28250,28600,26650,225007,6279243150,00,0.00,N,5,-1600, 20250217,28250,26800,28900,26800,261116,7295734000,00,0.00,N,2,1500, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index 13aa2136f698..4059c9b13596 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 +20250310,14000,13690,14450,13690,20069,278680510,00,0.00,N,2,310, 20250304,13690,13770,13770,13680,2555,35086030,00,0.00,N,5,-80, 20250224,13770,13850,14070,13760,6283,87211750,00,0.00,N,5,-110, 20250217,13880,13750,13910,13710,6654,91658290,00,0.00,N,2,90, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index c23aa026438f..50062c6cd485 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 +20250310,94900,91600,97800,91200,1019445,96973066550,00,0.00,N,2,3400, 20250304,91500,92200,94600,90800,789289,73111626484,00,0.00,N,2,100, 20250224,91400,98500,99200,90600,1463158,137288532813,00,0.00,N,5,-7500, 20250217,98900,102100,103900,98400,786771,79507564505,00,0.00,N,5,-3200, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index a30b1cfb02c6..e8f469725328 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 +20250310,34400,32000,37350,31400,1254250,42894440525,00,0.00,N,2,2150, 20250304,32250,34450,36150,31950,1032466,35014378025,00,0.00,N,5,-2150, 20250224,34400,33650,38000,33400,1745890,61961815450,00,0.00,N,5,-300, 20250217,34700,27900,35950,26850,3263362,107469439250,00,0.00,N,2,6850, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index ff6b99f42c7f..62e15fb8cf1a 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 +20250310,3790,3745,4045,3680,11030678,42694552191,00,0.00,N,2,135, 20250304,3655,3800,3805,3590,1576304,5834158393,00,0.00,N,2,5, 20250224,3650,3800,3850,3625,1035421,3888414520,00,0.00,N,5,-170, 20250217,3820,3770,3875,3760,1069072,4070072415,00,0.00,N,2,60, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 965afccb516b..a1dce4d9184c 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 +20250310,8560,9100,9250,8280,2430585,21346285335,00,0.00,N,5,-440, 20250304,9000,8070,9400,7930,4085673,35160267945,00,0.00,N,2,1250, 20250224,7750,8280,8280,7740,678284,5427291240,00,0.00,N,5,-550, 20250217,8300,8270,8690,8210,1257507,10648318650,00,0.00,N,2,60, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 8b5e804c9101..942c11b86963 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 +20250310,1716,1787,1817,1694,8542860,14868177315,00,0.00,N,5,-82, 20250304,1798,1686,1849,1664,11059840,19817388863,00,0.00,N,2,112, 20250224,1686,1849,1875,1686,23566517,42459280207,00,0.00,N,5,-106, 20250217,1792,1727,1818,1701,12263465,21570069280,00,0.00,N,2,75, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index e72c12a00b8c..190fd37851e2 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 +20250310,54700,53500,55900,52500,83613087,4548766354890,00,0.00,N,2,1000, 20250304,53700,53900,55400,53400,61665843,3345735121032,00,0.00,N,5,-800, 20250224,54500,57300,57800,54500,89892797,5060124974963,00,0.00,N,5,-3700, 20250217,58200,56100,59100,55700,103229672,5949893083372,00,0.00,N,2,2200, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 072b9593b066..86cf6b9eba2a 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 +20250310,14490,14770,14890,14430,3137572,45893507430,00,0.00,N,5,-360, 20250304,14850,15000,15140,14470,1723907,25558756330,00,0.00,N,5,-40, 20250224,14890,15040,15340,14890,2907125,43814636470,00,0.00,N,5,-200, 20250217,15090,14870,15320,14800,2410180,36446046610,00,0.00,N,2,350, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 7bd173be48f3..d1f571a36689 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 +20250310,6340,6390,6500,6090,240415,1515790175,00,0.00,N,5,-130, 20250304,6470,6630,6690,6330,243799,1570854505,00,0.00,N,5,-230, 20250224,6700,6980,7150,6640,520959,3620395530,00,0.00,N,5,-340, 20250217,7040,6500,7110,6470,664177,4523994110,00,0.00,N,2,570, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index 3438b7c909f2..6ecd9e7fed85 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 +20250310,3590,3520,3622,3495,83751,298152728,00,0.00,N,2,70, 20250304,3520,3460,3530,3390,102261,353744672,00,0.00,N,2,55, 20250224,3465,3500,3645,3460,169391,597517505,00,0.00,N,5,-25, 20250217,3490,3445,3545,3430,150843,526015585,00,0.00,N,2,45, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index ee0034a5c7fb..d23b949a5076 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 +20250310,9360,9990,9990,9290,25078,236820010,00,0.00,N,5,-330, 20250304,9690,9750,10020,9470,30235,292170640,00,0.00,N,5,-60, 20250224,9750,9250,10150,9120,96139,929624490,00,0.00,N,2,450, 20250217,9300,8790,9300,8700,93021,827705530,00,0.00,N,2,490, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 0839c92114b0..7ead5f87b29c 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 +20250310,36200,36250,36400,34000,85038,3036952375,00,0.00,N,5,-100, 20250304,36300,34600,36450,34600,72017,2582954525,00,0.00,N,2,1200, 20250224,35100,35100,37100,34950,140335,5068997500,00,0.00,N,2,50, 20250217,35050,34200,35200,33350,107723,3690314450,00,0.00,N,2,850, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 47d45accb4dc..be5a6f21926d 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 +20250310,1629,1629,1638,1531,979596,1556090584,00,0.00,N,2,41, 20250304,1588,1552,1611,1518,1295516,2006896074,00,0.00,N,2,5, 20250224,1583,1691,1732,1576,2390281,3965167786,00,0.00,N,5,-123, 20250217,1706,1734,1756,1690,2097444,3599283192,00,0.00,N,5,-15, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 01bc3b677502..8bd28d6ec4bc 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 +20250310,5160,5050,5230,4985,664078,3394627125,00,0.00,N,2,50, 20250304,5110,5100,5240,4995,827936,4245940785,00,0.00,N,5,-10, 20250224,5120,4930,5270,4835,968019,4897138165,00,0.00,N,2,140, 20250217,4980,4990,5120,4855,873594,4383605355,00,0.00,N,3,0, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index 3afbb7bd6c1b..6e58b7c9cfa8 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 +20250310,8480,8790,8970,8380,54943,469895475,00,0.00,N,5,-350, 20250304,8830,8460,9090,8360,51566,458834515,00,0.00,N,2,300, 20250224,8530,8830,8990,8520,56733,496149140,00,0.00,N,5,-300, 20250217,8830,8850,8970,8740,59335,525269850,00,0.00,N,2,30, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 30f4a4a8d1be..cd47722248a5 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 +20250310,29550,28150,34000,27150,932798,28629594275,00,0.00,N,2,1850, 20250304,27700,30100,30100,27050,366154,10304975700,00,0.00,N,5,-2750, 20250224,30450,34250,35950,30450,565395,18839596400,00,0.00,N,5,-3550, 20250217,34000,30250,34700,29650,640375,20374643250,00,0.00,N,2,3400, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 869e612a99fc..25acfaa98abc 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 +20250310,39900,37700,40000,36300,240606,9289121800,00,0.00,N,2,2250, 20250304,37650,34600,38450,34400,202168,7537642600,00,0.00,N,2,2650, 20250224,35000,36500,36900,35000,70552,2536702500,00,0.00,N,5,-1800, 20250217,36800,36100,36950,35800,54399,1989654100,00,0.00,N,2,650, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index b67b10f89a3a..7757871d388c 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 +20250310,5980,6060,6190,5840,91209,548393020,00,0.00,N,5,-120, 20250304,6100,5850,6300,5830,151060,921550985,00,0.00,N,2,130, 20250224,5970,5800,6170,5760,359850,2154251930,00,0.00,N,2,80, 20250217,5890,5640,6070,5530,356303,2071234490,00,0.00,N,2,300, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index 92f21095e509..d4e15bf5a0a7 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 +20250310,706,722,724,671,152626,106280590,00,0.00,N,5,-14, 20250304,720,737,737,692,221977,156954107,00,0.00,N,5,-20, 20250224,740,752,764,726,377570,281281247,00,0.00,N,5,-16, 20250217,756,760,762,738,139386,104682745,00,0.00,N,5,-3, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index b4ae643642ba..b33c7e1f666f 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 +20250310,7760,7700,8030,7660,340372,2641693785,00,0.00,N,5,-10, 20250304,7770,7900,7980,7730,317840,2487718490,00,0.00,N,5,-160, 20250224,7930,8300,8300,7910,440425,3569062280,00,0.00,N,5,-360, 20250217,8290,8170,8340,8110,456101,3741223390,00,0.00,N,2,180, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 77392526d452..d4d0818e6801 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 +20250310,130100,98900,132900,97400,6268778,758574629450,00,0.00,N,2,30800, 20250304,99300,108200,120200,97300,1629115,172249137150,00,0.00,N,5,-12800, 20250224,112100,117900,121300,112100,993887,115658956000,00,0.00,N,5,-8200, 20250217,120300,121000,136700,117600,1817015,227526788000,00,0.00,N,2,800, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index 88b563d5393a..29fd62fb895f 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 +20250310,128500,130000,131100,124200,178229,22652633200,00,0.00,N,5,-1100, 20250304,129600,125000,134400,123000,213162,27790003050,00,0.00,N,2,4100, 20250224,125500,134500,134900,125500,276377,35685564300,00,0.00,N,5,-7800, 20250217,133300,135500,137000,130800,237902,31626888900,00,0.00,N,5,-1400, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 0fadf64bf0aa..c586402a6fc8 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 +20250310,3095,3030,3110,2865,4933995,14790710220,00,0.00,N,2,35, 20250304,3060,3075,3190,3025,3612896,11198231595,00,0.00,N,5,-60, 20250224,3120,3265,3345,3105,5175101,16698685495,00,0.00,N,5,-175, 20250217,3295,3375,3535,3285,10470336,35685128160,00,0.00,N,5,-45, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 4fbc5e1c3fee..b9f8b9e519de 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 +20250310,17780,18400,18860,17690,1686137,30560162750,00,0.00,N,5,-610, 20250304,18390,17460,18870,17250,1393371,25283643735,00,0.00,N,2,820, 20250224,17570,18360,18870,17560,1881836,34426517710,00,0.00,N,5,-970, 20250217,18540,18690,19800,18420,2244219,42630949710,00,0.00,N,5,-170, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index ef9c64efd816..8f226fc5fc83 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 +20250310,7850,9500,9810,7500,664432,5601215565,00,0.00,N,5,-1550, 20250304,9400,9470,10500,9200,364246,3529919670,00,0.00,N,5,-250, 20250224,9650,7600,11000,7410,1091274,10304768900,00,0.00,N,2,2390, 20250217,7260,7000,7400,6950,59187,421157610,00,0.00,N,2,310, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 95f465c85d7e..abbcc1d46838 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 +20250310,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250304,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250224,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250217,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 56fb5cbde3c2..58710fae8499 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 +20250310,14930,14800,15400,14210,134891,2018758820,00,0.00,N,2,370, 20250304,14560,14120,14770,13990,77156,1117594790,00,0.00,N,2,380, 20250224,14180,13980,14430,13950,63015,895749770,00,0.00,N,2,70, 20250217,14110,14200,14490,14010,70486,1003598260,00,0.00,N,5,-130, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 9bdba59fd10d..475e60b2e1b8 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 +20250310,191400,218500,220500,189300,5177469,1045530821500,00,0.00,N,5,-27100, 20250304,218500,222000,224000,208000,2226038,479191137246,00,0.00,N,5,-5500, 20250224,224000,228500,248500,222500,3152578,746110613500,00,0.00,N,5,-7500, 20250217,231500,215500,233000,213000,1883569,422999047000,00,0.00,N,2,18000, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 6101186a7f73..99e6f706b2eb 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 +20250310,1401,1620,1620,1319,6072455,8803286659,00,0.00,N,5,-232, 20250304,1633,1900,2120,1543,10214020,18272091004,00,0.00,N,5,-267, 20250224,1900,1906,2110,1790,10425005,20105178497,00,0.00,N,5,-9, 20250217,1909,1760,1947,1651,5220740,9201061986,00,0.00,N,2,145, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index d7f8e363d939..ac26903db503 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 +20250310,2475,2425,2515,2410,33090,80808795,00,0.00,N,2,25, 20250304,2450,2430,2510,2350,42488,102194439,00,0.00,N,2,15, 20250224,2435,2500,2500,2430,12877,31595150,00,0.00,N,5,-60, 20250217,2495,2415,2530,2415,30129,73988840,00,0.00,N,2,85, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index 441ba738af21..1d10779b1007 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 +20250310,4905,4900,4920,4720,335554,1618199234,00,0.00,N,2,25, 20250304,4880,4890,5030,4795,259492,1277322264,00,0.00,N,5,-5, 20250224,4885,5030,5170,4885,429915,2166465760,00,0.00,N,5,-155, 20250217,5040,4885,5080,4870,365880,1812370510,00,0.00,N,2,120, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index 80aa2075178a..d81c04cd851a 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 +20250310,98900,103400,103400,95000,155488,15410293700,00,0.00,N,5,-5600, 20250304,104500,88100,104900,85900,234863,22783610600,00,0.00,N,2,15700, 20250224,88800,100600,103900,88800,241322,22749979900,00,0.00,N,5,-12700, 20250217,101500,101200,110000,100100,199831,21128130400,00,0.00,N,5,-400, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index 29101b057187..ac10480a763b 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 +20250310,17950,15600,19730,15600,19773114,361303816055,00,0.00,N,2,2370, 20250304,15580,18960,19280,15440,4725644,79930462795,00,0.00,N,5,-2620, 20250224,18200,15280,21350,15160,37525397,685562745360,00,0.00,N,2,4680, 20250217,13520,12550,14490,12210,7197574,98265668760,00,0.00,N,2,920, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index bf66086217cb..fef973ba62db 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 +20250310,5430,5580,5620,5340,650041,3551155540,00,0.00,N,5,-190, 20250304,5620,5560,5680,5500,233784,1309488515,00,0.00,N,2,30, 20250224,5590,5680,5800,5550,328021,1864565480,00,0.00,N,5,-90, 20250217,5680,5640,5740,5530,514149,2894074680,00,0.00,N,2,80, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index 9115ae34d003..f8c7ac33b8e2 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 +20250310,999,995,1007,981,403731,400981020,00,0.00,N,3,0, 20250304,999,1002,1025,994,668003,668767767,00,0.00,N,5,-12, 20250224,1011,1029,1064,1011,681525,708270310,00,0.00,N,5,-23, 20250217,1034,1017,1049,1009,674418,691477445,00,0.00,N,2,17, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index ab1e99b4538d..b90ed7b8af0c 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 +20250310,9550,9170,9750,9070,5904671,55864685470,00,0.00,N,2,370, 20250304,9180,8660,9200,8360,3700209,33052346030,00,0.00,N,2,440, 20250224,8740,8610,9010,8510,3832999,33683725030,00,0.00,N,2,80, 20250217,8660,8470,8880,8430,3011504,26190667160,00,0.00,N,2,200, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 615c0d0ca064..1229b8b40d0e 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 +20250310,10800,10540,10800,10250,15589,164216875,00,0.00,N,2,260, 20250304,10540,10020,10580,10020,20566,212742500,00,0.00,N,2,20, 20250224,10520,10100,11080,10000,30645,323122760,00,0.00,N,2,440, 20250217,10080,9980,10150,9910,43033,431296460,00,0.00,N,2,170, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 6746a804df55..0a6d27769d9c 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 +20250310,7190,7730,8350,7000,3872725,30113780740,00,0.00,N,5,-380, 20250304,7570,7720,9000,7350,15319756,124649613250,00,0.00,N,2,340, 20250224,7230,7260,7830,6820,2554513,18633609280,00,0.00,N,5,-70, 20250217,7300,7110,7590,6960,1168634,8478475640,00,0.00,N,2,230, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index 27406d8e96a9..15097f5c4a3c 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 +20250310,11760,11810,11870,11580,96913,1135442370,00,0.00,N,5,-110, 20250304,11870,11720,11960,11530,80471,946518675,00,0.00,N,2,90, 20250224,11780,11890,12020,11670,131801,1560050050,00,0.00,N,5,-170, 20250217,11950,11760,12160,11700,218196,2611593420,00,0.00,N,2,180, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index d304bf159f21..d7d642488a4d 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 +20250310,2825,2850,2850,2685,828257,2298089503,00,0.00,N,5,-25, 20250304,2850,2755,2915,2730,685651,1938551351,00,0.00,N,2,35, 20250224,2815,2970,2985,2810,995347,2885017955,00,0.00,N,5,-165, 20250217,2980,2930,3120,2860,2239456,6773039380,00,0.00,N,3,0, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index 0abe0a8d5cd6..8121df848453 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 +20250310,3090,3140,3150,2970,58291,176895685,00,0.00,N,2,65, 20250304,3025,3210,3210,3005,72017,226307475,00,0.00,N,5,-155, 20250224,3180,3090,3205,3055,74341,235083265,00,0.00,N,2,90, 20250217,3090,3035,3105,2960,50338,153034560,00,0.00,N,2,55, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index a21b1b9ea107..7a89e94d93e9 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 +20250310,14580,14810,14810,14220,8286,119947240,00,0.00,N,5,-230, 20250304,14810,14880,14990,14580,4160,61560280,00,0.00,N,5,-70, 20250224,14880,14870,15190,14780,3277,48973670,00,0.00,N,2,10, 20250217,14870,14400,15040,14400,8212,122047580,00,0.00,N,2,20, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index 4610a49c1432..440b42369559 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 +20250310,14740,14930,15290,14730,724489,10807203365,00,0.00,N,5,-190, 20250304,14930,15000,15170,14740,634908,9456289655,00,0.00,N,5,-50, 20250224,14980,15870,16090,14980,931170,14481109280,00,0.00,N,5,-1010, 20250217,15990,15190,16090,15040,988416,15390321810,00,0.00,N,2,890, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index fbc540eaac4d..d4512b3be00d 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 +20250310,2040,1910,2105,1902,6904437,13817918163,00,0.00,N,2,80, 20250304,1960,2025,2130,1947,6643798,13556637016,00,0.00,N,5,-140, 20250224,2100,2160,2335,2050,14593035,32294724710,00,0.00,N,5,-70, 20250217,2170,2145,2330,2075,18824968,41767091265,00,0.00,N,2,5, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index a22995205ed2..503bc75b17da 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 +20250310,782,813,822,772,522595,414722168,00,0.00,N,5,-40, 20250304,822,830,864,819,401576,337127097,00,0.00,N,5,-7, 20250224,829,839,862,820,303754,253998079,00,0.00,N,5,-10, 20250217,839,880,888,827,633594,536163647,00,0.00,N,5,-49, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 0ba8426258c5..7375cd46bb5e 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 +20250310,33800,34700,35050,33550,37625,1281181900,00,0.00,N,5,-1300, 20250304,35100,35000,35650,34150,35967,1262778950,00,0.00,N,2,100, 20250224,35000,34700,37750,34600,150279,5487488900,00,0.00,N,2,50, 20250217,34950,35200,35400,34500,30446,1064588100,00,0.00,N,2,300, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 56510c16c90d..f284b3b4fe5e 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 +20250310,2195,2200,2260,2085,1265026,2743300936,00,0.00,N,5,-20, 20250304,2215,2125,2250,2125,1070368,2348118750,00,0.00,N,2,60, 20250224,2155,2150,2205,2110,969420,2099853465,00,0.00,N,5,-15, 20250217,2170,2115,2170,2060,989930,2094149415,00,0.00,N,2,90, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index 3294f555a8a4..1aa0b9593914 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 +20250310,1763,1860,1890,1705,371107,655709963,00,0.00,N,5,-63, 20250304,1826,1667,1826,1632,495961,851468867,00,0.00,N,2,154, 20250224,1672,1691,1691,1620,402217,665954945,00,0.00,N,5,-3, 20250217,1675,1657,1689,1643,315735,523571798,00,0.00,N,2,18, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 9c05611f830e..2b8e2ebf7835 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 +20250310,394500,405500,410500,389500,19621,7816532000,00,0.00,N,5,-12500, 20250304,407000,387000,414500,384000,27399,11044319000,00,0.00,N,2,20000, 20250224,387000,395500,395500,386000,14731,5743285500,00,0.00,N,5,-5500, 20250217,392500,388000,395000,381500,17796,6912337000,00,0.00,N,2,9000, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 129a49feeb5f..f9fbeed299c5 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 +20250310,8170,8150,8270,8140,33016,269739625,00,0.00,N,2,10, 20250304,8160,8150,8240,8120,23021,187815040,00,0.00,N,5,-10, 20250224,8170,8260,8270,8140,52303,429410100,00,0.00,N,5,-90, 20250217,8260,8170,8290,8150,51407,421408910,00,0.00,N,2,80, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index bfb0c204d9f3..313d0c0d8bbd 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 +20250310,20600,21550,22150,20350,309959,6562324150,00,0.00,N,5,-950, 20250304,21550,20850,22750,20800,416440,9060910225,00,0.00,N,2,250, 20250224,21300,21650,22350,21000,493484,10738892350,00,0.00,N,5,-350, 20250217,21650,21100,21900,20100,461731,9619943950,00,0.00,N,2,550, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index f9baf8cde6bb..dae227993ae8 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 +20250310,6120,6110,6170,5900,268577,1633022150,00,0.00,N,5,-10, 20250304,6130,6090,6350,6030,363740,2244229775,00,0.00,N,5,-80, 20250224,6210,6360,6440,6180,867666,5487687830,00,0.00,N,5,-20, 20250217,6230,6180,6270,6120,529777,3280856240,00,0.00,N,2,40, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index bf5ffbe66042..7a0dc5d2e044 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 +20250310,15770,16000,16890,15260,2063055,32955632035,00,0.00,N,5,-60, 20250304,15830,16700,17300,15650,1894143,31120324380,00,0.00,N,5,-1180, 20250224,17010,18180,18250,16850,2406803,42274857320,00,0.00,N,5,-1320, 20250217,18330,17850,20650,17850,4901288,95404138380,00,0.00,N,2,530, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index eddaca43dbbc..8feceafe3173 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 +20250310,749,744,764,721,7504864,5558041050,00,0.00,N,5,-2, 20250304,751,716,779,712,6641947,5000379666,00,0.00,N,2,29, 20250224,722,758,765,720,8928708,6595200661,00,0.00,N,5,-40, 20250217,762,793,798,755,9910257,7679551276,00,0.00,N,5,-23, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 19584ebe1859..42a735344c5a 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 +20250310,2220,1966,2220,1935,93357,194030650,00,0.00,N,2,280, 20250304,1940,2055,2100,1865,59355,118306451,00,0.00,N,5,-115, 20250224,2055,2075,2575,2040,218279,487335050,00,0.00,N,2,5, 20250217,2050,2115,2120,2030,59209,122578385,00,0.00,N,5,-50, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index bd819ce52b07..b632df87e6c6 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 +20250310,42200,42900,44200,41300,27835,1185114575,00,0.00,N,5,-400, 20250304,42600,42800,46900,41850,162409,7131037350,00,0.00,N,2,1600, 20250224,41000,41250,42000,40000,10591,432873800,00,0.00,N,5,-250, 20250217,41250,40100,41900,40100,15117,617737750,00,0.00,N,2,1200, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index a2b4a4ef4393..ccc957c137f0 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 +20250310,10800,10960,10990,10560,94764,1023472075,00,0.00,N,5,-160, 20250304,10960,10980,11300,10850,96891,1069206030,00,0.00,N,5,-50, 20250224,11010,11300,11510,10980,186922,2112697850,00,0.00,N,5,-250, 20250217,11260,11210,11360,11100,136255,1532260410,00,0.00,N,2,130, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index e1fccf166a70..a86d30a4ea3b 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 +20250310,6030,6020,6040,5990,15108,90796545,00,0.00,N,5,-10, 20250304,6040,6090,6110,6010,20098,121503085,00,0.00,N,5,-50, 20250224,6090,6110,6110,6060,17004,103372860,00,0.00,N,5,-40, 20250217,6130,6060,6140,6030,17776,108199930,00,0.00,N,2,60, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index a34e6657c429..abfec1e2d165 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 +20250310,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250304,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250224,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250217,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index baf19bee6d07..3616957af2fd 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 +20250310,40300,36850,40700,34000,5894572,224063665375,00,0.00,N,2,3100, 20250304,37200,35600,38000,34775,5327687,194134508175,00,0.00,N,5,-450, 20250224,37650,40100,43700,37450,9486577,387501798450,00,0.00,N,5,-3049, 20250217,40699,40651,42742,38852,13643077,558696742600,00,0.00,N,2,243, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index a7f63ae083c2..725030797ee7 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 +20250310,4035,4055,4160,4025,16268,66251770,00,0.00,N,5,-25, 20250304,4060,4045,4140,4020,13655,55563085,00,0.00,N,2,20, 20250224,4040,4050,4220,4005,38519,156829420,00,0.00,N,5,-25, 20250217,4065,4070,4350,4015,41350,170520680,00,0.00,N,5,-5, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index c20aff974aab..2a2066fdbbef 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 +20250310,30400,33450,33450,30200,57246,1785866475,00,0.00,N,5,-2650, 20250304,33050,31940,33742,30966,82498,2704078525,00,0.00,N,2,1061, 20250224,31989,32768,35105,31697,79180,2633260750,00,0.00,N,5,-1120, 20250217,33109,31599,34326,31161,80085,2658919900,00,0.00,N,2,1510, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index 8d42e412fdc3..76548938292c 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 +20250310,12550,13010,13790,12220,58170,745937765,00,0.00,N,5,-460, 20250304,13010,12190,13700,12000,89076,1166818145,00,0.00,N,2,800, 20250224,12210,12730,12730,12190,27334,339106800,00,0.00,N,5,-440, 20250217,12650,12070,12790,12070,47447,592782410,00,0.00,N,2,520, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 5ae361bfb5a9..9c64fbd3c24a 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 +20250310,904,920,958,899,1564733,1434687409,00,0.00,N,5,-16, 20250304,920,969,988,905,2015336,1896541424,00,0.00,N,5,-50, 20250224,970,1066,1233,970,8793919,9570821247,00,0.00,N,5,-122, 20250217,1092,1191,1287,1013,14260254,16178413142,00,0.00,N,5,-126, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 28dae67c7c90..bcba418cca68 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 +20250310,10630,10930,11220,10310,13716,144356610,00,0.00,N,5,-310, 20250304,10940,11010,11500,10770,19617,215032385,00,0.00,N,5,-270, 20250224,11210,11700,11700,11160,14702,169579290,00,0.00,N,5,-390, 20250217,11600,11630,12060,11290,28727,334533420,00,0.00,N,2,60, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index fedd2f831217..199193f3b9fe 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 +20250310,11930,11900,12330,10880,636525,7405717020,00,0.00,N,2,30, 20250304,11900,11870,12220,11200,646752,7607132335,00,0.00,N,5,-360, 20250224,12260,12570,13410,11350,1588850,19720410960,00,0.00,N,5,-580, 20250217,12840,14360,14800,12670,4337995,60295144730,00,0.00,N,5,-220, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index b206c0837239..dc7e8a27e887 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 +20250310,4580,4370,4750,4205,587246,2661346378,00,0.00,N,2,195, 20250304,4385,4320,4510,4300,378330,1664746911,00,0.00,N,5,-50, 20250224,4435,4775,4830,4350,914467,4246974580,00,0.00,N,5,-375, 20250217,4810,4610,5710,4575,8364506,43820550185,00,0.00,N,2,250, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 0007268b633c..deff07d74e98 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 +20250310,7740,7280,7950,6990,1122732,8363130750,00,0.00,N,2,520, 20250304,7220,6900,7580,6770,813468,5875517705,00,0.00,N,2,280, 20250224,6940,6960,7360,6860,484849,3481412710,00,0.00,N,5,-110, 20250217,7050,6840,7140,6750,368939,2535500410,00,0.00,N,2,160, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index f50182a06d6b..bd4f8dc3cb64 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 +20250310,1345,1379,1385,1335,462298,624985080,00,0.00,N,5,-34, 20250304,1379,1390,1407,1356,450230,620639356,00,0.00,N,5,-3, 20250224,1382,1465,1465,1378,607768,861004942,00,0.00,N,5,-78, 20250217,1460,1490,1549,1429,1289897,1890741521,00,0.00,N,5,-28, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index d204cacb1d3a..d50ace38160e 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 +20250310,1035,1015,1085,1000,7250903,7638497593,00,0.00,N,2,33, 20250304,1002,1019,1019,985,1084487,1085649081,00,0.00,N,2,4, 20250224,998,1000,1019,989,1308286,1313496167,00,0.00,N,5,-2, 20250217,1000,978,1011,978,1652680,1654040448,00,0.00,N,2,16, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index c05376efb804..13cfb2675851 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 +20250310,7130,7070,7140,7000,387880,2745035895,00,0.00,N,2,60, 20250304,7070,7050,7140,7030,220992,1566958585,00,0.00,N,2,20, 20250224,7050,7200,7240,7020,577270,4110738170,00,0.00,N,5,-170, 20250217,7220,7070,7260,7060,402925,2883114710,00,0.00,N,2,150, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index 59ad7e5f5e3e..6e5e2e662562 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 +20250310,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250304,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250224,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250217,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index fb39802adc7a..87db96048963 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 +20250310,5090,5200,5340,5030,158913,812431545,00,0.00,N,5,-140, 20250304,5230,5170,5490,5040,153502,809609370,00,0.00,N,2,60, 20250224,5170,5410,5640,5010,318912,1712726630,00,0.00,N,5,-270, 20250217,5440,5400,5620,5370,228286,1245039580,00,0.00,N,2,10, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 0c7383b4d869..5309058041bb 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 +20250310,3495,3500,3600,3375,842437,2933548336,00,0.00,N,3,0, 20250304,3495,3405,3755,3310,6513698,23026207557,00,0.00,N,2,115, 20250224,3380,3495,3540,3370,266193,918972655,00,0.00,N,5,-120, 20250217,3500,3395,3590,3370,682422,2369625080,00,0.00,N,2,90, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index 8cdf0711def6..bcb359a4d5c1 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 +20250310,453,461,479,450,444661,204345889,00,0.00,N,5,-8, 20250304,461,483,499,458,628494,293812831,00,0.00,N,5,-22, 20250224,483,456,611,450,18436190,10283036443,00,0.00,N,2,25, 20250217,458,445,511,443,883967,415700355,00,0.00,N,2,8, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index 882b28b0bb79..c044fcc14961 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 +20250310,1370,1385,1429,1352,2071663,2861041525,00,0.00,N,5,-20, 20250304,1390,1372,1425,1359,1833629,2546716054,00,0.00,N,5,-2, 20250224,1392,1440,1453,1392,2056043,2917756880,00,0.00,N,5,-50, 20250217,1442,1396,1448,1391,2912336,4128418339,00,0.00,N,2,45, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 37f4732816d9..af23eb1291af 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 +20250310,4035,4060,4070,4005,24501,98817379,00,0.00,N,2,5, 20250304,4030,4010,4080,4010,18041,72881498,00,0.00,N,2,15, 20250224,4015,4035,4180,4000,92225,375382760,00,0.00,N,5,-25, 20250217,4040,4000,4045,3975,23598,94542825,00,0.00,N,2,60, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index 14e5a66adc16..3277aeed5227 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 +20250310,2600,2690,2820,2535,3479979,9316457013,00,0.00,N,5,-60, 20250304,2660,2450,3090,2420,19891762,56633286961,00,0.00,N,2,170, 20250224,2490,2405,2850,2350,10914469,28486568825,00,0.00,N,2,55, 20250217,2435,2200,2925,2155,10059899,26811613440,00,0.00,N,2,230, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 055014d027fa..a5d4f6936df4 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 +20250310,3700,3715,3715,3600,10434,38311745,00,0.00,N,5,-15, 20250304,3715,3685,3735,3660,9427,34871102,00,0.00,N,2,15, 20250224,3700,3730,3735,3650,13344,49391945,00,0.00,N,5,-30, 20250217,3730,3750,3785,3710,12074,45234350,00,0.00,N,5,-25, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index 9637c5df27b0..5146a4804547 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 +20250310,15230,16000,16000,14640,126809,1909219770,00,0.00,N,5,-670, 20250304,15900,15710,16150,15490,90757,1425576685,00,0.00,N,2,190, 20250224,15710,16800,17450,15610,196121,3287324350,00,0.00,N,5,-1190, 20250217,16900,16140,16970,15530,172990,2788667240,00,0.00,N,2,710, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 4ec9d1dbef91..49b889eadf03 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 +20250310,10880,10950,11430,10790,6065,66289070,00,0.00,N,5,-250, 20250304,11130,10890,11690,10890,12244,137561180,00,0.00,N,2,240, 20250224,10890,10920,11250,10580,9982,108211730,00,0.00,N,5,-30, 20250217,10920,11360,11500,10790,16064,180135620,00,0.00,N,5,-440, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index b60684659c12..ed4244446d38 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 +20250310,681,666,698,638,1960466,1306787716,00,0.00,N,5,-39, 20250304,720,737,770,687,1801078,1331077434,00,0.00,N,5,-19, 20250224,739,740,806,710,3632151,2733215841,00,0.00,N,5,-5, 20250217,744,705,766,690,1758719,1276487498,00,0.00,N,2,39, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index 26d263ed3ac6..9af825ed7ed0 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 +20250310,1578,1551,1627,1503,3185830,4971777786,00,0.00,N,2,23, 20250304,1555,1541,1613,1524,2290769,3588139492,00,0.00,N,5,-16, 20250224,1571,1778,1787,1556,4933665,8221367447,00,0.00,N,5,-224, 20250217,1795,1810,2015,1745,54092987,103452437179,00,0.00,N,5,-25, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 6cd148df3c2a..d45921234ed0 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 +20250310,25950,27650,28450,25050,436037,11711111350,00,0.00,N,5,-2250, 20250304,28200,28050,29500,27250,318040,9035126600,00,0.00,N,2,150, 20250224,28050,31200,31550,27700,1002091,29158097150,00,0.00,N,5,-4300, 20250217,32350,34200,37200,31500,1354358,46767125450,00,0.00,N,5,-2300, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 263dfd3423f6..08fc41e925f9 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 +20250310,39150,39850,39900,38200,369705,14467500500,00,0.00,N,5,-750, 20250304,39900,39450,40600,38800,278858,11039558725,00,0.00,N,2,100, 20250224,39800,41100,41950,39750,558626,22797892750,00,0.00,N,5,-2000, 20250217,41800,39650,42600,39000,953370,39336711200,00,0.00,N,2,2150, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index f71fd7b5522b..9f2c63316cf0 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 +20250310,22100,24750,25900,21800,6282147,150321508950,00,0.00,N,5,-3000, 20250304,25100,22200,28900,21150,15146905,395442748750,00,0.00,N,2,250, 20250224,24850,21200,27700,20900,27163363,681561812750,00,0.00,N,2,4250, 20250217,20600,22750,24350,20200,6670015,150656765950,00,0.00,N,5,-2550, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index 2355171baf5d..3d0b10e3aaf0 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 +20250310,56700,55700,58600,55500,4109,232971250,00,0.00,N,2,1000, 20250304,55700,58200,58700,55200,4907,278002050,00,0.00,N,5,-2500, 20250224,58200,59100,60000,58000,6114,358784700,00,0.00,N,5,-1200, 20250217,59400,59100,60800,58300,9117,541919000,00,0.00,N,3,0, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index 27fbd9e4d914..169709ea182b 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 +20250310,27950,27850,28300,26950,417323,11494581100,00,0.00,N,2,100, 20250304,27850,27900,29200,27400,386885,10938478575,00,0.00,N,5,-300, 20250224,28150,28700,29950,28100,670908,19449576550,00,0.00,N,5,-650, 20250217,28800,28900,29400,28350,542249,15628669550,00,0.00,N,3,0, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index f45d157e9496..e31f65a8cdb3 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 +20250310,882,1006,1030,850,144779526,135624212349,00,0.00,N,5,-124, 20250304,1006,655,1110,647,365594158,370732210266,00,0.00,N,2,341, 20250224,665,671,690,649,9268856,6265949270,00,0.00,N,5,-4, 20250217,669,625,745,621,24511996,16822789283,00,0.00,N,2,43, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 65cf5e0ed68b..c9fb9bd77a30 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 +20250310,3780,3930,3950,3765,236512,907998920,00,0.00,N,5,-150, 20250304,3930,3845,4050,3780,272282,1079170600,00,0.00,N,2,85, 20250224,3845,3895,4085,3815,621194,2468855495,00,0.00,N,5,-50, 20250217,3895,3815,3915,3785,248601,954951375,00,0.00,N,2,100, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index f23b402f79e0..3f10cac8f4df 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 +20250310,18450,18650,18710,18100,10126,187681465,00,0.00,N,5,-210, 20250304,18660,18760,19250,18250,9764,183200950,00,0.00,N,5,-100, 20250224,18760,19200,19400,17930,10286,194538180,00,0.00,N,5,-340, 20250217,19100,19020,19380,18760,14433,273778600,00,0.00,N,2,130, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 870bc554ea95..02b139af4c51 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 +20250310,137400,133800,141200,128700,1429621,195366888950,00,0.00,N,2,2500, 20250304,134900,133000,139300,133000,836878,113868100400,00,0.00,N,5,-100, 20250224,135000,141700,144600,134600,1659458,232347136400,00,0.00,N,5,-8200, 20250217,143200,149700,149800,140700,1512522,218209991500,00,0.00,N,5,-5000, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index 821a9c2b4d77..4009a34dbef9 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 +20250310,3920,3815,3945,3740,426589,1639541094,00,0.00,N,2,105, 20250304,3815,3820,3915,3750,230031,878232015,00,0.00,N,5,-35, 20250224,3850,3790,3925,3785,302415,1166731750,00,0.00,N,2,25, 20250217,3825,3685,3885,3680,193105,731004190,00,0.00,N,2,140, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index d9e9e6274159..860609f02023 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 +20250310,2350,2350,2390,2300,441735,1034394229,00,0.00,N,5,-10, 20250304,2360,2275,2400,2265,533927,1252895998,00,0.00,N,2,80, 20250224,2280,2260,2330,2240,493530,1131429900,00,0.00,N,2,15, 20250217,2265,2215,2300,2210,513208,1151664430,00,0.00,N,2,50, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index d3bc9a2e9178..324ad5b76d17 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 +20250310,1378,1381,1400,1260,1038397,1388264394,00,0.00,N,2,12, 20250304,1366,1377,1406,1319,717271,969226395,00,0.00,N,5,-11, 20250224,1377,1414,1422,1360,643017,896721301,00,0.00,N,5,-37, 20250217,1414,1415,1440,1343,605216,857234283,00,0.00,N,5,-8, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index f2d754980f0c..613756846a5e 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 +20250310,2060,2085,2095,2015,542294,1112415288,00,0.00,N,5,-25, 20250304,2085,2135,2240,2060,1123827,2440030491,00,0.00,N,5,-65, 20250224,2150,2125,2200,2115,888475,1912210450,00,0.00,N,2,40, 20250217,2110,2035,2115,2035,452752,944674305,00,0.00,N,2,65, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index a8c5a5759e13..b3eb0c2b0529 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 +20250310,43500,45200,45500,43400,120564,5320757350,00,0.00,N,5,-1650, 20250304,45150,45800,46150,45150,70288,3206750875,00,0.00,N,5,-650, 20250224,45800,47000,47100,45400,108337,5009878100,00,0.00,N,5,-1250, 20250217,47050,46000,48000,45600,102380,4799808050,00,0.00,N,2,1350, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index e2d316e954b0..ebe734bbf33b 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 +20250310,1353,1336,1472,1290,8307646,11478823322,00,0.00,N,2,5, 20250304,1348,1364,1407,1319,1995084,2727940251,00,0.00,N,5,-15, 20250224,1363,1365,1416,1350,2238302,3096572146,00,0.00,N,5,-6, 20250217,1369,1389,1402,1341,2648185,3636251058,00,0.00,N,5,-34, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 136b5e63df6a..83e9c2b5783a 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 +20250310,5530,5580,5720,5500,222808,1253043750,00,0.00,N,5,-50, 20250304,5580,5600,5650,5490,118674,661804975,00,0.00,N,5,-40, 20250224,5620,5710,5740,5520,135114,762576940,00,0.00,N,5,-90, 20250217,5710,5430,5840,5400,379368,2143625540,00,0.00,N,2,280, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index c20ce4e37c59..1eb9353cff79 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 +20250310,16060,16200,16290,15750,79090,1261766005,00,0.00,N,5,-240, 20250304,16300,16320,16390,16010,31238,504885610,00,0.00,N,5,-20, 20250224,16320,16400,16560,16120,45863,749509750,00,0.00,N,5,-100, 20250217,16420,16080,16500,15910,50540,815351590,00,0.00,N,2,340, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 346b4684f81b..4a79e54bc4bc 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 +20250310,332,323,395,225,44009216,15850250226,00,0.00,N,5,-13, 20250304,345,364,364,336,478121,166226803,00,0.00,N,5,-7, 20250224,352,351,371,344,926502,326852047,00,0.00,N,2,1, 20250217,351,359,366,345,1072447,380200626,00,0.00,N,5,-7, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 9b2f7678194d..0bdf9227f5a1 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 +20250310,1049,1058,1063,998,300008,309459965,00,0.00,N,5,-10, 20250304,1059,1040,1070,1037,114689,121343331,00,0.00,N,2,7, 20250224,1052,1033,1070,1000,252093,263746012,00,0.00,N,2,19, 20250217,1033,1008,1044,1000,130078,133110238,00,0.00,N,2,25, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index 8e8b3a5ba5e5..75173e6dc105 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 +20250310,2420,2545,2595,2410,538703,1340118946,00,0.00,N,5,-125, 20250304,2545,2605,2620,2465,345883,877998324,00,0.00,N,5,-55, 20250224,2600,2665,2740,2400,386219,999683175,00,0.00,N,5,-65, 20250217,2665,2490,2895,2485,1518466,4148504015,00,0.00,N,2,200, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index 68d116d95047..58a32e8dc039 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 +20250310,34800,35000,36050,34250,1248333,43681412075,00,0.00,N,5,-450, 20250304,35250,34200,37650,33700,1493315,54193266675,00,0.00,N,5,-50, 20250224,35300,38550,39950,34950,2096948,77917975000,00,0.00,N,5,-3850, 20250217,39150,39250,39650,37700,2119139,81974976700,00,0.00,N,2,350, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index 7c38c01d6fcb..65978f22bdeb 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 +20250310,752,760,784,751,68161,52331030,00,0.00,N,5,-8, 20250304,760,831,831,736,312742,241919881,00,0.00,N,5,-65, 20250224,825,915,986,824,541636,487426485,00,0.00,N,5,-90, 20250217,915,940,981,891,258056,237930101,00,0.00,N,5,-15, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 1166c60a544e..e9902129d81d 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 +20250310,80100,83300,83300,77500,219453,17650674100,00,0.00,N,5,-3300, 20250304,83400,83700,85300,79400,238818,19715282050,00,0.00,N,5,-300, 20250224,83700,79100,88000,78800,415411,34676054700,00,0.00,N,2,3400, 20250217,80300,82700,84700,75500,378804,30537032600,00,0.00,N,5,-2500, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index f73e91579cc0..14062c0dd656 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 +20250310,700,719,720,692,352271,247539185,00,0.00,N,5,-10, 20250304,710,714,720,677,612092,425623509,00,0.00,N,5,-4, 20250224,714,737,737,705,369629,264091329,00,0.00,N,5,-4, 20250217,718,720,735,713,408224,293782630,00,0.00,N,5,-3, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 52716a93c09d..ac3b98bfc77b 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 +20250310,38200,36100,38600,33700,424044,15302253200,00,0.00,N,2,2150, 20250304,36050,35000,38000,34300,239929,8774566225,00,0.00,N,2,100, 20250224,35950,42050,42850,35950,597734,23652574350,00,0.00,N,5,-5800, 20250217,41750,43100,45700,40000,948063,40636551550,00,0.00,N,5,-850, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 4950bd0128b4..989613a865d3 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 +20250310,14200,15050,15450,14100,5284243,78627769570,00,0.00,N,5,-510, 20250304,14710,12710,15940,12350,9606798,139242156570,00,0.00,N,2,1730, 20250224,12980,14320,14870,12980,3191902,44675973510,00,0.00,N,5,-1580, 20250217,14560,12380,15620,12050,20558942,299209776780,00,0.00,N,2,2190, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index 3b120d0e6523..6da63ee8274d 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 +20250310,214000,233500,239500,210000,1753777,385466368750,00,0.00,N,5,-19500, 20250304,233500,217000,253500,215500,2259781,540230400750,00,0.00,N,2,19500, 20250224,214000,217000,236500,206500,2061373,449332887000,00,0.00,N,3,0, 20250217,214000,229000,244500,209500,1847514,417097451000,00,0.00,N,5,-11500, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 699c116d9a85..88195596f7eb 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 +20250310,2905,2810,3240,2750,6597020,19934685226,00,0.00,N,2,100, 20250304,2805,2675,3245,2675,4903762,14673987002,00,0.00,N,2,100, 20250224,2705,2715,2790,2705,316300,870517865,00,0.00,N,5,-40, 20250217,2745,2710,2755,2690,320158,872553375,00,0.00,N,2,45, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 420068804701..118d6323d359 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 +20250310,2130,1907,2160,1907,489308,1011535006,00,0.00,N,2,120, 20250304,2010,2115,2185,1960,456775,939488657,00,0.00,N,5,-105, 20250224,2115,2095,2370,2050,831830,1837301770,00,0.00,N,2,20, 20250217,2095,2110,2165,1912,961257,1958041945,00,0.00,N,5,-10, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 49559d0709f5..60356a749f22 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 +20250310,9370,9400,9580,9230,270419,2541239495,00,0.00,N,5,-80, 20250304,9450,9050,9470,8930,208393,1927869650,00,0.00,N,2,440, 20250224,9010,8960,9280,8920,224983,2053644320,00,0.00,N,2,50, 20250217,8960,8930,9130,8850,165339,1479917640,00,0.00,N,5,-60, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index 87069b035c3a..8cef1945ba1a 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 +20250310,1130,1130,1159,1096,2937284,3309512993,00,0.00,N,5,-5, 20250304,1135,1127,1276,1096,6065627,7131753255,00,0.00,N,2,2, 20250224,1133,1318,1380,1100,10232914,12322553680,00,0.00,N,5,-186, 20250217,1319,1338,1374,1230,8504697,10970310547,00,0.00,N,5,-19, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index f63820647050..abdddb8a58ac 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 +20250310,26550,26050,27050,26050,35294,933589925,00,0.00,N,2,100, 20250304,26450,25550,26650,25500,23465,611526175,00,0.00,N,2,900, 20250224,25550,25800,26450,25550,4400,114501400,00,0.00,N,5,-250, 20250217,25800,25300,25900,25250,33582,858043850,00,0.00,N,2,350, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index b1161753dbab..c182622a38d3 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 +20250310,6220,5910,6300,5700,655737,4003882990,00,0.00,N,2,320, 20250304,5900,5720,6020,5640,226920,1333205165,00,0.00,N,2,190, 20250224,5710,6100,6200,5700,354414,2099707670,00,0.00,N,5,-440, 20250217,6150,5970,6400,5940,686897,4278581950,00,0.00,N,2,200, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index 6996d791acac..bc05fc0b41bd 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 +20250310,304,304,312,299,990989,300887080,00,0.00,N,3,0, 20250304,304,321,326,296,1908328,587181361,00,0.00,N,5,-17, 20250224,321,369,370,308,3325139,1128902161,00,0.00,N,5,-49, 20250217,370,384,387,361,2070506,768851985,00,0.00,N,5,-13, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index a8d91a723120..1ec14db297b1 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 +20250310,20150,21400,21400,19860,6510293,132638763890,00,0.00,N,5,-1250, 20250304,21400,20800,22000,20250,8027797,169290170050,00,0.00,N,5,-100, 20250224,21500,20400,23250,20050,16353501,359585646150,00,0.00,N,2,450, 20250217,21050,21750,22250,20650,8174110,176755296400,00,0.00,N,5,-950, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index f91982162a22..0c1cd5bf8e52 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 +20250310,8940,8980,9070,8550,843576,7478621035,00,0.00,N,5,-70, 20250304,9010,9350,9370,8950,902973,8242934635,00,0.00,N,5,-300, 20250224,9310,9910,10090,9310,1711593,16526364500,00,0.00,N,5,-630, 20250217,9940,10830,10930,9570,3560849,35316406780,00,0.00,N,5,-890, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index ed71a7287a61..a5ba1ec49802 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 +20250310,93600,88100,94900,88100,67542,6198061300,00,0.00,N,2,4400, 20250304,89200,90900,92500,86200,67554,6054330300,00,0.00,N,5,-1700, 20250224,90900,88000,93100,87300,108050,9768141600,00,0.00,N,2,2900, 20250217,88000,84200,89200,84200,86828,7567053500,00,0.00,N,2,3800, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 50d9043187ff..5e803580ee29 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 +20250310,2160,2180,2230,2130,54482,118216025,00,0.00,N,5,-40, 20250304,2200,2135,2210,2125,97393,211805565,00,0.00,N,2,40, 20250224,2160,2130,2195,2110,54551,117746055,00,0.00,N,2,15, 20250217,2145,2135,2190,2115,94749,203588340,00,0.00,N,2,10, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index 206ed0f8798d..44454fb9a944 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 +20250310,79300,87000,87100,78300,313107,25395438200,00,0.00,N,5,-6900, 20250304,86200,77700,87000,77000,498048,41434213750,00,0.00,N,2,6600, 20250224,79600,79900,84700,73700,633746,50632454800,00,0.00,N,5,-1100, 20250217,80700,77200,85900,73700,591709,47469755100,00,0.00,N,2,4200, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 2796f27cbcbc..c4ca4b9baea6 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 +20250310,4680,4685,4785,4330,2247213,10194300723,00,0.00,N,2,45, 20250304,4635,4630,4825,4510,1691440,7895277500,00,0.00,N,5,-65, 20250224,4700,5180,5430,4640,5689560,28433268245,00,0.00,N,5,-690, 20250217,5390,4770,5540,4660,17688608,90702225000,00,0.00,N,2,690, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index b322fe479621..f4bfc242a8fc 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 +20250310,206500,215500,218500,197900,2993530,613791242100,00,0.00,N,5,-10000, 20250304,216500,234500,260500,212500,2190240,513830179000,00,0.00,N,5,-23500, 20250224,240000,268000,272500,233500,2593671,664138542500,00,0.00,N,5,-36000, 20250217,276000,245000,303500,233500,5934251,1632507316000,00,0.00,N,2,34500, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index 6f645edbcf62..e78c1714e491 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 +20250310,913000,731000,1090000,730000,673214,618688047500,00,0.00,N,2,187000, 20250304,726000,733000,755000,696000,81954,59323345000,00,0.00,N,5,-17000, 20250224,743000,821000,825000,742000,162491,124017416000,00,0.00,N,5,-73000, 20250217,816000,806000,850000,795000,151437,124330364000,00,0.00,N,2,20000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index 0fd0faed3553..be4e3cddec9a 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 +20250310,14320,15010,15490,13770,102347130,1498079145605,00,0.00,N,5,-540, 20250304,14860,14120,15265,14000,83349583,1226656602510,00,0.00,N,2,910, 20250224,13950,13450,15620,13080,147713702,2145292237490,00,0.00,N,2,580, 20250217,13370,12720,15220,12620,132241198,1851569109570,00,0.00,N,2,660, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index cf367cb2906b..187bea2048c8 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 +20250310,620,598,624,577,2430781,1467781880,00,0.00,N,2,22, 20250304,598,661,685,586,6534680,4201462592,00,0.00,N,5,-63, 20250224,661,831,840,640,11225368,7669313680,00,0.00,N,5,-179, 20250217,840,883,910,833,2944906,2520092633,00,0.00,N,5,-51, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index 202a160cfc60..5b6a68934a36 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 +20250310,5410,5400,5470,5210,78537,420087020,00,0.00,N,2,10, 20250304,5400,5130,5490,5130,138551,742740340,00,0.00,N,2,210, 20250224,5190,5130,5320,5110,115051,597061010,00,0.00,N,3,0, 20250217,5190,5110,5310,5110,56712,294936090,00,0.00,N,2,40, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index ca80a6900bff..d76a8a3a7233 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 +20250310,750,770,841,717,3210397,2516037127,00,0.00,N,5,-32, 20250304,782,861,885,700,19693440,15462076985,00,0.00,N,5,-76, 20250224,858,670,858,646,5280457,4436377226,00,0.00,N,2,193, 20250217,665,643,670,639,381458,248959308,00,0.00,N,2,22, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 94c52c385a0d..a61b13e2d2a6 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 +20250310,2930,2975,3000,2850,24118,70541255,00,0.00,N,5,-65, 20250304,2995,3185,3285,2945,27119,81766302,00,0.00,N,2,20, 20250224,2975,3050,3130,2970,24109,72717730,00,0.00,N,5,-110, 20250217,3085,3000,3185,2910,43728,130503600,00,0.00,N,2,55, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index c311fac60813..d7cb196aa9f7 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 +20250310,1170,1188,1194,1146,88318,104230041,00,0.00,N,5,-19, 20250304,1189,1168,1213,1150,155446,185030530,00,0.00,N,2,21, 20250224,1168,1213,1220,1168,126882,152265851,00,0.00,N,5,-45, 20250217,1213,1181,1216,1158,235050,278754245,00,0.00,N,2,30, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index 1a1a8be8cff7..dcb8e1f899dd 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 +20250310,7190,7460,7460,7000,111856,814273150,00,0.00,N,5,-290, 20250304,7480,7560,7750,7390,139362,1051427720,00,0.00,N,5,-70, 20250224,7550,7720,7940,7460,264387,2041323060,00,0.00,N,5,-190, 20250217,7740,7590,7780,7380,271164,2061554590,00,0.00,N,2,310, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 8502cb84db6f..6424e4d2d951 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 +20250310,1189,1229,1229,1166,232072,275831268,00,0.00,N,5,-31, 20250304,1220,1171,1249,1143,319266,387324068,00,0.00,N,2,59, 20250224,1161,1198,1205,1153,170903,201264669,00,0.00,N,5,-37, 20250217,1198,1184,1232,1150,273216,321679742,00,0.00,N,2,24, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index b3cc797baa82..61b0ca233e5f 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 +20250310,545,545,545,545,0,0,00,0.00,N,3,0, 20250304,545,545,545,545,0,0,00,0.00,N,3,0, 20250224,545,545,545,545,0,0,00,0.00,N,3,0, 20250217,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 0ce974327842..b94257eac6f4 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 +20250310,103700,109200,110600,101100,1755979,183937119450,00,0.00,N,5,-6600, 20250304,110300,106000,115400,105700,1848978,205636725150,00,0.00,N,2,5300, 20250224,105000,111200,114400,104100,2289406,250254424300,00,0.00,N,5,-3100, 20250217,108100,109400,119400,105100,3226665,361377830200,00,0.00,N,5,-1500, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index c21dcca6edc0..8c0461136865 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 +20250310,6210,5960,6280,5840,391183,2360387335,00,0.00,N,2,130, 20250304,6080,6400,6450,5990,483403,2985247025,00,0.00,N,5,-510, 20250224,6590,7380,7650,6490,920622,6463633530,00,0.00,N,5,-900, 20250217,7490,7110,7650,6870,1031824,7477625250,00,0.00,N,2,180, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 0971fcde9687..e658d36eca32 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 +20250310,3110,3000,3125,2880,493356,1491366240,00,0.00,N,2,110, 20250304,3000,3100,3200,2975,499705,1539630144,00,0.00,N,5,-100, 20250224,3100,3080,3365,3080,821466,2613517730,00,0.00,N,5,-20, 20250217,3120,3130,3195,3045,953013,2978127600,00,0.00,N,2,20, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 9fac5ab2daf1..72f162bc46ef 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 +20250310,7450,7510,7730,7130,774156,5732196745,00,0.00,N,5,-140, 20250304,7590,7610,8010,7450,887960,6831611975,00,0.00,N,5,-140, 20250224,7730,7300,8430,7250,3416528,27329229290,00,0.00,N,2,280, 20250217,7450,7250,7810,7070,1822629,13483532460,00,0.00,N,2,190, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 78f133317a5d..0e2d024a3bb3 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 +20250310,7060,6600,7980,6330,4774147,34415481030,00,0.00,N,2,70, 20250304,6990,7830,8240,6260,7307619,52895330980,00,0.00,N,5,-520, 20250224,7510,4980,8450,4555,15626743,103551182255,00,0.00,N,2,2400, 20250217,5110,4150,5250,3635,6946239,32211041500,00,0.00,N,2,895, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 1e4d77344b8d..4cb56a1b8d0e 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 +20250310,16600,17060,17290,16480,183571,3072523615,00,0.00,N,5,-470, 20250304,17070,17000,17700,16710,283605,4873339640,00,0.00,N,2,70, 20250224,17000,18840,18920,17000,579129,10287998150,00,0.00,N,5,-1850, 20250217,18850,20050,20150,18720,314968,6073124250,00,0.00,N,5,-1250, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 535dc881ac1c..ba924100ceeb 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 +20250310,3720,3910,3960,3645,6994858,26424058847,00,0.00,N,5,-140, 20250304,3860,3250,4370,3250,27529183,111030991008,00,0.00,N,2,555, 20250224,3305,3405,3470,3265,1800347,6108452060,00,0.00,N,5,-130, 20250217,3435,3350,3520,3295,3997493,13740306610,00,0.00,N,2,90, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index ce80e592c13d..fe1fedbbd688 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 +20250310,59000,58100,62400,58000,1447186,87640029000,00,0.00,N,2,1800, 20250304,57200,56400,57500,55700,452151,25618966550,00,0.00,N,2,300, 20250224,56900,59100,59800,56500,875756,50440890200,00,0.00,N,5,-2900, 20250217,59800,60100,61800,59500,705486,42763046600,00,0.00,N,2,300, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index d7a7dac5dfed..be6245b539ef 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 +20250310,3065,3030,3065,3020,55914,170384987,00,0.00,N,2,35, 20250304,3030,3030,3065,3010,53487,162159425,00,0.00,N,3,0, 20250224,3030,3005,3085,3000,143429,435355045,00,0.00,N,2,20, 20250217,3010,3015,3065,2990,239880,723605950,00,0.00,N,5,-5, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index 1948fff93963..face8122d13e 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 +20250310,2080,2050,2100,2020,756672,1564325633,00,0.00,N,2,15, 20250304,2065,2210,2215,2050,1210402,2548086721,00,0.00,N,5,-175, 20250224,2240,2160,2545,2115,7729693,17782450785,00,0.00,N,2,195, 20250217,2045,2080,2090,2035,1107815,2277894245,00,0.00,N,5,-15, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index 287edad5dab3..b90fe5ca9c5d 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 +20250310,5700,5680,5750,5610,83598,474393260,00,0.00,N,3,0, 20250304,5700,5780,5790,5680,111077,634930265,00,0.00,N,5,-80, 20250224,5780,5890,5920,5720,105992,615731410,00,0.00,N,5,-110, 20250217,5890,5830,5930,5800,144814,847506640,00,0.00,N,2,40, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index e870693735b3..4a0791f4138b 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 +20250310,158000,175700,176300,157800,1292748,212645492900,00,0.00,N,5,-17700, 20250304,175700,160800,178900,156000,1324431,229280247300,00,0.00,N,2,13300, 20250224,162400,163500,169500,158200,949157,155827549600,00,0.00,N,5,-3200, 20250217,165600,165200,169400,162600,757609,125945944800,00,0.00,N,2,2000, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 1c6bd74836c2..742781c1d477 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 +20250310,1220,1090,1284,1011,18304574,21118033358,00,0.00,N,2,94, 20250304,1126,1030,1300,998,25864761,30680142348,00,0.00,N,2,88, 20250224,1038,1039,1165,1009,8387296,9066131504,00,0.00,N,5,-16, 20250217,1054,1225,1241,1047,9373847,10560292942,00,0.00,N,5,-175, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index b5a1814db6ad..eb9235ece20e 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 +20250310,513,525,526,509,300127,154378991,00,0.00,N,5,-14, 20250304,527,534,534,495,582036,303819864,00,0.00,N,5,-2, 20250224,529,531,550,521,748057,397474938,00,0.00,N,5,-1, 20250217,530,505,538,505,596986,312191935,00,0.00,N,2,5, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 0870bdfef80a..1902f7adc77a 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 +20250310,3110,3035,3140,2930,1116771,3407507677,00,0.00,N,2,75, 20250304,3035,3105,3165,2995,1240742,3792453091,00,0.00,N,5,-70, 20250224,3105,3175,3275,3090,1742049,5527308725,00,0.00,N,5,-40, 20250217,3145,3070,3165,3025,1179946,3668544635,00,0.00,N,2,95, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index 979152e8561a..4783e6526275 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 +20250310,74100,78300,79100,72800,1543984,116747732950,00,0.00,N,5,-3800, 20250304,77900,62400,80000,60900,2509792,181111240600,00,0.00,N,2,15500, 20250224,62400,72000,73000,62400,3082856,197354243200,00,0.00,N,5,-8100, 20250217,70500,60000,73000,59000,1659190,111335635600,00,0.00,N,2,11500, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index fa55c5523f1b..0388c3cc2dd0 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 +20250310,20700,21750,22650,20250,14663496,312687539925,00,0.00,N,5,-950, 20250304,21650,19500,22000,19280,18960058,400956957685,00,0.00,N,2,2060, 20250224,19590,19620,21650,19100,57974812,1195251349560,00,0.00,N,2,920, 20250217,18670,18370,19000,18010,7076186,130280549490,00,0.00,N,2,350, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 07a2b95d14e7..9ea0f5c579ad 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 +20250310,44550,44900,46600,43500,547585,24571640950,00,0.00,N,5,-350, 20250304,44900,40550,45500,40050,614581,26900400575,00,0.00,N,2,4050, 20250224,40850,42800,43200,40800,371716,15685242850,00,0.00,N,5,-1950, 20250217,42800,39000,43900,38550,711943,29761420100,00,0.00,N,2,3300, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 27c5cc3982a9..861bc6b2625b 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 +20250310,3480,3340,3665,3270,608021,2148700512,00,0.00,N,2,140, 20250304,3340,3390,3510,3280,253156,861393158,00,0.00,N,5,-65, 20250224,3405,3045,3650,2995,1906594,6457495995,00,0.00,N,2,360, 20250217,3045,3000,3135,3000,326343,995472005,00,0.00,N,2,15, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 793884b12603..949aceeac49d 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 +20250310,2110,2120,2160,2040,1059980,2228804873,00,0.00,N,2,5, 20250304,2105,2320,2525,2105,8575404,19885454160,00,0.00,N,5,-275, 20250224,2380,2030,2780,1998,27602417,68568852824,00,0.00,N,2,375, 20250217,2005,1996,2030,1987,169830,340795112,00,0.00,N,2,9, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 2df14ae4db7f..1f5c069f6588 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 +20250310,508,515,560,502,2648137,1377741828,00,0.00,N,5,-7, 20250304,515,550,710,457,30679425,17369252200,00,0.00,N,5,-48, 20250224,563,720,720,540,4694437,2881357626,00,0.00,N,5,-157, 20250217,720,720,720,720,0,0,00,0.00,N,3,0, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index bce80caca72a..f1125c042457 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 +20250310,3500,3570,3580,3425,86256,301257492,00,0.00,N,5,-90, 20250304,3590,3530,3595,3450,78991,278367027,00,0.00,N,2,90, 20250224,3500,3580,3640,3495,131373,469334560,00,0.00,N,5,-110, 20250217,3610,3560,3645,3530,134579,483974005,00,0.00,N,2,50, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index cb61f293d89d..b9ae6abbcc88 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 +20250310,1300,1285,1333,1245,771787,992678375,00,0.00,N,5,-5, 20250304,1305,1301,1367,1298,262000,345116155,00,0.00,N,5,-8, 20250224,1313,1482,1486,1268,1301937,1781407019,00,0.00,N,5,-173, 20250217,1486,1400,1499,1289,1225332,1721238163,00,0.00,N,2,201, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index 1ba4b2acada3..7bdc923df685 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 +20250310,786,797,800,770,355400,279176562,00,0.00,N,5,-11, 20250304,797,791,820,788,203767,162133458,00,0.00,N,5,-1, 20250224,798,804,808,795,350627,280828623,00,0.00,N,5,-6, 20250217,804,801,813,786,329317,263389267,00,0.00,N,2,5, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index 2b8337a5a69c..ce3e76757c98 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 +20250310,74400,72600,75100,69100,28147,2026347100,00,0.00,N,2,1800, 20250304,72600,71500,77400,71000,29761,2208535400,00,0.00,N,5,-2300, 20250224,74900,75600,80500,74400,39364,3032244500,00,0.00,N,5,-1000, 20250217,75900,74300,77700,73400,36333,2723477200,00,0.00,N,2,1000, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 327531b97258..9f729b9a2a08 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 +20250310,2020,2020,2075,1954,1153761,2333627121,00,0.00,N,5,-5, 20250304,2025,2080,2120,2000,2392997,4913756513,00,0.00,N,5,-50, 20250224,2075,2015,2290,2000,9767678,21382393645,00,0.00,N,2,35, 20250217,2040,2070,2265,2010,6300197,13518142010,00,0.00,N,5,-45, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index aefe3f4095d9..e1777ff964e2 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 +20250310,17810,17990,18790,16950,3106764,55702621065,00,0.00,N,2,200, 20250304,17610,19450,19730,16770,8388768,155084891110,00,0.00,N,5,-1860, 20250224,19470,18250,20500,18140,14728677,286733927950,00,0.00,N,2,870, 20250217,18600,15380,19220,15320,9968787,174226459680,00,0.00,N,2,3280, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index e473bd7bb523..10eeab4c62d2 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 +20250310,10100,10100,10160,9600,121873,1215713635,00,0.00,N,3,0, 20250304,10100,9950,10290,9660,81265,818520260,00,0.00,N,2,170, 20250224,9930,10260,10570,9930,206343,2112339320,00,0.00,N,5,-320, 20250217,10250,10250,10370,10140,135767,1388374490,00,0.00,N,5,-50, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 2952a756b45d..0e1d318a3d0a 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 +20250310,2265,2450,2610,2215,1503931,3593623816,00,0.00,N,5,-175, 20250304,2440,2320,2615,2270,2694973,6557438685,00,0.00,N,2,100, 20250224,2340,2535,2600,2215,2622060,6268841700,00,0.00,N,5,-275, 20250217,2615,2145,3290,2100,13544911,37353316335,00,0.00,N,2,475, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index 4c4cf9f0fe4c..75e3ba1ddb25 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 +20250310,3095,3205,3205,2940,586521,1817026260,00,0.00,N,5,-110, 20250304,3205,3075,3290,3050,495952,1584054160,00,0.00,N,2,80, 20250224,3125,3330,3390,3090,833242,2731024035,00,0.00,N,5,-290, 20250217,3415,3400,3580,3275,1923513,6586251580,00,0.00,N,2,85, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index b564626588cd..250ed8d9eeed 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 +20250310,24150,24750,25450,23600,540699,13156270500,00,0.00,N,5,-700, 20250304,24850,23050,25800,22150,713316,17403768225,00,0.00,N,2,700, 20250224,24150,22850,26200,22550,1348047,33322073300,00,0.00,N,2,1050, 20250217,23100,22100,25150,21800,1436884,33352461150,00,0.00,N,2,1400, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index b59b78ff0039..64e7065db523 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 +20250310,113500,121700,122700,109700,919203,104621343150,00,0.00,N,5,-9400, 20250304,122900,109100,125800,108100,839335,99180762000,00,0.00,N,2,13200, 20250224,109700,121900,123700,109700,2176873,244549496900,00,0.00,N,5,-13200, 20250217,122900,115200,128300,115100,595825,73609389500,00,0.00,N,2,8700, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index d52fe6921c2e..28bc8a6043a3 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 +20250310,136500,120700,137800,118300,2500440,323504259050,00,0.00,N,2,14600, 20250304,121900,126100,129100,120400,1592044,198345306250,00,0.00,N,5,-8100, 20250224,130000,142600,145100,129700,1893615,259928515500,00,0.00,N,5,-16300, 20250217,146300,157600,158600,140800,2797766,415735189000,00,0.00,N,5,-9800, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 8c9e017d8f59..d297dbaf4274 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 +20250310,4020,4085,4200,3920,339437,1368156797,00,0.00,N,5,-65, 20250304,4085,4190,4360,4030,281872,1171865152,00,0.00,N,5,-115, 20250224,4200,4390,4580,4170,574132,2520650320,00,0.00,N,5,-205, 20250217,4405,4105,4610,4080,1019234,4447115450,00,0.00,N,2,305, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index 13b6d6372eeb..76ab6b72806c 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 +20250310,1230,1240,1246,1183,1965623,2393681290,00,0.00,N,5,-13, 20250304,1243,1225,1280,1201,2634976,3248783012,00,0.00,N,2,9, 20250224,1234,1297,1351,1230,3946334,5098850216,00,0.00,N,5,-63, 20250217,1297,1273,1337,1266,4495389,5871750396,00,0.00,N,2,21, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index 329f5d0ccee3..bf7bd8a23bed 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 +20250310,1266,1263,1293,1241,1232284,1564775002,00,0.00,N,2,3, 20250304,1263,1337,1337,1263,1266312,1628348868,00,0.00,N,5,-42, 20250224,1305,1368,1400,1298,1307045,1755729630,00,0.00,N,5,-58, 20250217,1363,1300,1397,1288,1946479,2625144105,00,0.00,N,2,78, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index de42e05a536b..7088c0d3fa92 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 +20250310,400,403,409,395,108412,43317824,00,0.00,N,2,1, 20250304,399,405,414,393,231393,93253290,00,0.00,N,5,-5, 20250224,404,414,419,401,227950,93181417,00,0.00,N,5,-10, 20250217,414,408,415,401,250436,101526181,00,0.00,N,2,12, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 746c271b2f96..de12c7b64f89 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 +20250310,2880,1695,3385,1462,15300081,42018156651,00,0.00,N,2,1176, 20250304,1704,1999,2600,1700,2574567,5787876217,00,0.00,N,5,-295, 20250224,1999,1999,1999,1999,0,0,00,0.00,N,3,0, 20250217,1999,1999,1999,1999,0,0,00,0.00,N,3,0, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index e5b187b5e831..35b0b58de7b7 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 +20250310,1487,1499,1510,1436,95860,142966521,00,0.00,N,5,-19, 20250304,1506,1534,1534,1436,286684,425744145,00,0.00,N,5,-29, 20250224,1535,1570,1620,1528,418710,657799347,00,0.00,N,5,-36, 20250217,1571,1569,1627,1532,582031,905976391,00,0.00,N,2,6, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index 069d4354b68e..5ad60502101e 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 +20250310,2300,2685,2780,1920,1896,4306699,00,0.00,N,5,-385, 20250304,2685,2215,2750,1888,1545,3742902,00,0.00,N,2,440, 20250224,2245,2290,2570,1933,298,668533,00,0.00,N,5,-45, 20250217,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index 42765fcaee7a..4ab7133ae043 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 +20250310,830,858,860,820,240522,202831045,00,0.00,N,5,-23, 20250304,853,831,854,826,309643,260287780,00,0.00,N,2,22, 20250224,831,858,861,795,361505,303324355,00,0.00,N,5,-27, 20250217,858,864,870,849,275704,236504462,00,0.00,N,5,-6, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index b20a7b9cacc3..78d81dacfe79 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 +20250310,61900,66500,70000,61700,123071,7981769350,00,0.00,N,5,-3300, 20250304,65200,72000,76100,64500,120902,8618133600,00,0.00,N,5,-6800, 20250224,72000,71000,75000,70100,53939,3915174100,00,0.00,N,2,300, 20250217,71700,70400,72600,70000,37074,2641911900,00,0.00,N,2,900, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 8048e6e1a46b..ba9dd481ea61 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 +20250310,255500,255000,261000,240500,950433,238546029815,00,0.00,N,5,-500, 20250304,256000,248500,259000,245500,532343,134759123600,00,0.00,N,2,10500, 20250224,245500,254500,260500,245000,798712,203201654194,00,0.00,N,5,-9000, 20250217,254500,250000,269000,243000,900541,227498951972,00,0.00,N,2,5000, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 32d7ecc677f5..b1517cfc1e7e 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 +20250310,494,494,503,490,120720,59707497,00,0.00,N,5,-3, 20250304,497,499,504,486,209356,103748333,00,0.00,N,2,3, 20250224,494,504,509,491,191141,95961735,00,0.00,N,5,-8, 20250217,502,495,514,487,401508,200423334,00,0.00,N,2,5, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 2a981597dfb8..484792153eaa 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 +20250310,705000,732000,745000,645000,2638197,1833533325000,00,0.00,N,5,-26000, 20250304,731000,633000,740000,627000,3570322,2456705044210,00,0.00,N,2,137000, 20250224,594000,658000,701000,592000,2436628,1579877232000,00,0.00,N,5,-66000, 20250217,660000,533000,668000,528000,4247341,2634603545680,00,0.00,N,2,127000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 33e2ee6137b5..a34ac2f428a6 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 +20250310,66300,70300,71600,63700,1066743,71395059500,00,0.00,N,5,-3500, 20250304,69800,68300,73500,66500,795123,55252691650,00,0.00,N,5,-700, 20250224,70500,74900,75100,69500,1165426,84274155000,00,0.00,N,5,-6600, 20250217,77100,82200,83900,74400,1719017,134122866700,00,0.00,N,5,-4300, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index 032e7c33ee94..591b91524769 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 +20250310,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250304,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250224,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250217,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 9c5b7d8271fc..c26ed658e19c 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 +20250310,2885,2850,2930,2825,143216,411238077,00,0.00,N,2,10, 20250304,2875,2855,2935,2810,110707,317888827,00,0.00,N,5,-5, 20250224,2880,2950,2990,2875,224288,657888860,00,0.00,N,5,-70, 20250217,2950,2915,3035,2915,301654,892008445,00,0.00,N,2,30, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 5337a236baee..7b540ab9f4f0 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 +20250310,7170,7340,7340,7010,14295,103074530,00,0.00,N,5,-130, 20250304,7300,7140,7380,7020,17761,127147800,00,0.00,N,2,160, 20250224,7140,7180,7290,7110,15494,111461740,00,0.00,N,5,-40, 20250217,7180,7200,7240,7130,20801,149325180,00,0.00,N,2,80, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index c79e5618a11a..1ab05e20a0d5 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 +20250310,14540,13990,14760,13940,778957,11219285485,00,0.00,N,2,500, 20250304,14040,13790,14120,13460,526744,7308169170,00,0.00,N,2,240, 20250224,13800,13480,13870,13290,536920,7316373820,00,0.00,N,2,350, 20250217,13450,12810,13470,12700,574124,7568827390,00,0.00,N,2,640, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index b190d8ef2b09..d188e8cd1a4f 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 +20250310,2845,2845,2925,2770,414112,1178660316,00,0.00,N,5,-15, 20250304,2860,2915,2940,2835,585330,1681695690,00,0.00,N,5,-85, 20250224,2945,3040,3075,2915,780000,2335846605,00,0.00,N,5,-20, 20250217,2965,2950,3020,2900,436015,1291554270,00,0.00,N,2,30, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index ad2f9fb4c20d..1f4b32dc62f8 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 +20250310,3990,3980,4020,3915,89095,354051492,00,0.00,N,5,-80, 20250304,4070,4020,4100,4000,93528,377565712,00,0.00,N,2,50, 20250224,4020,4030,4125,4010,2453160,9912029405,00,0.00,N,3,0, 20250217,4020,3920,4030,3910,108768,431444810,00,0.00,N,2,100, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 443d62077d8a..39fba48cf5c9 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 +20250310,61600,59600,62800,58500,203114,12222632150,00,0.00,N,2,1500, 20250304,60100,60400,61900,59600,158932,9579887400,00,0.00,N,5,-900, 20250224,61000,60800,62300,60200,144116,8782900466,00,0.00,N,5,-500, 20250217,61500,59900,63000,59200,185092,11407033600,00,0.00,N,2,2000, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index 5fb0a94808d0..5be92fdfc116 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 +20250310,6490,6410,6520,6280,95628,613165250,00,0.00,N,2,60, 20250304,6430,6440,6550,6300,122697,788164130,00,0.00,N,5,-10, 20250224,6440,6460,6670,6430,226477,1479746560,00,0.00,N,5,-60, 20250217,6500,6500,6540,6430,152382,989513370,00,0.00,N,2,40, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index 0a539c3c7651..f0c8d28f8d1a 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 +20250310,1407,1423,1432,1332,3681083,5132523424,00,0.00,N,5,-15, 20250304,1422,1302,1436,1275,4772058,6641958603,00,0.00,N,2,120, 20250224,1302,1356,1405,1290,4157194,5664037489,00,0.00,N,5,-67, 20250217,1369,1381,1399,1354,4147730,5697702531,00,0.00,N,2,11, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index 185116a8e276..6687848ea7fb 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 +20250310,1492,1509,1523,1480,472474,709696077,00,0.00,N,5,-17, 20250304,1509,1548,1584,1472,1114542,1693439235,00,0.00,N,5,-44, 20250224,1553,1458,1797,1433,15735274,26238475111,00,0.00,N,2,95, 20250217,1458,1401,1463,1388,553634,790547429,00,0.00,N,2,48, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 8111e759e728..77b409d8a6c7 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 +20250310,1235,1274,1274,1144,254835,311293563,00,0.00,N,5,-40, 20250304,1275,1332,1356,1218,328570,416932300,00,0.00,N,5,-59, 20250224,1334,1357,1415,1313,217922,295643128,00,0.00,N,5,-23, 20250217,1357,1410,1450,1336,162860,221791057,00,0.00,N,5,-3, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 07b0f296e2f2..5fbe21169a0b 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 +20250310,29950,28850,30250,27950,475730,13883044725,00,0.00,N,2,800, 20250304,29150,28600,30750,28300,623694,18410820575,00,0.00,N,2,550, 20250224,28600,27350,30000,27350,661304,19062184150,00,0.00,N,2,850, 20250217,27750,27900,30350,27350,733518,21065128800,00,0.00,N,5,-150, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 16f9ce557f5e..b8e5ebae7ee7 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 +20250310,2325,2400,2400,2265,133057,308826039,00,0.00,N,5,-75, 20250304,2400,2350,2440,2310,121526,288116085,00,0.00,N,2,15, 20250224,2385,2325,2440,2310,203219,485097440,00,0.00,N,2,85, 20250217,2300,2235,2330,2220,157944,360993795,00,0.00,N,2,65, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 12650ee6c0fe..aec6cfde3313 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 +20250310,2670,2700,2730,2605,366037,974010185,00,0.00,N,5,-30, 20250304,2700,2680,2795,2610,313026,850366833,00,0.00,N,2,15, 20250224,2685,2670,2845,2660,731477,2023666135,00,0.00,N,5,-30, 20250217,2715,2565,2770,2540,498383,1306855590,00,0.00,N,2,150, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 236ae37ca31a..66a0ae988791 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 +20250310,3810,3415,3840,3350,5708072,20373784529,00,0.00,N,2,195, 20250304,3615,3355,4035,3000,10304198,37203093065,00,0.00,N,2,245, 20250224,3370,3085,3750,3070,11917893,41886569915,00,0.00,N,2,240, 20250217,3130,3150,3185,3020,2910652,9005888865,00,0.00,N,2,15, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index 4184faff2c72..d172a7d016d5 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 +20250310,1666,1607,1680,1607,313771,517182260,00,0.00,N,2,39, 20250304,1627,1900,2085,1614,6943589,13020210728,00,0.00,N,2,10, 20250224,1617,1613,1640,1580,290270,477581881,00,0.00,N,2,3, 20250217,1614,1534,1687,1522,535676,847739682,00,0.00,N,2,94, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index f0ed1d939763..9317ee1d4950 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 +20250310,3915,3945,3970,3800,198838,774169441,00,0.00,N,5,-55, 20250304,3970,3955,4070,3830,104602,412274668,00,0.00,N,2,15, 20250224,3955,4050,4115,3915,285452,1150118450,00,0.00,N,5,-150, 20250217,4105,4010,4135,4010,184305,753247190,00,0.00,N,2,85, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index 492a136054e9..748888a81fd0 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 +20250310,13410,13610,13780,13300,83494,1127766700,00,0.00,N,5,-300, 20250304,13710,13300,14150,13020,124090,1699998500,00,0.00,N,2,410, 20250224,13300,13110,13530,13010,80266,1069264920,00,0.00,N,2,30, 20250217,13270,12670,13360,12590,127973,1672694210,00,0.00,N,2,490, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index b01a6a2026b4..851389dcef31 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 +20250310,1247,1205,1385,1178,1848862,2360878289,00,0.00,N,2,42, 20250304,1205,1256,1256,1201,495118,603125360,00,0.00,N,5,-51, 20250224,1256,1304,1338,1224,877823,1115757873,00,0.00,N,5,-47, 20250217,1303,1302,1365,1292,1040973,1388522128,00,0.00,N,5,-22, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index f649394b8f9c..edfd33fac55c 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 +20250310,766,681,775,670,1013062,738448392,00,0.00,N,2,85, 20250304,681,674,757,630,2178223,1503183323,00,0.00,N,2,4, 20250224,677,701,725,677,823401,574017910,00,0.00,N,5,-29, 20250217,706,708,744,681,1335683,938757796,00,0.00,N,5,-2, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 4cc2ac9ff3ed..ed9e7ac201a6 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 +20250310,3540,3665,3735,3470,1025493,3672685954,00,0.00,N,5,-170, 20250304,3710,3490,4010,3460,7190913,27224740401,00,0.00,N,2,215, 20250224,3495,3690,3740,3480,804582,2931414035,00,0.00,N,5,-225, 20250217,3720,3540,3755,3500,1051271,3859390950,00,0.00,N,2,180, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 560e73e0e7ec..47576f0c6d49 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 +20250310,3780,3705,3800,3640,78864,293050379,00,0.00,N,2,75, 20250304,3705,3610,3760,3505,37028,136098333,00,0.00,N,2,95, 20250224,3610,3700,3745,3610,90520,334106920,00,0.00,N,5,-90, 20250217,3700,3605,3760,3590,123193,452649260,00,0.00,N,2,95, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index aa451776f712..039e3b4e798c 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 +20250310,17990,17870,18260,17010,314893,5629364505,00,0.00,N,5,-60, 20250304,18050,18410,18750,17550,521098,9435509125,00,0.00,N,5,-360, 20250224,18410,19870,19870,18150,647767,12157531460,00,0.00,N,5,-1550, 20250217,19960,17850,21400,17850,1304912,25652915120,00,0.00,N,2,2120, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index e5bb51c6b94a..98467dbd78eb 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 +20250310,5430,5200,5450,4995,1052309,5466424715,00,0.00,N,2,130, 20250304,5300,5350,5680,5190,1772034,9638783110,00,0.00,N,5,-100, 20250224,5400,5550,5920,5320,2746497,15445495620,00,0.00,N,5,-210, 20250217,5610,5410,5790,5410,2178228,12272060470,00,0.00,N,2,150, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index 46e79df26c24..96817e80cae5 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 +20250310,2400,2360,2420,2235,166170,383477434,00,0.00,N,2,85, 20250304,2315,2395,2440,2235,406291,936905747,00,0.00,N,5,-30, 20250224,2345,3130,3290,2250,1731821,4615829860,00,0.00,N,5,-780, 20250217,3125,2890,3170,2830,231971,703933325,00,0.00,N,2,205, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index 8d2071d217eb..7ab75f187866 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 +20250310,3435,3420,3460,3350,54939,186204120,00,0.00,N,5,-20, 20250304,3455,3400,3475,3350,41517,141373700,00,0.00,N,2,30, 20250224,3425,3555,3615,3405,69317,245608105,00,0.00,N,5,-170, 20250217,3595,3550,3620,3490,69630,247123280,00,0.00,N,2,50, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 5af83e9e954d..9615820146df 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 +20250310,1416,1380,1449,1330,5426772,7644055174,00,0.00,N,5,-3, 20250304,1419,1497,1534,1347,8633645,12589494810,00,0.00,N,5,-82, 20250224,1501,1481,1650,1477,23489682,36854776317,00,0.00,N,5,-5, 20250217,1506,1530,1726,1466,29874088,47554939785,00,0.00,N,5,-39, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 02f037db6031..fd344e531141 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 +20250310,1661,1716,1721,1604,873723,1451525530,00,0.00,N,5,-55, 20250304,1716,1688,1770,1657,1814463,3118634824,00,0.00,N,2,28, 20250224,1688,1835,1846,1669,9281832,16563871715,00,0.00,N,5,-302, 20250217,1990,1580,2105,1570,18124397,34715120576,00,0.00,N,2,422, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index f34a76488765..bc8de9f9201b 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 +20250310,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250304,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250224,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250217,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index b3c3363e8ff1..c5803effe5b6 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 +20250310,4035,4200,4290,4020,349332,1449383300,00,0.00,N,5,-185, 20250304,4220,3970,4300,3900,813346,3349791491,00,0.00,N,2,200, 20250224,4020,4090,4260,4015,323115,1342007275,00,0.00,N,5,-70, 20250217,4090,4150,4205,4065,258004,1062340655,00,0.00,N,5,-60, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index c9eb725f68de..753f55c43a72 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 +20250310,4595,4680,4790,4455,366495,1701302062,00,0.00,N,5,-90, 20250304,4685,4610,5250,4485,551328,2623494173,00,0.00,N,2,100, 20250224,4585,4050,4745,4040,399774,1768144905,00,0.00,N,2,505, 20250217,4080,4345,4440,4050,324484,1365521805,00,0.00,N,5,-270, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index 50eae6d131a4..d4262b756805 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 +20250310,1886,1940,1951,1833,1320579,2489533390,00,0.00,N,5,-99, 20250304,1985,2145,2150,1915,1384390,2826118702,00,0.00,N,5,-160, 20250224,2145,2090,2290,2060,2986551,6504247770,00,0.00,N,2,40, 20250217,2105,1975,2195,1921,3188669,6533974702,00,0.00,N,2,201, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index 18f062703fba..a8abdd110408 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 +20250310,3335,3385,3410,3295,308407,1027376782,00,0.00,N,5,-60, 20250304,3395,3410,3450,3380,225000,766644814,00,0.00,N,5,-20, 20250224,3415,3500,3515,3405,307238,1063489780,00,0.00,N,5,-90, 20250217,3505,3440,3525,3390,407153,1400884660,00,0.00,N,2,65, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index 8fa79b88f38a..785e35560956 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 +20250310,4800,5000,5000,4775,30082,145577921,00,0.00,N,5,-190, 20250304,4990,4900,5080,4860,21974,109288275,00,0.00,N,2,130, 20250224,4860,5170,5260,4850,78253,393355760,00,0.00,N,5,-310, 20250217,5170,4915,5270,4860,130829,662737590,00,0.00,N,2,255, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index cd2fce14087d..6669fdbb7691 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 +20250310,4515,4510,4545,4400,274045,1226413355,00,0.00,N,3,0, 20250304,4515,4650,4655,4505,333153,1524817860,00,0.00,N,5,-135, 20250224,4650,4715,4875,4600,658141,3129270150,00,0.00,N,5,-110, 20250217,4760,4690,4800,4645,541693,2573316380,00,0.00,N,2,110, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index 67f69729d003..e28fecb81b9c 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 +20250310,27050,28500,29150,26050,2607068,71833329750,00,0.00,N,5,-1500, 20250304,28550,28150,30550,27950,4190196,122676810725,00,0.00,N,2,750, 20250224,27800,25500,30150,25050,4275555,118876994950,00,0.00,N,2,1850, 20250217,25950,25700,29150,25000,4358954,117757284000,00,0.00,N,2,400, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 82f6cf9cf21a..b494413f1e54 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 +20250310,137500,121100,139400,118300,678053,88352839800,00,0.00,N,2,16400, 20250304,121100,107100,125000,105500,512662,60622613350,00,0.00,N,2,11300, 20250224,109800,116900,121500,109800,452674,52663183100,00,0.00,N,5,-8400, 20250217,118200,107000,126500,106500,791317,92691202200,00,0.00,N,2,12000, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index a1f87913116d..e13234244f58 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 +20250310,5120,5060,5290,4950,260009,1323373115,00,0.00,N,5,-30, 20250304,5150,5020,5390,4960,502264,2591821852,00,0.00,N,5,-20, 20250224,5170,5380,5740,5140,1055935,5776041920,00,0.00,N,5,-220, 20250217,5390,5250,5700,5220,1093918,5970202740,00,0.00,N,2,110, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index 28d5b8411ef7..3a085be39570 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 +20250310,2255,2270,2325,2230,277145,626965798,00,0.00,N,5,-15, 20250304,2270,2250,2320,2200,177155,399450505,00,0.00,N,2,10, 20250224,2260,2245,2490,2245,377326,896591930,00,0.00,N,2,15, 20250217,2245,2195,2290,2190,238972,534210160,00,0.00,N,2,50, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index d691aa2cf191..e593a14b5581 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 +20250310,35350,36800,37000,34850,95648,3405245500,00,0.00,N,5,-1800, 20250304,37150,36950,37950,35400,61213,2240657075,00,0.00,N,2,200, 20250224,36950,38400,40450,36650,134263,5198508450,00,0.00,N,5,-1550, 20250217,38500,37050,39400,36850,132062,5064375050,00,0.00,N,2,1450, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index f9c99fb2537e..c13c6d0e9390 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 +20250310,78500,79100,84100,77000,249634,19910071550,00,0.00,N,5,-700, 20250304,79200,80900,86100,78500,326663,26892623350,00,0.00,N,5,-1400, 20250224,80600,74500,85400,73800,578111,46210547600,00,0.00,N,2,6100, 20250217,74500,69900,77100,69300,374323,27822292200,00,0.00,N,2,5800, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index cf148b402121..c05eb2cb38fc 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 +20250310,1112,1121,1165,1080,130074,144359361,00,0.00,N,5,-34, 20250304,1146,1165,1179,1129,89915,102785874,00,0.00,N,5,-19, 20250224,1165,1189,1214,1150,192192,225807598,00,0.00,N,5,-34, 20250217,1199,1208,1215,1181,101238,120970844,00,0.00,N,5,-9, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index f0ba2a7e4c81..42bcc4cfe497 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 +20250310,5200,5420,5650,5140,4262832,22903635925,00,0.00,N,5,-300, 20250304,5500,5050,5940,4960,8210677,46127705870,00,0.00,N,2,450, 20250224,5050,5200,5720,4985,6374073,34474804840,00,0.00,N,5,-170, 20250217,5220,5170,6030,5100,7504756,41488091680,00,0.00,N,2,70, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 124917121a4e..7a1fc874f5dd 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 +20250310,2880,2890,2935,2820,29786,85509070,00,0.00,N,2,5, 20250304,2875,2985,2990,2875,38239,111305915,00,0.00,N,5,-110, 20250224,2985,3010,3025,2945,12773,38162105,00,0.00,N,5,-25, 20250217,3010,2970,3040,2940,22669,67912860,00,0.00,N,2,40, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index 0bc5e4c6238d..1446ef8da34f 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 +20250310,759,700,779,690,861090,647352263,00,0.00,N,2,8, 20250304,751,800,803,751,703512,548180165,00,0.00,N,5,-32, 20250224,783,791,820,760,1138971,910290057,00,0.00,N,5,-16, 20250217,799,855,859,780,2117205,1724548624,00,0.00,N,5,-61, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 168dbd18f448..e15e6d860431 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 +20250310,1827,1631,1850,1600,6128574,10583730536,00,0.00,N,2,87, 20250304,1740,1680,2090,1435,12544961,23433207620,00,0.00,N,2,35, 20250224,1705,1345,1817,1324,19100401,31831551161,00,0.00,N,2,354, 20250217,1351,1275,1444,1264,3547161,4724140102,00,0.00,N,2,37, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index f08c36b45b19..a1c11c234d62 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 +20250310,5360,5470,5680,5270,311188,1694606195,00,0.00,N,5,-110, 20250304,5470,5030,5530,4960,460441,2459661982,00,0.00,N,2,390, 20250224,5080,5180,5330,5060,317438,1655577370,00,0.00,N,5,-140, 20250217,5220,5270,5380,5190,399475,2108218520,00,0.00,N,5,-110, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 78b8a0960bb4..d0597ac9d1ef 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 +20250310,495,497,507,490,100770,50175722,00,0.00,N,5,-2, 20250304,497,504,520,491,137807,68997985,00,0.00,N,5,-7, 20250224,504,517,527,501,140139,71720868,00,0.00,N,5,-13, 20250217,517,506,548,503,161469,83353582,00,0.00,N,2,11, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 991e1b7cdb49..7f4f023cb53e 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 +20250310,48100,48300,48950,47850,20241,978325225,00,0.00,N,3,0, 20250304,48100,48900,49700,47850,36059,1752401150,00,0.00,N,5,-1200, 20250224,49300,53800,53900,49000,77820,3999548950,00,0.00,N,5,-3700, 20250217,53000,51100,53000,51000,34303,1784587800,00,0.00,N,2,1600, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 57d65d2f7d80..cd620b4bbc14 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 +20250310,515,515,515,515,0,0,00,0.00,N,3,0, 20250304,515,515,515,515,0,0,00,0.00,N,3,0, 20250224,515,515,515,515,0,0,00,0.00,N,3,0, 20250217,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index db858039c229..268c83046adb 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 +20250310,4055,4175,4180,3935,207507,845445038,00,0.00,N,5,-120, 20250304,4175,4225,4275,3910,215939,898241720,00,0.00,N,2,50, 20250224,4125,4405,4430,4105,228492,982206440,00,0.00,N,5,-285, 20250217,4410,4340,4480,4305,286035,1263849710,00,0.00,N,2,70, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index 25ce70556459..f332048121ce 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 +20250310,5250,5280,5440,5080,1780981,9363974230,00,0.00,N,5,-40, 20250304,5290,5000,5530,4930,2598513,13677880279,00,0.00,N,2,230, 20250224,5060,5270,5720,5060,3026061,16291433260,00,0.00,N,5,-270, 20250217,5330,5270,5680,5210,2437501,13065593390,00,0.00,N,2,90, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 607a0fd7442c..638dac32c573 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 +20250310,22250,22200,22950,21950,6359405,142216337350,00,0.00,N,3,0, 20250304,22250,21250,22600,21050,6196537,135949481350,00,0.00,N,2,900, 20250224,21350,21800,23700,21050,16031189,359698427850,00,0.00,N,5,-550, 20250217,21900,21050,22350,20950,7157866,154071541950,00,0.00,N,2,800, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index e381018c787b..f4673103ec45 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 +20250310,3650,3650,3680,3580,188529,684630768,00,0.00,N,5,-15, 20250304,3665,3680,3705,3585,254690,932235505,00,0.00,N,5,-40, 20250224,3705,3770,3815,3645,207742,776056055,00,0.00,N,5,-65, 20250217,3770,3710,3845,3700,238741,900138505,00,0.00,N,2,65, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index ea59692473d6..2809ce25d93b 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 +20250310,4770,4760,4805,4700,145659,691442162,00,0.00,N,3,0, 20250304,4770,4850,4850,4755,166398,796679373,00,0.00,N,5,-80, 20250224,4850,4855,4955,4835,222897,1090897760,00,0.00,N,5,-25, 20250217,4875,4880,4930,4825,215042,1051766325,00,0.00,N,3,0, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index f63c41af3d47..83402e88d297 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 +20250310,2175,2250,2270,2150,362393,800051924,00,0.00,N,5,-100, 20250304,2275,2265,2310,2130,170210,386241717,00,0.00,N,2,10, 20250224,2265,2335,2365,2235,572939,1326186530,00,0.00,N,5,-70, 20250217,2335,2150,2340,2080,736946,1626673595,00,0.00,N,2,185, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index e94d8a6b88b9..b3c9206a21d1 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 +20250310,2545,2610,2610,2500,43561,110740587,00,0.00,N,5,-65, 20250304,2610,2580,2630,2500,61944,158725663,00,0.00,N,2,25, 20250224,2585,2560,2650,2510,119508,308088285,00,0.00,N,2,25, 20250217,2560,2570,2625,2475,169919,433149850,00,0.00,N,5,-10, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index 41693e23668b..9e0b4c83b8de 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 +20250310,14130,14310,14500,14010,8534,121875835,00,0.00,N,5,-180, 20250304,14310,14050,14490,13520,10707,150156020,00,0.00,N,2,240, 20250224,14070,14250,14260,13880,10505,147648880,00,0.00,N,5,-160, 20250217,14230,13840,14250,13840,16646,234330950,00,0.00,N,2,310, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index d3e6ebf0928f..52fd98c31766 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 +20250310,45050,45300,46500,44350,1300723,58809116675,00,0.00,N,5,-350, 20250304,45400,45450,46500,44200,999650,45490835775,00,0.00,N,5,-200, 20250224,45600,47200,47950,45400,1150572,53943153750,00,0.00,N,5,-1900, 20250217,47500,48350,49500,47350,1348929,65700705550,00,0.00,N,5,-750, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index b39afa3844de..c27765333838 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 +20250310,6740,6960,6970,6500,1322635,8965522425,00,0.00,N,5,-250, 20250304,6990,6140,7150,6060,4052327,27371988415,00,0.00,N,2,850, 20250224,6140,6250,6480,6140,2046296,12846146010,00,0.00,N,5,-120, 20250217,6260,5990,6390,5930,1915552,11776481190,00,0.00,N,2,270, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 3aa447949fb6..b0a27fbc462a 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 +20250310,4080,4020,4080,3950,143855,578982308,00,0.00,N,2,60, 20250304,4020,3940,4035,3880,116544,462159428,00,0.00,N,2,80, 20250224,3940,4010,4090,3925,167556,671588845,00,0.00,N,5,-70, 20250217,4010,3910,4050,3910,201103,804476185,00,0.00,N,2,65, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 4b6dc60be7a8..88ae6c4a6308 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 +20250310,11520,11550,11550,11380,49831,571780970,00,0.00,N,5,-40, 20250304,11560,11510,11590,11420,46183,530966695,00,0.00,N,2,80, 20250224,11480,11600,11660,11480,87596,1011493580,00,0.00,N,5,-30, 20250217,11510,11590,11590,11380,91873,1055033000,00,0.00,N,5,-50, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 1336038ef92e..9f17924b4298 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 +20250310,6570,6140,6570,6050,143147,898025885,00,0.00,N,2,440, 20250304,6130,6000,6160,5980,95983,582082140,00,0.00,N,2,120, 20250224,6010,6030,6090,5970,104368,628018930,00,0.00,N,5,-20, 20250217,6030,5950,6050,5850,123862,740703140,00,0.00,N,2,80, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 6dc36e50a810..c84898bc3949 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 +20250310,257,281,281,251,4178302,1098903441,00,0.00,N,5,-27, 20250304,284,285,289,277,1616829,456273760,00,0.00,N,5,-3, 20250224,287,267,289,266,2323887,649479600,00,0.00,N,2,17, 20250217,270,270,272,266,1139673,305914446,00,0.00,N,3,0, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index 1d7e7c874577..9fddd040ffb6 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 +20250310,5900,5740,6060,5700,423199,2503147975,00,0.00,N,2,150, 20250304,5750,5880,5960,5690,183334,1064192890,00,0.00,N,5,-130, 20250224,5880,5990,6120,5870,423532,2547462520,00,0.00,N,5,-120, 20250217,6000,5860,6100,5790,400238,2385714760,00,0.00,N,2,150, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index d9ca949663cb..e389f375245c 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 +20250310,3895,4350,4350,3800,256696,1037492790,00,0.00,N,5,-485, 20250304,4380,3445,5350,3430,1253476,5593715431,00,0.00,N,2,935, 20250224,3445,3535,3555,3445,28151,98844420,00,0.00,N,5,-90, 20250217,3535,3455,3700,3455,81138,288221785,00,0.00,N,2,80, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index 71f7c166ae44..effaf2fd95bd 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 +20250310,7000,7090,7130,7000,33341,235427820,00,0.00,N,5,-80, 20250304,7080,6960,7120,6960,50907,358272960,00,0.00,N,2,60, 20250224,7020,6960,7100,6920,69515,486949260,00,0.00,N,2,50, 20250217,6970,7070,7070,6920,110616,769869330,00,0.00,N,5,-50, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index 4d3f42b19580..289f2b85a763 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 +20250310,3085,3180,3205,3065,290327,906652690,00,0.00,N,5,-130, 20250304,3215,3170,3310,3165,344786,1121529206,00,0.00,N,2,25, 20250224,3190,2905,3295,2870,869080,2719027620,00,0.00,N,2,280, 20250217,2910,2870,2925,2785,177972,505530940,00,0.00,N,2,75, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 4667bb2dc6dc..e46442d7f9c6 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 +20250310,994,994,994,994,0,0,00,0.00,N,3,0, 20250304,994,994,994,994,0,0,00,0.00,N,3,0, 20250224,994,994,994,994,0,0,00,0.00,N,3,0, 20250217,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 0e4dfbce8db1..db675f616aa7 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 +20250310,42300,42550,43850,41750,6308,268125750,00,0.00,N,5,-750, 20250304,43050,43300,44850,42550,3484,151356050,00,0.00,N,5,-550, 20250224,43600,41950,44500,41450,6341,271383800,00,0.00,N,2,1650, 20250217,41950,40950,42500,40750,8168,338219900,00,0.00,N,2,650, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index b291c89ce412..63ec60aeb6ff 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 +20250310,859,872,905,815,886491,755295265,00,0.00,N,5,-11, 20250304,870,882,901,855,645848,565604006,00,0.00,N,5,-19, 20250224,889,900,918,883,488290,440349851,00,0.00,N,5,-19, 20250217,908,896,950,891,793490,725058199,00,0.00,N,2,12, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index b8af0c88e313..17ad906ffc57 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 +20250310,2115,1966,2130,1921,1577823,3178685103,00,0.00,N,2,35, 20250304,2080,2080,2305,1910,2478472,5304802388,00,0.00,N,2,35, 20250224,2045,2000,2120,1962,1864277,3814176489,00,0.00,N,2,55, 20250217,1990,1910,2015,1894,1064342,2083056015,00,0.00,N,2,80, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index 83939b8d8d00..077f7af630c6 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 +20250310,3050,3090,3150,2965,191596,584747479,00,0.00,N,2,25, 20250304,3025,2955,3240,2865,292429,893858298,00,0.00,N,2,70, 20250224,2955,2830,3475,2825,1319420,4133551355,00,0.00,N,2,125, 20250217,2830,2910,2960,2800,201069,578345630,00,0.00,N,5,-75, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 0578a40876f2..7a19376b3164 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 +20250310,1437,1409,1475,1361,1003564,1424629312,00,0.00,N,2,27, 20250304,1410,1490,1505,1408,535962,777399681,00,0.00,N,5,-67, 20250224,1477,1545,1568,1471,581677,891304930,00,0.00,N,5,-68, 20250217,1545,1489,1585,1482,977504,1514643613,00,0.00,N,2,56, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 87f8c9697aaa..3bc9a06ac9fb 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 +20250310,1633,1660,1670,1599,242865,396906432,00,0.00,N,5,-29, 20250304,1662,1688,1693,1643,178928,299299236,00,0.00,N,5,-15, 20250224,1677,1680,1695,1662,142201,238965076,00,0.00,N,5,-3, 20250217,1680,1648,1730,1646,365124,612038863,00,0.00,N,2,30, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index c1d967f87597..485fc85bd786 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 +20250310,1118,1078,1130,1078,164473,182434611,00,0.00,N,2,40, 20250304,1078,1088,1338,1071,1122662,1314748791,00,0.00,N,5,-10, 20250224,1088,1070,1129,1070,127010,139765260,00,0.00,N,5,-4, 20250217,1092,1080,1129,1074,110823,121574762,00,0.00,N,2,12, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 1f80bd7098f1..4f45cb336df6 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 +20250310,6150,6010,6200,5790,264197,1587896980,00,0.00,N,2,140, 20250304,6010,6030,6160,5850,140728,846974780,00,0.00,N,5,-40, 20250224,6050,5780,6940,5650,2495098,15689677330,00,0.00,N,2,270, 20250217,5780,5540,5820,5410,295073,1669080910,00,0.00,N,2,260, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 71bae12c0013..17897bc202e0 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 +20250310,49200,50000,50100,49100,9022,445800725,00,0.00,N,5,-650, 20250304,49850,49300,50100,48850,11122,551976150,00,0.00,N,2,600, 20250224,49250,49000,50200,48550,23745,1175793700,00,0.00,N,2,200, 20250217,49050,48150,49300,48100,22795,1109451050,00,0.00,N,2,900, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index 628fc731d98b..90791eaec832 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 +20250310,4400,4485,4500,4310,64994,285523735,00,0.00,N,5,-70, 20250304,4470,4400,4735,4330,236638,1075485850,00,0.00,N,2,70, 20250224,4400,4300,4575,4300,75552,330765710,00,0.00,N,2,75, 20250217,4325,4290,4680,4275,118332,525038470,00,0.00,N,2,40, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index bbea65d51b28..b71e13ac4e62 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 +20250310,5870,5330,5890,5210,1135157,6335287105,00,0.00,N,2,400, 20250304,5470,5930,6060,5450,1682468,9712399790,00,0.00,N,5,-460, 20250224,5930,5530,6300,5450,5537979,33165044580,00,0.00,N,2,220, 20250217,5710,5640,6540,5630,10994941,68236554450,00,0.00,N,2,100, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 0abc57216dab..472f5d7e5316 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 +20250310,1960,1991,2020,1950,341843,678091183,00,0.00,N,5,-40, 20250304,2000,2045,2070,1945,545138,1103038611,00,0.00,N,5,-45, 20250224,2045,2125,2145,2025,815173,1702414675,00,0.00,N,5,-95, 20250217,2140,2205,2225,2105,1035251,2231580850,00,0.00,N,5,-65, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index 884048840450..e9bcdf6abef5 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 +20250310,6550,6410,6550,6250,21627,137142410,00,0.00,N,2,130, 20250304,6420,6390,6440,6310,7538,48056740,00,0.00,N,2,120, 20250224,6300,6290,6440,6200,21415,135672450,00,0.00,N,2,10, 20250217,6290,6400,6410,6270,43150,272265830,00,0.00,N,5,-70, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index eccda76c5635..18df58c84f73 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 +20250310,55300,55000,56000,55000,2450118,135875980300,00,0.00,N,5,-100, 20250304,55400,56700,57500,55100,2378003,133127493418,00,0.00,N,5,-600, 20250224,56000,58200,59000,55900,3449429,197030342300,00,0.00,N,5,-2200, 20250217,58200,56300,59100,55800,2564864,147111926900,00,0.00,N,2,1900, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 4b8a3873c78b..e34cf7725329 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 +20250310,55500,53200,56400,52600,581150,31744891350,00,0.00,N,2,1800, 20250304,53700,55000,58000,53200,531666,29514387300,00,0.00,N,5,-1300, 20250224,55000,53800,57500,53600,611772,34080880700,00,0.00,N,2,500, 20250217,54500,56600,57700,54000,706957,39294662400,00,0.00,N,5,-1700, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index a51c0fcafad2..da8c9a2fdce7 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 +20250310,17160,17300,17930,16500,1095835,18932836170,00,0.00,N,5,-190, 20250304,17350,17420,18650,17060,1627282,28993556595,00,0.00,N,5,-60, 20250224,17410,15870,19320,15100,4518794,81125394200,00,0.00,N,2,1490, 20250217,15920,13140,16240,12920,2791980,41841054330,00,0.00,N,2,3050, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index afc2e007927a..bd215296e91e 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 +20250310,26000,27100,27600,25600,1113827,29484183750,00,0.00,N,5,-800, 20250304,26800,28700,29650,26750,1168181,32660736675,00,0.00,N,5,-2400, 20250224,29200,30750,31600,29200,1496588,45542711650,00,0.00,N,5,-1850, 20250217,31050,30000,31950,29650,2657255,81952978250,00,0.00,N,2,1400, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index c007ce39b5ab..e86d471c362b 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 +20250310,8910,8690,8960,8330,141517,1243305940,00,0.00,N,2,250, 20250304,8660,8530,8720,8370,55391,473497815,00,0.00,N,2,130, 20250224,8530,8560,8730,8090,139812,1200484560,00,0.00,N,5,-30, 20250217,8560,8440,8580,8370,87756,745467360,00,0.00,N,2,150, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 1cecbb5e358a..70de30780870 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 +20250310,1792,1809,1809,1750,104602,186247747,00,0.00,N,5,-9, 20250304,1801,1876,1876,1800,145094,264498454,00,0.00,N,5,-69, 20250224,1870,1848,1909,1839,272172,511602583,00,0.00,N,2,9, 20250217,1861,1832,1890,1824,225980,417852307,00,0.00,N,2,29, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 495de105421e..594bc1356a1e 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 +20250310,61100,60500,61500,59500,56758,3425017400,00,0.00,N,2,900, 20250304,60200,62300,63000,59600,77558,4745401150,00,0.00,N,5,-2100, 20250224,62300,66500,66700,62300,114752,7419769900,00,0.00,N,5,-3900, 20250217,66200,64200,66600,64000,73753,4845008600,00,0.00,N,2,1900, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 9d4ea9725b8c..3b68a966e2cd 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 +20250310,15630,15430,16650,14970,3595457,56860342465,00,0.00,N,5,-60, 20250304,15690,15900,16540,15140,4848966,76904625815,00,0.00,N,2,320, 20250224,15370,15180,16930,15070,6679010,106950023830,00,0.00,N,5,-20, 20250217,15390,13390,16620,13370,11694630,179868884190,00,0.00,N,2,2020, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index e0a1b8c8e45f..f2e6291224d9 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 +20250310,786,821,821,753,1661987,1313374899,00,0.00,N,5,-35, 20250304,821,818,865,803,2336138,1951320031,00,0.00,N,2,4, 20250224,817,796,890,779,3441921,2859248045,00,0.00,N,2,17, 20250217,800,775,860,765,3930140,3191106448,00,0.00,N,2,32, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 056098118de8..5c1c52cea5f2 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 +20250310,17190,17290,17290,17060,4185,71915590,00,0.00,N,2,10, 20250304,17180,17100,17190,16500,5803,99530990,00,0.00,N,2,40, 20250224,17140,17300,17340,17020,7340,126046580,00,0.00,N,5,-160, 20250217,17300,17170,17350,16740,9512,163182030,00,0.00,N,2,130, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index ae2384c19498..f577f45a288e 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 +20250310,14250,14250,14650,13880,284423,4052550855,00,0.00,N,2,110, 20250304,14140,13800,14330,13710,186334,2627058220,00,0.00,N,2,290, 20250224,13850,13620,14330,13530,412294,5715979290,00,0.00,N,2,230, 20250217,13620,12370,13650,12370,289798,3777210160,00,0.00,N,2,1210, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index bd283b801892..6a7715166315 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 +20250310,120200,120100,121800,117100,617515,73818041350,00,0.00,N,5,-700, 20250304,120900,122900,124200,119900,458208,55938497650,00,0.00,N,5,-2400, 20250224,123300,128000,129800,122600,619478,77925811700,00,0.00,N,5,-5700, 20250217,129000,130000,132300,128100,551055,71727016400,00,0.00,N,3,0, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index 72a908baf874..f89a6947fd2a 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 +20250310,35400,34200,36200,32650,3114027,107820670250,00,0.00,N,2,1250, 20250304,34150,33000,35525,32500,3197057,109297408075,00,0.00,N,2,300, 20250224,33850,36350,38500,33450,9613786,347502907150,00,0.00,N,5,-3200, 20250217,37050,33900,37100,33250,4658700,165147358450,00,0.00,N,2,3150, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index 59dd6ae39a12..b980d009889f 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 +20250310,20200,20450,20800,19850,55375,1119406610,00,0.00,N,5,-200, 20250304,20400,20300,20600,19930,33040,668248760,00,0.00,N,2,300, 20250224,20100,20200,21000,19980,52543,1070954220,00,0.00,N,5,-200, 20250217,20300,20800,20800,20200,47750,976066950,00,0.00,N,5,-300, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index 7e117d5ca9b4..04fe9f795063 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 +20250310,1652,1670,1800,1580,7519983,12734617685,00,0.00,N,5,-21, 20250304,1673,1590,1717,1543,4139297,6835982929,00,0.00,N,2,77, 20250224,1596,1630,1665,1590,2308465,3762961004,00,0.00,N,5,-49, 20250217,1645,1607,1660,1593,3092415,5017655719,00,0.00,N,2,40, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 2aa20e3b4588..ada50c39bec4 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 +20250310,1880,1825,1899,1725,3253700,5877611815,00,0.00,N,5,-40, 20250304,1920,2005,2115,1701,5220532,10379293514,00,0.00,N,5,-85, 20250224,2005,1990,2135,1955,6414486,12991555840,00,0.00,N,2,7, 20250217,1998,2055,2185,1970,6914142,14148436558,00,0.00,N,5,-47, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index 544e2160d990..8acbc3f37c90 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 +20250310,885,870,912,865,219333,195455757,00,0.00,N,2,6, 20250304,879,887,893,870,98337,86718846,00,0.00,N,5,-8, 20250224,887,904,904,865,228510,202792245,00,0.00,N,5,-17, 20250217,904,896,909,892,143437,128896180,00,0.00,N,2,8, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index 26717d1d7df2..78097c87bd0c 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 +20250310,259500,237000,263000,232500,64908,16037311000,00,0.00,N,2,24000, 20250304,235500,236500,246500,233500,33710,8070728250,00,0.00,N,2,500, 20250224,235000,246500,251000,233000,48644,11701959500,00,0.00,N,5,-13000, 20250217,248000,224500,250000,224500,54702,13080904500,00,0.00,N,2,23000, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index cc7090cbf4a3..4408e28929b8 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 +20250310,3290,3320,3440,3280,42405,140716535,00,0.00,N,5,-70, 20250304,3360,3370,3390,3300,19917,66591355,00,0.00,N,5,-10, 20250224,3370,3305,3555,3305,60172,203815970,00,0.00,N,2,45, 20250217,3325,3350,3395,3300,62371,207620485,00,0.00,N,5,-50, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index acbd1f77e150..caabfa4935c6 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 +20250310,836,849,849,780,204567,169653406,00,0.00,N,5,-13, 20250304,849,881,881,831,238672,202382934,00,0.00,N,5,-35, 20250224,884,888,915,880,193250,173295172,00,0.00,N,5,-4, 20250217,888,895,914,834,839887,733747444,00,0.00,N,5,-6, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index 6622534aa8d0..feab37a2049d 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 +20250310,3995,4140,4300,3985,5140304,21038012441,00,0.00,N,5,-145, 20250304,4140,4395,4395,4140,6262433,26665570350,00,0.00,N,5,-290, 20250224,4430,4630,4815,4430,14425011,66903789735,00,0.00,N,5,-75, 20250217,4505,4360,4745,4310,12326648,55834967565,00,0.00,N,2,145, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index e1c00e380e47..1b70dc229388 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 +20250310,2100,2070,2115,2042,212627,440571889,00,0.00,N,2,20, 20250304,2080,2105,2120,2040,217167,450904655,00,0.00,N,2,5, 20250224,2075,2035,2105,1990,286601,585762906,00,0.00,N,2,65, 20250217,2010,2045,2045,1990,83137,166410984,00,0.00,N,5,-20, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index d3c570d34b1f..74884b24dbed 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 +20250310,8120,8140,8400,7880,677075,5537780570,00,0.00,N,5,-20, 20250304,8140,8500,8660,8120,851524,7115195745,00,0.00,N,5,-360, 20250224,8500,9310,9450,8500,1973390,17652119430,00,0.00,N,5,-600, 20250217,9100,10250,10350,8500,3182261,29078432180,00,0.00,N,5,-1150, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 6bd056f6a3d8..e096429e9238 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 +20250310,3070,3120,3130,2990,422934,1291844693,00,0.00,N,5,-55, 20250304,3125,2980,3150,2975,409741,1258631773,00,0.00,N,2,115, 20250224,3010,3110,3140,3005,369062,1136728925,00,0.00,N,5,-115, 20250217,3125,3120,3130,3060,440072,1363137880,00,0.00,N,2,5, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 5c97c5fc3774..7a4678a22d7c 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 +20250310,5320,5050,5370,4925,584355,3001888575,00,0.00,N,2,270, 20250304,5050,5220,5260,5000,481364,2439703985,00,0.00,N,5,-210, 20250224,5260,5380,5430,5140,240824,1280345690,00,0.00,N,5,-140, 20250217,5400,5230,5430,5220,512410,2728558210,00,0.00,N,2,170, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index 82783fd8a8f8..a7f596c938ad 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 +20250310,13300,13810,13810,13190,49561,665658530,00,0.00,N,5,-440, 20250304,13740,12990,13990,12980,102423,1387591755,00,0.00,N,2,690, 20250224,13050,13210,13290,12990,30569,400831220,00,0.00,N,5,-210, 20250217,13260,13090,13350,12980,45030,594169180,00,0.00,N,2,280, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index 33e8cebf295a..8e6a4fb62919 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 +20250310,720,670,742,628,10159561,7139723281,00,0.00,N,2,68, 20250304,652,630,780,628,27375727,19566598278,00,0.00,N,2,22, 20250224,630,785,785,602,13278705,8971344277,00,0.00,N,5,-139, 20250217,769,814,828,756,8701243,6814291470,00,0.00,N,5,-40, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 025d460750eb..4c7b95b71770 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 +20250310,3845,4385,4385,3815,256434,1027996015,00,0.00,N,5,-495, 20250304,4340,4195,4385,4150,62925,269669023,00,0.00,N,2,100, 20250224,4240,4200,4295,4100,69226,290791910,00,0.00,N,2,40, 20250217,4200,4120,4240,3965,134789,554433770,00,0.00,N,2,80, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index abc895787aad..e744414bf257 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 +20250310,696,710,737,689,1272935,892777292,00,0.00,N,5,-22, 20250304,718,750,750,710,820347,601462389,00,0.00,N,5,-11, 20250224,729,751,767,729,1394106,1045368604,00,0.00,N,5,-31, 20250217,760,730,763,725,1945685,1458165337,00,0.00,N,2,30, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index 70f0bd06737e..5bf883085a69 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 +20250310,260,256,274,234,3824526,982386947,00,0.00,N,2,4, 20250304,256,286,293,248,10216566,2708389474,00,0.00,N,5,-34, 20250224,290,242,378,223,45511512,14863957714,00,0.00,N,2,45, 20250217,245,239,245,223,1109121,258605928,00,0.00,N,2,11, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index 4661faed5182..9f2e654aa3ff 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 +20250310,921,921,921,921,0,0,00,0.00,N,3,0, 20250304,921,921,921,921,0,0,00,0.00,N,3,0, 20250224,921,921,921,921,0,0,00,0.00,N,3,0, 20250217,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 3abb1b680ff6..88787242a6c9 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 +20250310,1245,1000,1304,1000,1318201,1529868476,00,0.00,N,2,235, 20250304,1010,950,1129,950,472353,498704199,00,0.00,N,5,-45, 20250224,1055,1198,1198,1028,831232,921092558,00,0.00,N,5,-60, 20250217,1115,801,1180,795,3594250,3616526754,00,0.00,N,2,304, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index e10e52b47bfd..b9d0e5a23658 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 +20250310,2165,2135,2200,2070,150293,319962619,00,0.00,N,2,30, 20250304,2135,2175,2195,2120,116639,251215911,00,0.00,N,5,-55, 20250224,2190,2200,2215,2160,184832,403460050,00,0.00,N,5,-35, 20250217,2225,2195,2225,2175,99345,218556125,00,0.00,N,2,30, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index 28b723b5a833..46e78c1100d2 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 +20250310,3900,3910,4015,3735,121491,468303610,00,0.00,N,2,50, 20250304,3850,3785,3965,3705,109654,420913355,00,0.00,N,2,65, 20250224,3785,3690,3865,3560,113136,425349500,00,0.00,N,2,95, 20250217,3690,3645,3835,3585,145505,539285095,00,0.00,N,2,45, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 6db651cd7321..4f8f9ebee1c3 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 +20250310,5780,5910,5950,5600,127429,739317380,00,0.00,N,5,-110, 20250304,5890,5420,6010,5420,149291,868855380,00,0.00,N,2,340, 20250224,5550,5840,5840,5550,91401,520820880,00,0.00,N,5,-290, 20250217,5840,5710,6100,5620,276300,1629070240,00,0.00,N,2,10, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index b530744cf9c6..360cbf884ddd 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 +20250310,15820,16290,16290,15630,163947,2605922825,00,0.00,N,5,-390, 20250304,16210,15990,16410,15580,159863,2567604890,00,0.00,N,2,220, 20250224,15990,16540,16660,15660,275968,4473323740,00,0.00,N,5,-550, 20250217,16540,15320,16630,15320,225291,3626623980,00,0.00,N,2,1230, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index d11475421704..eecd1e9cf2f6 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 +20250310,3520,3640,3705,3455,473105,1695946726,00,0.00,N,5,-145, 20250304,3665,3785,3940,3600,1822839,6810417951,00,0.00,N,5,-70, 20250224,3735,3425,4195,3380,6856515,26768364180,00,0.00,N,2,285, 20250217,3450,3145,4050,3075,11390485,42703148550,00,0.00,N,2,385, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index b8ab45fc2e3e..b162c1588ee2 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 +20250310,26100,27900,28350,25500,509921,13640542775,00,0.00,N,5,-1800, 20250304,27900,26500,28900,25500,634775,17250208850,00,0.00,N,2,650, 20250224,27250,29200,30250,26950,885141,25175219250,00,0.00,N,5,-2550, 20250217,29800,25800,31550,25650,1597383,46738916650,00,0.00,N,2,4200, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 13312cc8114e..7d0b1836cc68 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 +20250310,1095,1119,1119,1065,1184705,1291162432,00,0.00,N,5,-25, 20250304,1120,1211,1212,1103,1611066,1833747848,00,0.00,N,5,-75, 20250224,1195,1191,1244,1172,1980205,2380595284,00,0.00,N,2,4, 20250217,1191,1070,1214,1070,3295360,3781915817,00,0.00,N,2,122, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index d2a35e81b2e7..101f0f7e837a 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 +20250310,6860,7000,7150,6700,48623,334718605,00,0.00,N,5,-140, 20250304,7000,7000,7400,6750,51355,365994355,00,0.00,N,5,-90, 20250224,7090,7040,7630,6990,173051,1273394180,00,0.00,N,3,0, 20250217,7090,7330,7430,7030,103979,748462640,00,0.00,N,5,-240, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 7c1431ddff67..66b964d93dfc 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 +20250310,10580,11090,11100,10470,537301,5740791255,00,0.00,N,5,-510, 20250304,11090,10600,11090,10530,645089,7004290990,00,0.00,N,2,410, 20250224,10680,10700,11030,10640,736670,7983065180,00,0.00,N,5,-120, 20250217,10800,10380,10950,10340,1157956,12389088290,00,0.00,N,2,440, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index 358f5e14f381..4631af0ca4d6 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 +20250310,3930,3895,4240,3830,853895,3388618220,00,0.00,N,2,25, 20250304,3905,3700,4000,3685,351656,1355399590,00,0.00,N,2,150, 20250224,3755,3720,3910,3685,266259,1006399985,00,0.00,N,2,45, 20250217,3710,3670,3800,3670,136361,509675550,00,0.00,N,2,25, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index e6c362b58cd9..f4382e49bc62 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 +20250310,842,867,890,820,174629,149748425,00,0.00,N,5,-25, 20250304,867,883,890,836,102185,88824175,00,0.00,N,5,-20, 20250224,887,891,929,863,214933,190663727,00,0.00,N,5,-13, 20250217,900,840,925,817,506140,436927852,00,0.00,N,2,60, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index cbd4ae32203b..c33b0c009803 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 +20250310,903,901,906,896,82229,74081195,00,0.00,N,2,3, 20250304,900,967,1156,897,1386470,1416779489,00,0.00,N,5,-57, 20250224,957,938,967,912,98816,93172024,00,0.00,N,2,19, 20250217,938,913,960,897,107891,99003324,00,0.00,N,2,25, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 3d406c8ba020..eb48e8c0ed4e 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 +20250310,1274,1319,1319,1251,837824,1070881338,00,0.00,N,5,-34, 20250304,1308,1260,1325,1241,1092173,1406037842,00,0.00,N,2,48, 20250224,1260,1297,1335,1246,1606573,2076510274,00,0.00,N,5,-40, 20250217,1300,1326,1360,1231,5744555,7400297425,00,0.00,N,2,115, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index 5a247dc11f69..6c0c7a08e256 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 +20250310,2095,2115,2150,2050,439381,922532191,00,0.00,N,5,-40, 20250304,2135,2145,2260,2080,1335559,2890860336,00,0.00,N,5,-20, 20250224,2155,2185,2430,2140,4339214,9871027915,00,0.00,N,5,-55, 20250217,2210,2155,2225,2140,730712,1594180900,00,0.00,N,2,65, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 9729d974a046..a611b1d548e7 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 +20250310,83500,79800,84500,78400,595882,48824077950,00,0.00,N,2,3300, 20250304,80200,78000,89000,78000,800550,66229675200,00,0.00,N,5,-800, 20250224,81000,82600,84500,77500,1071322,87010092800,00,0.00,N,5,-1700, 20250217,82700,82500,87300,81400,841575,70895297844,00,0.00,N,2,900, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index facc0b40c55d..1ef48418cda2 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 +20250310,4045,3990,4115,3950,32947,131312307,00,0.00,N,2,50, 20250304,3995,3925,4145,3900,29854,119522009,00,0.00,N,2,40, 20250224,3955,4060,4200,3955,44596,180265610,00,0.00,N,5,-105, 20250217,4060,3950,4090,3915,56796,226625785,00,0.00,N,2,110, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 97edd440ab2c..bb9dabbaf4a4 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 +20250310,2260,2260,2290,2210,28617,63987761,00,0.00,N,2,5, 20250304,2255,2230,2265,2160,19207,42747427,00,0.00,N,2,25, 20250224,2230,2215,2290,2135,79886,176461165,00,0.00,N,2,25, 20250217,2205,2260,2270,2195,55551,123146000,00,0.00,N,5,-55, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 6ee95b038306..0a7da734eba4 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 +20250310,7840,8120,8120,7660,42767,333572510,00,0.00,N,5,-300, 20250304,8140,7800,8280,7700,63176,499343610,00,0.00,N,2,340, 20250224,7800,8000,8270,7790,90446,727931640,00,0.00,N,5,-210, 20250217,8010,7600,8150,7560,41864,328133710,00,0.00,N,2,470, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 3009e8f0cec2..bde28f669f48 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 +20250310,249,235,251,231,729411,175316912,00,0.00,N,2,14, 20250304,235,241,241,231,879227,207153728,00,0.00,N,5,-6, 20250224,241,236,251,234,1523695,366368675,00,0.00,N,2,5, 20250217,236,240,244,212,2193616,504377163,00,0.00,N,5,-3, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index e4d35c66fc6a..6341c3829a4f 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 +20250310,27600,26350,30150,24500,32644007,901315893500,00,0.00,N,2,1850, 20250304,25750,22500,26850,20850,33733565,823083638875,00,0.00,N,2,2650, 20250224,23100,26350,27350,23100,22395293,562132007800,00,0.00,N,5,-3250, 20250217,26350,19480,27950,19380,49835553,1271054457980,00,0.00,N,2,6870, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 4c6c6cc95fda..6bb97d57446f 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 +20250310,906,910,925,895,259210,234760429,00,0.00,N,5,-9, 20250304,915,932,964,909,486082,448271694,00,0.00,N,5,-17, 20250224,932,955,959,931,285734,270356953,00,0.00,N,5,-29, 20250217,961,957,990,947,646065,623156886,00,0.00,N,2,3, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index 44a2e5c0a3e3..cc0a584f2b3a 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 +20250310,2330,2355,2380,2310,42992,100327688,00,0.00,N,5,-25, 20250304,2355,2325,2370,2315,43980,102995416,00,0.00,N,2,30, 20250224,2325,2350,2375,2310,33514,78454785,00,0.00,N,5,-15, 20250217,2340,2345,2380,2320,40090,93833390,00,0.00,N,3,0, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index b4f818e40c9e..ada8a88161bc 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 +20250310,5050,4985,5430,4875,44997,225587687,00,0.00,N,2,65, 20250304,4985,4980,5130,4900,19158,95977652,00,0.00,N,5,-35, 20250224,5020,5180,5220,5000,28595,145331800,00,0.00,N,5,-110, 20250217,5130,5040,5200,5020,39780,202412360,00,0.00,N,2,90, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index aba923025b72..a0c7d7b78f52 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 +20250310,24100,24300,25850,22750,2803704,67717181425,00,0.00,N,5,-400, 20250304,24500,24800,27000,23350,4679882,118535608150,00,0.00,N,2,700, 20250224,23800,21750,25350,21200,5252297,122995782700,00,0.00,N,2,1850, 20250217,21950,20750,23450,20650,2467514,54652877300,00,0.00,N,2,1200, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index c3cabd891815..0d2deeb139bc 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 +20250310,5470,5300,5490,5130,238086,1256419065,00,0.00,N,2,80, 20250304,5390,5450,5620,5200,187956,1026792615,00,0.00,N,5,-130, 20250224,5520,5500,5820,5430,319742,1796642830,00,0.00,N,3,0, 20250217,5520,5650,5650,5490,194000,1076990870,00,0.00,N,5,-10, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index 7709f7f717f0..b00fd367ac5f 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 +20250310,3335,3220,3340,3170,482546,1583366480,00,0.00,N,2,130, 20250304,3205,3195,3250,3180,379947,1217886753,00,0.00,N,5,-25, 20250224,3230,3360,3380,3230,647351,2138785910,00,0.00,N,5,-130, 20250217,3360,3305,3365,3300,506725,1692860200,00,0.00,N,2,55, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index f9f9997fe10d..c7349a65e96d 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 +20250310,1830,1900,1940,1758,1552613,2842581253,00,0.00,N,5,-80, 20250304,1910,1872,2140,1861,5056556,10058701058,00,0.00,N,2,52, 20250224,1858,1685,1930,1602,2883979,5177412346,00,0.00,N,2,166, 20250217,1692,1795,1804,1655,1485076,2578291971,00,0.00,N,5,-103, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 29f171050deb..3f56776a80ec 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 +20250310,34300,34350,34450,33650,8111,275787800,00,0.00,N,2,50, 20250304,34250,33900,34550,33900,3577,122640450,00,0.00,N,2,350, 20250224,33900,33200,34650,31500,8507,286857450,00,0.00,N,2,400, 20250217,33500,33700,34000,33050,7052,236435500,00,0.00,N,5,-200, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 98fc04c12bf0..e75e187094f4 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 +20250310,109,109,109,109,0,0,00,0.00,N,3,0, 20250304,109,109,109,109,0,0,00,0.00,N,3,0, 20250224,109,109,109,109,0,0,00,0.00,N,3,0, 20250217,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 466dcc5cf6a0..351121a531b0 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 +20250310,66700,67600,68500,65500,291723,19726033100,00,0.00,N,5,-900, 20250304,67600,63100,68600,62200,393336,26156100150,00,0.00,N,2,4500, 20250224,63100,65600,67100,62900,401973,26170029300,00,0.00,N,5,-2900, 20250217,66000,57800,66300,57500,705837,44059926200,00,0.00,N,2,8400, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 84b9c10988cc..35896a1e4dcd 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 +20250310,21550,21600,22000,21000,446386,9604871275,00,0.00,N,5,-50, 20250304,21600,20150,21800,20150,357293,7519796150,00,0.00,N,2,1350, 20250224,20250,18960,21500,18930,1107249,23121788840,00,0.00,N,2,1120, 20250217,19130,18060,19390,18060,285892,5387177700,00,0.00,N,2,1070, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index dff5f54779a4..f67dff6f63c1 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 +20250310,8090,8020,8100,7970,38197,306272510,00,0.00,N,5,-10, 20250304,8100,8020,8120,7920,31356,250955465,00,0.00,N,2,80, 20250224,8020,8100,8220,8010,102924,837129750,00,0.00,N,5,-120, 20250217,8140,8000,8180,7930,62667,504200260,00,0.00,N,2,210, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index e7c5574af2f1..5d924d6492e7 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 +20250310,551,557,561,549,404215,224087439,00,0.00,N,5,-5, 20250304,556,562,564,554,311314,173582346,00,0.00,N,5,-6, 20250224,562,556,568,552,479516,269364623,00,0.00,N,2,6, 20250217,556,541,556,539,376219,206569070,00,0.00,N,2,15, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index 02163f778823..e875c0e1d392 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 +20250310,3890,3660,3980,3525,122465,461985225,00,0.00,N,2,230, 20250304,3660,3930,4000,3660,88493,333723667,00,0.00,N,5,-295, 20250224,3955,3795,4100,3625,350206,1372731105,00,0.00,N,2,175, 20250217,3780,3475,4310,3350,889978,3469038565,00,0.00,N,2,355, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index 2c531bcbcb64..fd345922a193 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 +20250310,1170,1201,1230,1080,201397,231986729,00,0.00,N,5,-43, 20250304,1213,1229,1278,1185,151013,182357013,00,0.00,N,5,-16, 20250224,1229,1239,1257,1186,69691,84107317,00,0.00,N,5,-10, 20250217,1239,1250,1292,1220,117075,148023233,00,0.00,N,5,-4, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index af8f8825188d..0a5f97648664 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 +20250310,5860,5850,5910,5650,83382,478709810,00,0.00,N,3,0, 20250304,5860,5900,6040,5820,80483,474524220,00,0.00,N,5,-40, 20250224,5900,6200,6220,5810,193221,1164158130,00,0.00,N,5,-300, 20250217,6200,6080,6230,6000,182787,1118573910,00,0.00,N,2,170, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index a1bbdc9edb58..410d178b05e9 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 +20250310,5690,5860,5860,5560,83109,471548685,00,0.00,N,5,-170, 20250304,5860,5890,5970,5800,21340,124944855,00,0.00,N,5,-60, 20250224,5920,5960,6040,5520,190710,1076004830,00,0.00,N,5,-10, 20250217,5930,5950,6060,5820,66623,392909510,00,0.00,N,2,10, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 2b53c024df2c..4f8192ae1492 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 +20250310,9070,9120,9280,8930,21272,192417155,00,0.00,N,5,-20, 20250304,9090,8970,9160,8950,16062,145133230,00,0.00,N,2,40, 20250224,9050,9280,9370,8980,38894,355085500,00,0.00,N,5,-170, 20250217,9220,9250,9420,9000,46048,421897130,00,0.00,N,2,90, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index a04ed0765e3a..b60f1a086bdf 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 +20250310,25250,25400,25500,25000,39926,1007262100,00,0.00,N,5,-100, 20250304,25350,25700,26050,25200,41324,1052642850,00,0.00,N,5,-250, 20250224,25600,26100,26250,25550,35855,923787950,00,0.00,N,5,-400, 20250217,26000,25850,26100,25700,20130,520589000,00,0.00,N,2,150, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 111d58ee2103..cd8c737a09f8 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 +20250310,1280,1288,1320,1259,305112,392255482,00,0.00,N,5,-7, 20250304,1287,1305,1370,1225,433521,565896180,00,0.00,N,5,-18, 20250224,1305,1366,1370,1292,400496,535758458,00,0.00,N,5,-58, 20250217,1363,1327,1396,1317,428776,581090083,00,0.00,N,2,36, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index 0d8798cc1615..8def4ea5e38c 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 +20250310,11140,11330,11620,10950,430934,4852586815,00,0.00,N,5,-210, 20250304,11350,11030,11830,11000,593881,6754742710,00,0.00,N,2,50, 20250224,11300,11880,11890,11150,683300,7893080130,00,0.00,N,5,-580, 20250217,11880,11550,12040,11450,1004870,11820675830,00,0.00,N,2,330, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 1f2c868d5d5a..3353766a0c8e 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 +20250310,1863,1845,1909,1704,86990,158701852,00,0.00,N,2,18, 20250304,1845,1869,1890,1812,29991,55552788,00,0.00,N,5,-27, 20250224,1872,1888,1920,1841,28576,53834112,00,0.00,N,5,-9, 20250217,1881,1853,1949,1853,48659,91949806,00,0.00,N,5,-38, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index a670bd71dad0..15654a570700 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 +20250310,11360,11540,11640,11270,17488,199812365,00,0.00,N,5,-180, 20250304,11540,11590,11690,11520,13174,152889590,00,0.00,N,5,-30, 20250224,11570,11640,11720,11450,31981,370184520,00,0.00,N,5,-40, 20250217,11610,11510,11760,11410,25418,294578230,00,0.00,N,2,40, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index e4fd6d025e0b..c373a6185746 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 +20250310,15700,15500,15850,15450,6272621,98334532450,00,0.00,N,2,200, 20250304,15500,15610,15870,15250,4779079,74039501970,00,0.00,N,5,-90, 20250224,15590,15490,15720,15360,5128497,79599311510,00,0.00,N,2,90, 20250217,15500,15390,15680,15380,3736274,58077769100,00,0.00,N,2,150, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 18208a02b496..0236a73f9fc0 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 +20250310,3150,3120,3150,3055,125556,390244969,00,0.00,N,2,30, 20250304,3120,3305,3310,3100,258270,823394087,00,0.00,N,5,-215, 20250224,3335,3145,3970,3075,3150820,11562043195,00,0.00,N,2,190, 20250217,3145,3190,3200,3055,48359,152104935,00,0.00,N,5,-45, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 35c342c3e6ea..4c198dbc1116 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 +20250310,7140,7090,7200,6900,148231,1047170815,00,0.00,N,2,50, 20250304,7090,7080,7280,7000,162201,1158343840,00,0.00,N,2,10, 20250224,7080,7000,7500,6910,424266,3044959510,00,0.00,N,2,60, 20250217,7020,6830,7050,6700,238226,1628412170,00,0.00,N,2,190, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index 19ab693a57bd..5e25a388aea3 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 +20250310,2330,2460,2515,2280,10230805,24388105501,00,0.00,N,5,-140, 20250304,2470,2040,2800,1992,75171272,190935449447,00,0.00,N,2,494, 20250224,1976,2110,2110,1970,2083552,4265988356,00,0.00,N,5,-119, 20250217,2095,1991,2115,1986,3452705,7149325287,00,0.00,N,2,100, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index 82287cb3ae6f..96f54881474c 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 +20250310,1862,1854,1880,1844,66411,123086118,00,0.00,N,2,9, 20250304,1853,1866,1900,1850,71669,134118025,00,0.00,N,5,-41, 20250224,1894,1912,1930,1879,48198,91602048,00,0.00,N,5,-18, 20250217,1912,1891,1929,1875,111104,210874710,00,0.00,N,2,21, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index f118461960b4..cc7bc99ef665 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 +20250310,899,899,899,899,0,0,00,0.00,N,3,0, 20250304,899,899,899,899,0,0,00,0.00,N,3,0, 20250224,899,899,899,899,0,0,00,0.00,N,3,0, 20250217,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index 291faeb7cb44..ac9cefd421b7 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 +20250310,7940,7500,8010,7380,146556,1140604500,00,0.00,N,2,440, 20250304,7500,8030,8150,7360,222538,1722139815,00,0.00,N,5,-530, 20250224,8030,8450,9250,7830,471342,4054776710,00,0.00,N,5,-610, 20250217,8640,8370,8950,7660,618357,5203141290,00,0.00,N,2,290, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index bd86979bad8b..67666a7ee60d 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 +20250310,2120,2035,2135,1936,2293099,4682057535,00,0.00,N,2,60, 20250304,2060,2005,2160,1970,2692171,5588950560,00,0.00,N,2,25, 20250224,2035,2105,2300,2010,7007728,15291855165,00,0.00,N,5,-105, 20250217,2140,2160,2220,2130,3653359,7942898225,00,0.00,N,5,-10, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index a46a14820e67..b179ad593b8e 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 +20250310,2470,2615,2635,2080,3269711,8118416220,00,0.00,N,5,-145, 20250304,2615,2815,2855,2440,2242817,6011731634,00,0.00,N,5,-200, 20250224,2815,2900,3110,2780,4639959,13683984025,00,0.00,N,5,-115, 20250217,2930,2710,3190,2665,6991788,20744413670,00,0.00,N,2,250, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 96476d0a8dcf..b97c1fb477a7 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 +20250310,4245,4275,4340,4115,217473,916952992,00,0.00,N,5,-85, 20250304,4330,4055,4415,4055,236462,1006759309,00,0.00,N,2,215, 20250224,4115,4370,4435,4085,299905,1272596225,00,0.00,N,5,-230, 20250217,4345,4390,4465,4255,293331,1281011170,00,0.00,N,5,-45, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index f455e7c5e439..22765b059374 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 +20250310,962,966,979,950,192000,184739125,00,0.00,N,5,-7, 20250304,969,963,1028,962,169507,165293875,00,0.00,N,2,2, 20250224,967,977,1008,963,202645,197738923,00,0.00,N,5,-10, 20250217,977,993,998,970,305755,301407696,00,0.00,N,5,-16, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 99188169233b..c4e5ae5a0cd6 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 +20250310,2820,2750,2830,2685,378160,1040694739,00,0.00,N,2,30, 20250304,2790,2750,2855,2645,285493,786304033,00,0.00,N,2,25, 20250224,2765,2775,2915,2700,391836,1108234085,00,0.00,N,5,-40, 20250217,2805,2755,2920,2710,399315,1116096045,00,0.00,N,2,40, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 74e71e151249..4a9f9b0d7b70 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 +20250310,1808,1780,1827,1742,169495,302166181,00,0.00,N,2,28, 20250304,1780,1847,1865,1714,388596,694859581,00,0.00,N,5,-67, 20250224,1847,1905,1918,1847,276049,518678418,00,0.00,N,5,-60, 20250217,1907,1868,1955,1865,254310,483845849,00,0.00,N,2,35, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index d37122063eaa..1930c4abee63 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 +20250310,6900,6500,6990,6490,794703,5398610515,00,0.00,N,2,430, 20250304,6470,6710,6910,6410,804591,5298921830,00,0.00,N,5,-280, 20250224,6750,7510,8240,6410,2422622,17997037620,00,0.00,N,5,-880, 20250217,7630,7980,8290,7590,1191681,9389194520,00,0.00,N,5,-340, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index 7b5f4023ec62..01c1b1d908db 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 +20250310,4170,4205,4225,4060,74214,307517512,00,0.00,N,5,-30, 20250304,4200,4085,4225,4020,66213,272680663,00,0.00,N,2,70, 20250224,4130,4285,4290,4130,126531,532491970,00,0.00,N,5,-155, 20250217,4285,4220,4350,4170,142670,608397160,00,0.00,N,2,65, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index 846e3e120e79..3247108ea1fd 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 +20250310,43950,44700,45000,43750,35461,1570926425,00,0.00,N,5,-550, 20250304,44500,44400,44550,43700,9006,396917075,00,0.00,N,2,400, 20250224,44100,43600,44700,43600,16795,741097450,00,0.00,N,2,500, 20250217,43600,43100,43700,43050,13787,597886900,00,0.00,N,2,400, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index 60b06870b630..b4c1202315d3 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 +20250310,6880,5940,7420,5720,46986329,318519781295,00,0.00,N,2,1010, 20250304,5870,4905,6280,4730,27839628,161230747770,00,0.00,N,2,860, 20250224,5010,5730,5800,4975,8105617,43118203900,00,0.00,N,5,-790, 20250217,5800,6090,6400,5760,4858599,29092856040,00,0.00,N,5,-260, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index 4e9e0cab1959..0421c4ed3470 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 +20250310,695,729,730,672,1503558,1048992203,00,0.00,N,5,-22, 20250304,717,984,996,706,5548749,4221780278,00,0.00,N,5,-267, 20250224,984,1000,1025,960,471723,466256688,00,0.00,N,5,-16, 20250217,1000,930,1100,870,1041891,1042944371,00,0.00,N,2,70, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index e5c6407121e0..d9351a34ac87 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 +20250310,3090,3085,3130,3035,22033,67933142,00,0.00,N,2,20, 20250304,3070,3040,3080,3005,28301,86369313,00,0.00,N,2,30, 20250224,3040,3095,3145,3035,32545,100241455,00,0.00,N,5,-45, 20250217,3085,3070,3120,3035,48512,148538495,00,0.00,N,2,25, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index b55245405ba1..ae5f0aa3343c 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 +20250310,70500,68600,70700,65700,201147,13719174300,00,0.00,N,2,1900, 20250304,68600,71600,74900,68000,165865,11752263450,00,0.00,N,5,-3600, 20250224,72200,74300,76100,71700,124100,9189240965,00,0.00,N,5,-3000, 20250217,75200,77200,82300,73900,280485,21613665700,00,0.00,N,5,-2000, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index b71bd4727416..6d424a20154c 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 +20250310,3550,3485,3570,3410,617964,2156572364,00,0.00,N,5,-5, 20250304,3555,3575,3805,3440,1049619,3792643217,00,0.00,N,5,-70, 20250224,3625,3685,3890,3585,1122028,4229273345,00,0.00,N,5,-110, 20250217,3735,3685,3835,3630,758881,2838210250,00,0.00,N,2,55, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 9e0ef3d33cdc..b7e396bd1851 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 +20250310,798,781,801,761,1466559,1144054962,00,0.00,N,2,17, 20250304,781,788,800,773,1320981,1038586516,00,0.00,N,5,-8, 20250224,789,805,885,788,3988452,3268343062,00,0.00,N,5,-20, 20250217,809,823,843,805,3931359,3221861179,00,0.00,N,5,-11, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index 8bd8e6950982..e754397dea5b 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 +20250310,3660,3800,3810,3650,26290,97775697,00,0.00,N,5,-140, 20250304,3800,3910,3955,3750,22105,85567715,00,0.00,N,5,-90, 20250224,3890,3930,4025,3870,24166,95234915,00,0.00,N,5,-40, 20250217,3930,3735,4000,3700,62099,238301170,00,0.00,N,2,195, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index fa1fde9c83aa..e3a21c389c6c 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 +20250310,870,818,870,804,2419117,2023249689,00,0.00,N,2,33, 20250304,837,889,905,742,3181121,2681764213,00,0.00,N,5,-63, 20250224,900,938,992,898,5692408,5384872305,00,0.00,N,5,-50, 20250217,950,909,1060,875,11541141,11180655625,00,0.00,N,2,41, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index c4b8ac79ccae..7a09a44e00ea 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 +20250310,7710,7620,7850,7490,77866,595658870,00,0.00,N,2,60, 20250304,7650,7610,7880,7550,65839,504956715,00,0.00,N,5,-50, 20250224,7700,7800,7930,7610,65120,507129530,00,0.00,N,5,-90, 20250217,7790,7730,7910,7710,55253,429264570,00,0.00,N,2,60, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 6d4196235c54..70ed901cee56 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 +20250310,4950,4760,5000,4550,5722995,27660399459,00,0.00,N,2,80, 20250304,4870,4450,4975,4450,7239488,34764219318,00,0.00,N,2,300, 20250224,4570,4405,4835,4390,6926993,32288867165,00,0.00,N,2,90, 20250217,4480,4640,4660,4450,2127014,9715773795,00,0.00,N,5,-175, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index 4d41946e6910..f80e335b8796 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 +20250310,6380,6510,6550,6300,317830,2028842315,00,0.00,N,5,-140, 20250304,6520,6420,6600,6330,203578,1319682035,00,0.00,N,2,90, 20250224,6430,6710,6710,6420,374656,2470388080,00,0.00,N,5,-280, 20250217,6710,6550,6750,6510,455595,3033898180,00,0.00,N,2,160, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 308464fd7f1a..d0eb78c88343 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 +20250310,5920,5980,6020,5850,20612,122246650,00,0.00,N,5,-120, 20250304,6040,5940,6310,5910,26035,155971840,00,0.00,N,2,70, 20250224,5970,6030,6280,5950,29751,180234140,00,0.00,N,5,-60, 20250217,6030,6010,6210,5910,54389,328652210,00,0.00,N,2,20, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index f169a9f4f533..0f8a00f3fc17 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 +20250310,2930,2960,3760,2840,45969305,152074707572,00,0.00,N,2,230, 20250304,2700,2655,2790,2635,489077,1330533897,00,0.00,N,2,50, 20250224,2650,2845,2915,2645,1175971,3254652835,00,0.00,N,5,-195, 20250217,2845,2815,2975,2790,791316,2268306895,00,0.00,N,2,30, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index 947c8e3316b7..99bc60961b37 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 +20250310,1743,1758,1773,1735,29171,51006003,00,0.00,N,5,-16, 20250304,1759,1759,1784,1734,36949,65040899,00,0.00,N,3,0, 20250224,1759,1806,1807,1756,58692,104709478,00,0.00,N,5,-47, 20250217,1806,1776,1824,1760,89479,160167084,00,0.00,N,2,30, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index 68c770e580cb..97621c78c5e6 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 +20250310,10060,9810,10380,9420,1255145,12486057990,00,0.00,N,2,220, 20250304,9840,10900,11150,9740,1709941,17947367410,00,0.00,N,5,-1230, 20250224,11070,13160,14090,11040,6413419,82185744820,00,0.00,N,5,-2090, 20250217,13160,8330,14880,8200,18875064,237116537650,00,0.00,N,2,4830, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index 7fbd3f8f24ca..6f19fc1c187f 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 +20250310,54000,48350,54500,47600,1281418,64731442800,00,0.00,N,2,2400, 20250304,51600,51500,57500,47000,1929111,101680416750,00,0.00,N,2,1100, 20250224,50500,47450,56300,47400,2061440,107151650300,00,0.00,N,2,3050, 20250217,47450,48000,49750,46500,684309,32846833400,00,0.00,N,5,-150, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index b159a5efaee3..f24d7d269034 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 +20250310,5830,5830,5950,5550,3148211,18043295725,00,0.00,N,5,-140, 20250304,5970,5830,6160,5700,2569608,15417495925,00,0.00,N,2,60, 20250224,5910,6020,6200,5870,3160521,19117512990,00,0.00,N,5,-150, 20250217,6060,6090,6230,5960,3913494,23813995430,00,0.00,N,5,-110, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 416bfd844182..e21e302754c3 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 +20250310,1901,1887,1951,1815,83442,157501717,00,0.00,N,5,-12, 20250304,1913,1896,1960,1819,52239,98466882,00,0.00,N,2,17, 20250224,1896,1989,2050,1883,142554,277980679,00,0.00,N,5,-104, 20250217,2000,2100,2125,1900,218721,441158577,00,0.00,N,5,-100, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 25e9fcc53ad4..94a318e0c072 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 +20250310,6450,6860,6860,6410,241989,1593354830,00,0.00,N,5,-370, 20250304,6820,6490,6950,6300,323735,2169686000,00,0.00,N,2,320, 20250224,6500,6800,6900,6450,368838,2476560490,00,0.00,N,5,-340, 20250217,6840,6560,7080,6520,858335,5912615140,00,0.00,N,2,240, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index ace485b452d7..49174fcbcaa5 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 +20250310,7120,7400,7400,6950,290734,2067744075,00,0.00,N,5,-190, 20250304,7310,7690,7930,7220,317666,2399243650,00,0.00,N,5,-570, 20250224,7880,8470,8470,7690,220862,1780690340,00,0.00,N,5,-610, 20250217,8490,8280,8590,8210,189527,1593864590,00,0.00,N,2,210, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 74ded5f51267..546a780eaf7b 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 +20250310,1923,1920,1938,1888,28530,54611736,00,0.00,N,2,3, 20250304,1920,1912,1985,1873,48352,92605571,00,0.00,N,2,8, 20250224,1912,1838,1940,1833,55363,104174167,00,0.00,N,2,74, 20250217,1838,1846,1860,1825,43312,79707772,00,0.00,N,5,-14, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index a28414926644..1e43f89da460 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 +20250310,2500,2550,2650,2435,447229,1139602463,00,0.00,N,5,-55, 20250304,2555,2450,2695,2320,1832151,4729022972,00,0.00,N,2,80, 20250224,2475,2465,2555,2435,698719,1755139270,00,0.00,N,5,-30, 20250217,2505,2485,2815,2470,3572214,9571502275,00,0.00,N,2,20, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index ba7479bad402..46fbdfec3cd8 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 +20250310,25750,25200,26050,24650,336380,8608916350,00,0.00,N,2,700, 20250304,25050,24150,26250,23650,540111,13611111525,00,0.00,N,2,1550, 20250224,23500,23850,24500,23400,381929,9092471300,00,0.00,N,5,-450, 20250217,23950,24200,25400,23800,664824,16310492500,00,0.00,N,3,0, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index a8841e0406fc..fa42f806cf77 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 +20250310,249,230,267,227,5366547,1313538900,00,0.00,N,2,19, 20250304,230,247,253,227,2215215,527847723,00,0.00,N,5,-17, 20250224,247,272,325,237,21894402,6118713007,00,0.00,N,5,-31, 20250217,278,241,330,240,34651408,10356676915,00,0.00,N,2,37, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index 2d82469cdd33..91570dce31ae 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 +20250310,2450,2445,2510,2320,824828,2005451723,00,0.00,N,2,5, 20250304,2445,2470,2495,2380,833900,2027953621,00,0.00,N,5,-55, 20250224,2500,2405,2620,2405,3062870,7698726690,00,0.00,N,2,50, 20250217,2450,2305,2590,2300,2216059,5441172380,00,0.00,N,2,135, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index c5318744dbdf..7c983d263615 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 +20250310,2155,2150,2180,2030,1181600,2511620148,00,0.00,N,5,-20, 20250304,2175,2305,2320,2145,2006164,4497510167,00,0.00,N,5,-155, 20250224,2330,2420,2560,2325,3584284,8803555320,00,0.00,N,5,-140, 20250217,2470,2345,2785,2325,22035321,57038254750,00,0.00,N,2,125, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 3bf575b74d1b..649cd86a2365 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 +20250310,3400,3420,3445,3330,318837,1073039292,00,0.00,N,3,0, 20250304,3400,3405,3415,3325,326617,1099796675,00,0.00,N,5,-5, 20250224,3405,3460,3550,3365,443963,1540988565,00,0.00,N,5,-75, 20250217,3480,3435,3495,3405,268814,929060810,00,0.00,N,2,75, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 053650c3e401..20fb235d9732 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 +20250310,1173,1198,1222,1121,1889767,2215017964,00,0.00,N,5,-44, 20250304,1217,1269,1277,1203,1341885,1659149708,00,0.00,N,5,-51, 20250224,1268,1293,1343,1265,2233190,2867728802,00,0.00,N,5,-36, 20250217,1304,1282,1340,1282,2632247,3439110097,00,0.00,N,2,22, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 74d6a0b22568..d62d177eb1d7 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 +20250310,1252,1275,1323,1219,4014329,5087046128,00,0.00,N,5,-2, 20250304,1254,1216,1269,1182,1728550,2150020180,00,0.00,N,2,65, 20250224,1189,1233,1239,1187,836230,1017920649,00,0.00,N,5,-45, 20250217,1234,1196,1248,1196,1336328,1641714985,00,0.00,N,2,44, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index e760f40d04da..b8972601d309 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 +20250310,878,873,889,853,796167,694791382,00,0.00,N,2,13, 20250304,865,850,910,841,497307,432222250,00,0.00,N,2,7, 20250224,858,880,880,854,469926,407896337,00,0.00,N,5,-15, 20250217,873,882,889,870,467549,411065249,00,0.00,N,5,-2, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index a32baa9abe51..2e2feab29940 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 +20250310,1824,1780,1832,1751,1143763,2038124227,00,0.00,N,2,4, 20250304,1820,1853,1916,1720,2199359,4071272285,00,0.00,N,5,-33, 20250224,1853,1862,2110,1834,9135463,18119601887,00,0.00,N,5,-21, 20250217,1874,1804,1891,1785,2196991,4065115931,00,0.00,N,2,78, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index eb69a4c82a92..f661b2462010 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 +20250310,799,811,814,795,240978,193192066,00,0.00,N,5,-12, 20250304,811,820,823,803,197413,160302724,00,0.00,N,5,-10, 20250224,821,820,829,816,173200,142437373,00,0.00,N,2,1, 20250217,820,815,829,811,324212,265891782,00,0.00,N,2,3, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 3318ba66351e..6cf3e00942ce 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 +20250310,18740,18440,19650,17620,10556962,198127016645,00,0.00,N,2,300, 20250304,18440,16380,18840,16380,10268408,183833125694,00,0.00,N,2,2060, 20250224,16380,18270,18390,16380,25525001,432666129630,00,0.00,N,5,-2090, 20250217,18470,18560,19120,18250,5416739,100954883867,00,0.00,N,5,-70, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 05950731b1a4..894311442421 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 +20250310,2240,2360,2425,2205,232165,534788482,00,0.00,N,5,-140, 20250304,2380,2790,2790,2300,330220,839087665,00,0.00,N,5,-415, 20250224,2795,2820,3090,2725,538004,1573460890,00,0.00,N,5,-45, 20250217,2840,2785,2890,2700,361246,1011181105,00,0.00,N,2,55, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index 9865d7f20eb5..c658254749ad 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 +20250310,13450,13970,13990,13440,91642,1245608235,00,0.00,N,5,-480, 20250304,13930,13690,14480,13420,146300,2052553975,00,0.00,N,2,240, 20250224,13690,14040,14390,13670,90769,1274007010,00,0.00,N,5,-620, 20250217,14310,13680,14800,13630,168111,2393235280,00,0.00,N,2,630, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 1361bdebccc7..bab0d0adc1ad 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 +20250310,119600,121000,122900,118200,1181863,141445857000,00,0.00,N,5,-2600, 20250304,122200,121300,124400,119300,880833,107704731000,00,0.00,N,2,700, 20250224,121500,128900,130600,121500,1664088,209004167400,00,0.00,N,5,-7400, 20250217,128900,129700,136800,127800,1975980,260658552700,00,0.00,N,2,1300, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index f4a5b69c41df..c67da8ccc493 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 +20250310,72000,85800,85800,67600,9517016,735250046850,00,0.00,N,5,-13800, 20250304,85800,90000,92000,84500,4495182,396543677550,00,0.00,N,5,-3500, 20250224,89300,81000,97600,80600,12480055,1125364214200,00,0.00,N,2,7500, 20250217,81800,82300,88500,81000,6985977,595455130500,00,0.00,N,2,500, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index c340c125de3f..ea7f2462ae0e 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 +20250310,3610,3940,4020,3605,10825107,41065926474,00,0.00,N,5,-335, 20250304,3945,3740,4040,3660,12252173,48027041961,00,0.00,N,2,165, 20250224,3780,3815,3950,3655,15176871,57639056675,00,0.00,N,2,40, 20250217,3740,3475,3795,3435,13091914,47693106755,00,0.00,N,2,275, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 6da4b2f4c98b..f4bb4dd86ed3 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 +20250310,18900,18770,19200,17860,35548,657695690,00,0.00,N,2,130, 20250304,18770,18560,18940,17600,24236,448202775,00,0.00,N,2,170, 20250224,18600,19100,19600,17890,43587,832904270,00,0.00,N,5,-690, 20250217,19290,18520,19320,18130,67002,1258098290,00,0.00,N,2,910, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index e7845a06a11c..9dd4b50c6487 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 +20250310,2280,2180,2480,2125,1099774,2493576144,00,0.00,N,2,105, 20250304,2175,2255,2320,2120,908213,1985180049,00,0.00,N,5,-95, 20250224,2270,2400,2515,2215,1592906,3814767060,00,0.00,N,5,-155, 20250217,2425,2100,2425,2095,1989003,4496986440,00,0.00,N,2,305, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 004c4ce45cac..98f4dcdeda81 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 +20250310,37900,38800,38800,37850,38783,1482039250,00,0.00,N,5,-650, 20250304,38550,38300,39000,38100,10205,391874875,00,0.00,N,2,250, 20250224,38300,38250,38900,38150,12253,471263350,00,0.00,N,2,50, 20250217,38250,38250,38600,38050,15189,581556550,00,0.00,N,5,-250, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index f2026b697779..0b5538ee4d74 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 +20250310,42550,43000,43450,42250,250068,10693140300,00,0.00,N,5,-700, 20250304,43250,44950,45200,43250,215091,9478659425,00,0.00,N,5,-1700, 20250224,44950,44200,45800,43250,314120,14138502000,00,0.00,N,2,750, 20250217,44200,42750,44750,42500,344457,15103641200,00,0.00,N,2,1750, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index a108927947c0..157d19279430 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 +20250310,8630,8740,8800,8420,45839,398226100,00,0.00,N,5,-110, 20250304,8740,8730,8820,8700,55246,483873790,00,0.00,N,2,10, 20250224,8730,8670,8910,8670,56744,497698450,00,0.00,N,2,60, 20250217,8670,8870,8930,8640,43648,382895350,00,0.00,N,5,-220, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 19a800d655db..774f44d65fc7 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 +20250310,17680,17350,17710,17260,1146020,19973449571,00,0.00,N,2,190, 20250304,17490,17870,18090,17140,1009771,17621836875,00,0.00,N,5,-380, 20250224,17870,18020,18260,17870,896763,16181039210,00,0.00,N,5,-250, 20250217,18120,17950,18300,17660,979587,17649652870,00,0.00,N,2,180, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index 7ba1eca43822..fe306b5e8583 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 +20250310,12340,12640,12920,12230,266909,3354406195,00,0.00,N,5,-300, 20250304,12640,12840,13470,12540,514618,6706117385,00,0.00,N,5,-200, 20250224,12840,12350,13510,12300,558566,7248987930,00,0.00,N,2,490, 20250217,12350,12500,12630,12260,189530,2364489980,00,0.00,N,2,70, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index e5b4c035bbbc..60423aa00c2b 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 +20250310,49100,47850,49800,47400,2359884,116166209978,00,0.00,N,2,1050, 20250304,48050,46850,48500,46850,1838688,90163971833,00,0.00,N,2,1050, 20250224,47000,47200,48400,46800,3236693,157029456543,00,0.00,N,5,-200, 20250217,47200,46950,47750,46250,2993153,144201107882,00,0.00,N,2,250, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index db7d0a3327d4..97fbcef63596 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 +20250310,3035,3010,3215,2970,669898,2072778719,00,0.00,N,2,5, 20250304,3030,2725,3055,2630,522380,1509995354,00,0.00,N,2,380, 20250224,2650,2745,2745,2620,230113,616396720,00,0.00,N,5,-40, 20250217,2690,2735,2770,2690,180474,491338410,00,0.00,N,5,-20, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 667d41bccebd..bcbb4b44d51f 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 +20250310,1327,1255,1400,1201,1170280,1513037207,00,0.00,N,2,72, 20250304,1255,1155,1500,1128,3410557,4481415350,00,0.00,N,2,100, 20250224,1155,1197,1279,1100,557292,674593901,00,0.00,N,5,-47, 20250217,1202,1078,1426,1078,2559136,3306553256,00,0.00,N,2,128, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index 03e8a2c6d3e7..49c7aa8e1648 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 +20250310,20250,19780,20550,18920,1698372,33501154790,00,0.00,N,2,250, 20250304,20000,20800,21200,19910,1454474,29708951140,00,0.00,N,5,-1100, 20250224,21100,22200,22900,21000,3190913,69985709800,00,0.00,N,5,-1450, 20250217,22550,23350,24800,22500,3208248,76900414400,00,0.00,N,5,-750, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 4c31cc44b944..134126a53b1a 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 +20250310,4805,4680,5100,4350,44915414,216074649556,00,0.00,N,2,125, 20250304,4680,3940,5010,3880,68131059,310546819035,00,0.00,N,2,595, 20250224,4085,4465,4725,4060,78872563,347308975165,00,0.00,N,5,-255, 20250217,4340,3350,4340,3170,88906239,322718243095,00,0.00,N,2,1460, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index 858765616a37..b258371e9264 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 +20250310,6670,6850,6860,6570,465290,3103132730,00,0.00,N,5,-160, 20250304,6830,6610,6860,6610,527638,3568317930,00,0.00,N,2,230, 20250224,6600,6580,6800,6470,862139,5715496610,00,0.00,N,2,40, 20250217,6560,5990,6650,5990,789699,4987201940,00,0.00,N,2,580, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index f495bb9cd39b..3eb8a64bcd24 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 +20250310,4995,5060,5060,4935,23500,116933670,00,0.00,N,5,-65, 20250304,5060,4970,5200,4960,22321,113171315,00,0.00,N,2,90, 20250224,4970,4990,5100,4960,25223,126152375,00,0.00,N,5,-70, 20250217,5040,4980,5080,4945,32765,164037030,00,0.00,N,2,60, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index 04fb4fa511f3..74f738e67446 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 +20250310,10150,10420,11920,10070,3756319,41487391425,00,0.00,N,5,-180, 20250304,10330,10660,10780,9870,1210246,12499842940,00,0.00,N,5,-20, 20250224,10350,10050,11150,9790,3476498,36733738530,00,0.00,N,2,530, 20250217,9820,9710,10150,9620,315304,3098439570,00,0.00,N,2,100, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index d667d0105909..6b775928eaf3 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 +20250310,1690,1775,1784,1690,162054,280220241,00,0.00,N,5,-85, 20250304,1775,1755,1819,1747,130681,233293025,00,0.00,N,2,6, 20250224,1769,1860,1865,1764,157128,286103724,00,0.00,N,5,-98, 20250217,1867,1915,1917,1847,181450,340542123,00,0.00,N,5,-37, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 48f1b2ba102c..d21574c52ecd 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 +20250310,2815,2740,2845,2665,1545807,4303073773,00,0.00,N,2,80, 20250304,2735,2710,2765,2675,907413,2468947945,00,0.00,N,2,5, 20250224,2730,2735,2795,2685,1287599,3520821630,00,0.00,N,5,-5, 20250217,2735,2720,2795,2715,1259910,3477425560,00,0.00,N,2,35, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 46126d8f5fd7..4bf06cbbb08b 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 +20250310,10330,10500,10730,10150,437275,4544102185,00,0.00,N,5,-120, 20250304,10450,10420,10580,10110,374085,3862071055,00,0.00,N,2,100, 20250224,10350,10700,10790,10350,381484,4045318730,00,0.00,N,5,-390, 20250217,10740,10050,10750,10050,519312,5413749480,00,0.00,N,2,670, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 3374f9651a8a..8c560f9de625 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 +20250310,31500,31650,32450,31150,38200,1207973050,00,0.00,N,5,-100, 20250304,31600,31000,32300,30400,60958,1893812925,00,0.00,N,2,600, 20250224,31000,31850,32450,31000,43017,1363741050,00,0.00,N,5,-850, 20250217,31850,31350,32100,31150,48800,1543880250,00,0.00,N,2,700, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index e13407afc498..e7aaf520d7a7 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 +20250310,1089,1136,1170,1079,229464,256281138,00,0.00,N,5,-47, 20250304,1136,1129,1333,1088,1150280,1381276905,00,0.00,N,2,3, 20250224,1133,1101,1233,1054,357173,405062633,00,0.00,N,2,31, 20250217,1102,1115,1149,1088,238579,262987068,00,0.00,N,5,-13, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index e8fa63c89b19..dc9a83ea2e73 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 +20250310,602,607,616,593,1158751,698849910,00,0.00,N,5,-4, 20250304,606,602,617,583,1506341,899490344,00,0.00,N,2,3, 20250224,603,569,626,560,3618022,2187629902,00,0.00,N,2,33, 20250217,570,576,588,562,1085583,623424294,00,0.00,N,5,-6, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 309f9e6f016a..2e57575d79ea 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 +20250310,852,924,1099,850,1097666,1036524910,00,0.00,N,5,-84, 20250304,936,924,1007,858,356290,319367548,00,0.00,N,2,12, 20250224,924,1016,1016,910,235608,229327069,00,0.00,N,5,-76, 20250217,1000,1026,1050,966,295500,296169307,00,0.00,N,5,-37, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 1eaf5326f0c1..6dd2941b3c07 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 +20250310,40200,38850,41550,37150,1195416,47657313350,00,0.00,N,2,900, 20250304,39300,40000,41050,38200,1288122,50614771450,00,0.00,N,5,-1950, 20250224,41250,43500,45850,40300,1377623,59218611950,00,0.00,N,5,-4100, 20250217,45350,47700,51000,44200,2268133,107014650050,00,0.00,N,5,-2050, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index dd95ffadb87a..87fda107e871 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 +20250310,1293,1287,1304,1273,80903,104067667,00,0.00,N,5,-7, 20250304,1300,1270,1352,1267,128633,167670201,00,0.00,N,2,41, 20250224,1259,1269,1340,1250,139220,178251978,00,0.00,N,5,-10, 20250217,1269,1227,1325,1227,89135,112781309,00,0.00,N,2,1, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index 61cc3268f42d..e8cc695d5cb6 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 +20250310,10840,11210,11210,10740,340073,3724536220,00,0.00,N,5,-310, 20250304,11150,11040,11340,10530,361518,3978147730,00,0.00,N,2,250, 20250224,10900,10710,11370,10600,792243,8838215980,00,0.00,N,2,160, 20250217,10740,10300,10920,10250,354685,3775988080,00,0.00,N,2,410, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 791d9a2d257f..b0b2ee5e4ad3 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 +20250310,1996,2000,2095,1935,467848,944769424,00,0.00,N,5,-19, 20250304,2015,2165,2220,1985,315164,657864485,00,0.00,N,5,-150, 20250224,2165,2195,2340,2085,385021,839088915,00,0.00,N,5,-30, 20250217,2195,2110,2260,2065,294971,630995700,00,0.00,N,2,90, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 57d46829f093..bb25543294b9 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 +20250310,15490,15340,15630,15030,70842,1088038125,00,0.00,N,2,10, 20250304,15480,16150,17200,15470,144967,2322894165,00,0.00,N,5,-700, 20250224,16180,16550,17060,16010,201085,3338772270,00,0.00,N,5,-80, 20250217,16260,15900,17120,15730,262733,4360977540,00,0.00,N,2,560, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 18d9fb64ae00..74cd3aa98b34 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 +20250310,7780,8060,8100,7640,1441015,11270077670,00,0.00,N,5,-340, 20250304,8120,8020,8210,7680,1568191,12463804180,00,0.00,N,3,0, 20250224,8120,8340,8530,8070,2556734,21076981280,00,0.00,N,5,-220, 20250217,8340,7950,8420,7800,2512997,20242895890,00,0.00,N,2,390, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 8fceaef352a0..5301d2a5e2e8 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 +20250310,7520,7810,7900,7230,402473,3015477095,00,0.00,N,5,-320, 20250304,7840,8050,8290,7750,266043,2115032265,00,0.00,N,5,-310, 20250224,8150,8860,8860,8120,500339,4231887140,00,0.00,N,5,-710, 20250217,8860,9200,9390,8560,597228,5349876000,00,0.00,N,5,-220, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index bfed6b2336f0..25d564fa8679 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 +20250310,4695,4730,4750,4615,25232,117875610,00,0.00,N,5,-35, 20250304,4730,4720,4765,4610,53324,250205138,00,0.00,N,2,10, 20250224,4720,4820,4900,4635,76304,362831455,00,0.00,N,5,-55, 20250217,4775,4720,4825,4690,22215,105722265,00,0.00,N,2,40, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index a122a1355ccd..55df03b4fb7a 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 +20250310,5200,5170,5270,5030,74993,388168295,00,0.00,N,2,80, 20250304,5120,4960,5170,4870,79877,401209535,00,0.00,N,2,180, 20250224,4940,5090,5180,4915,72679,366608420,00,0.00,N,5,-200, 20250217,5140,4900,5170,4860,94170,474780720,00,0.00,N,2,270, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index 2afc120a984c..656837650b8a 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 +20250310,1314,1290,1354,1250,1788829,2323670834,00,0.00,N,2,3, 20250304,1311,1390,1492,1300,7318473,10287487397,00,0.00,N,5,-79, 20250224,1390,1355,1471,1331,8541415,11954107934,00,0.00,N,2,45, 20250217,1345,1401,1425,1322,4641818,6405301420,00,0.00,N,5,-78, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index b4e01053c40d..974188fd6936 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 +20250310,3405,3450,3465,3350,419241,1427358165,00,0.00,N,5,-65, 20250304,3470,3470,3525,3430,327067,1133159329,00,0.00,N,5,-25, 20250224,3495,3580,3685,3480,510557,1829364100,00,0.00,N,5,-85, 20250217,3580,3545,3625,3495,383326,1368356540,00,0.00,N,2,35, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 58dce3de1366..704d5b49bb34 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 +20250310,10710,10500,10820,10330,3666074,38934363295,00,0.00,N,2,150, 20250304,10560,10580,10800,10500,2591328,27470057705,00,0.00,N,5,-20, 20250224,10580,10640,10800,10480,3607787,38371196300,00,0.00,N,5,-60, 20250217,10640,10720,10850,10530,2904289,31068676350,00,0.00,N,5,-50, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 0929e6dfb6c3..d50aa1714b2a 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 +20250310,317,320,324,303,2191739,686656347,00,0.00,N,5,-2, 20250304,319,329,329,314,2294996,734114924,00,0.00,N,5,-10, 20250224,329,339,358,321,4823619,1624310931,00,0.00,N,5,-10, 20250217,339,341,356,334,3631320,1245826209,00,0.00,N,2,2, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 65a74a29baad..3c73490d53d2 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 +20250310,4230,4235,5640,4075,4478078,22952936098,00,0.00,N,5,-5, 20250304,4235,4190,4245,4150,43648,182883970,00,0.00,N,2,45, 20250224,4190,4205,4325,4000,191025,797243415,00,0.00,N,5,-15, 20250217,4205,4165,4370,4120,141739,604814555,00,0.00,N,2,85, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 3c361f0de920..3f0ffbbebbc9 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 +20250310,1011,1028,1051,998,740429,755809329,00,0.00,N,5,-25, 20250304,1036,907,1209,880,9919707,11368146998,00,0.00,N,2,129, 20250224,907,926,930,860,252505,229195687,00,0.00,N,5,-19, 20250217,926,904,927,891,241047,219726819,00,0.00,N,2,22, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index 3646e39b7790..9ecb4f34f5f5 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 +20250310,595,614,629,575,767011,452144069,00,0.00,N,5,-19, 20250304,614,627,645,570,707012,432483757,00,0.00,N,5,-13, 20250224,627,625,680,619,2659857,1712075955,00,0.00,N,5,-17, 20250217,644,507,754,496,17386166,11223894377,00,0.00,N,2,135, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index 03efcfcfac69..08a4df2394a3 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 +20250310,2010,2045,2065,1935,11172618,22486266035,00,0.00,N,5,-35, 20250304,2045,1988,2150,1970,14938375,30583731605,00,0.00,N,2,20, 20250224,2025,2095,2210,2010,16216317,34098215780,00,0.00,N,5,-115, 20250217,2140,2095,2370,2010,64922199,145589902730,00,0.00,N,2,55, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 23aff741cf4b..cc405022c704 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 +20250310,82000,84000,85800,81600,1230571,102502073950,00,0.00,N,5,-2000, 20250304,84000,86000,87600,83600,1166923,99326796219,00,0.00,N,5,-2800, 20250224,86800,90600,91500,86300,1497031,133356971500,00,0.00,N,5,-3500, 20250217,90300,97500,103700,89700,2023316,197620309300,00,0.00,N,5,-6300, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index e1f16d79c732..46e98335a8fb 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 +20250310,4870,4805,4910,4780,250193,1214159673,00,0.00,N,2,70, 20250304,4800,4850,4920,4800,304382,1477108046,00,0.00,N,5,-75, 20250224,4875,4980,5400,4855,3578385,18455864440,00,0.00,N,5,-115, 20250217,4990,4925,5060,4915,335201,1677119945,00,0.00,N,2,70, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index 5d17720fe8fc..dfc8be2f099c 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 +20250310,1300,1401,1475,1227,2775048,3766753649,00,0.00,N,2,81, 20250304,1219,1230,1305,1170,270820,340539856,00,0.00,N,5,-7, 20250224,1226,1258,1299,1171,145222,180460646,00,0.00,N,5,-32, 20250217,1258,1322,1362,1231,109324,139564967,00,0.00,N,5,-76, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 086858d44630..c037f737554f 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 +20250310,3920,3845,3960,3705,677745,2606414993,00,0.00,N,2,60, 20250304,3860,3775,4100,3675,2287334,8998104783,00,0.00,N,2,85, 20250224,3775,4285,4555,3745,7288767,30330709805,00,0.00,N,5,-895, 20250217,4670,3680,4670,3490,15616580,64293954470,00,0.00,N,2,1225, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 204575eb3908..495fa8fb1de6 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 +20250310,10320,10050,10340,10000,5083,51505390,00,0.00,N,2,270, 20250304,10050,10050,10150,9800,5548,55928120,00,0.00,N,5,-50, 20250224,10100,10220,10380,10030,5090,51730550,00,0.00,N,5,-120, 20250217,10220,10000,10450,10000,11097,113905410,00,0.00,N,2,190, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 533572dc82d7..80fd5070185c 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 +20250310,302,302,302,302,0,0,00,0.00,N,3,0, 20250304,302,302,302,302,0,0,00,0.00,N,3,0, 20250224,302,250,334,196,103764693,29227614493,00,0.00,N,2,51, 20250217,251,377,377,237,21392003,6282976095,00,0.00,N,5,-132, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index 044c82ee60cd..9e6277f920fa 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 +20250310,814,825,831,809,89995,73652187,00,0.00,N,5,-18, 20250304,832,832,850,823,36973,30776102,00,0.00,N,3,0, 20250224,832,850,878,813,100380,84809628,00,0.00,N,5,-18, 20250217,850,851,870,821,108710,91125420,00,0.00,N,5,-1, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index 39cf2f7f4fe7..aa33d385c210 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 +20250310,38250,36650,38950,35600,701926,26258586100,00,0.00,N,2,1400, 20250304,36850,37500,39400,36650,665534,25348365675,00,0.00,N,5,-1600, 20250224,38450,40550,41050,38300,881676,34913374850,00,0.00,N,5,-2550, 20250217,41000,41500,43950,40800,1508753,63479485750,00,0.00,N,5,-900, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 610081a2ca46..c24bcf940ffd 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 +20250310,1706,1775,1780,1681,509535,877237349,00,0.00,N,5,-86, 20250304,1792,1757,1804,1746,446240,792427100,00,0.00,N,2,20, 20250224,1772,1757,1845,1730,1620472,2901833032,00,0.00,N,2,15, 20250217,1757,1706,1794,1703,814256,1417684580,00,0.00,N,2,46, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index e2290c2de580..d84801bf8ff4 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 +20250310,8260,8000,8380,7660,467700,3788022765,00,0.00,N,2,220, 20250304,8040,8320,8710,8020,658535,5513485060,00,0.00,N,5,-390, 20250224,8430,8610,9500,8210,3619255,32147271240,00,0.00,N,5,-290, 20250217,8720,8720,9450,8430,3231737,28869208540,00,0.00,N,5,-150, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index e0eab42eefa1..0e4ba0684c4d 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 +20250310,813,816,820,775,868182,693595158,00,0.00,N,5,-3, 20250304,816,842,883,795,1331621,1088892451,00,0.00,N,5,-27, 20250224,843,903,911,815,1242484,1086910009,00,0.00,N,5,-73, 20250217,916,898,1038,890,5751764,5449472438,00,0.00,N,2,16, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 15b44760e790..6fce225c7ee2 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 +20250310,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250304,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250224,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250217,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 844452ea49fb..90aa5a53cd42 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 +20250310,2725,2685,2790,2575,17785,47467905,00,0.00,N,2,40, 20250304,2685,2700,2700,2560,23647,62481607,00,0.00,N,5,-15, 20250224,2700,2610,2730,2535,38062,99866810,00,0.00,N,2,40, 20250217,2660,2600,2750,2580,17563,46388790,00,0.00,N,2,60, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 4068c0262611..dbc94f16761a 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 +20250310,1696,1732,1777,1685,915746,1579678441,00,0.00,N,5,-62, 20250304,1758,1791,1822,1753,873460,1564138487,00,0.00,N,5,-66, 20250224,1824,1880,1971,1822,1869337,3549594488,00,0.00,N,5,-49, 20250217,1873,1885,1948,1871,1252387,2399448402,00,0.00,N,5,-15, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index a3180d4ffe78..3fe37cbc7d8a 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 +20250310,13270,13210,13410,12540,332252,4328371630,00,0.00,N,2,60, 20250304,13210,13150,13770,13030,255977,3430951020,00,0.00,N,5,-260, 20250224,13470,14290,14440,13470,695685,9736079930,00,0.00,N,5,-960, 20250217,14430,15490,15760,14210,1844442,27146777800,00,0.00,N,5,-950, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 196c703a0ab5..d8c3e0e69d81 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 +20250310,1156,1195,1209,1114,1186464,1356654675,00,0.00,N,5,-60, 20250304,1216,1290,1290,1185,947284,1169207501,00,0.00,N,5,-42, 20250224,1258,1291,1368,1240,2002636,2609366891,00,0.00,N,5,-45, 20250217,1303,1270,1390,1266,2627272,3470983476,00,0.00,N,2,58, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index 0bff4486d753..16f8e6277791 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 +20250310,19080,19830,19910,18850,127622,2452812205,00,0.00,N,5,-830, 20250304,19910,20250,20300,19700,78315,1557635595,00,0.00,N,5,-290, 20250224,20200,19260,20600,18890,199838,3992387530,00,0.00,N,2,1020, 20250217,19180,19200,19360,18920,82808,1582675790,00,0.00,N,2,10, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index fdf2144b8e8f..346699044fe2 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 +20250310,2135,2145,2155,2050,272601,576644668,00,0.00,N,3,0, 20250304,2135,2155,2200,2125,162793,351277690,00,0.00,N,5,-65, 20250224,2200,2155,2250,2130,261406,575941295,00,0.00,N,2,35, 20250217,2165,2150,2195,2130,142656,308135445,00,0.00,N,2,15, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index aafa4fc9579d..de01a3a14e50 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 +20250310,1795,1780,1840,1710,122713,215291727,00,0.00,N,2,18, 20250304,1777,1770,1840,1744,58417,103464884,00,0.00,N,5,-13, 20250224,1790,1797,1813,1718,83674,149802781,00,0.00,N,5,-9, 20250217,1799,1805,1828,1790,92963,168084520,00,0.00,N,5,-11, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index e21030e25819..fc4899a265b7 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 +20250310,5270,5450,5780,5140,1695124,9238579020,00,0.00,N,5,-260, 20250304,5530,5630,5870,5240,2575776,14296661760,00,0.00,N,2,300, 20250224,5230,5850,6220,5150,3302212,19246091400,00,0.00,N,5,-720, 20250217,5950,5750,6310,5750,5277025,31899531670,00,0.00,N,2,250, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index 49dc3ac36ecb..45f241ea392c 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 +20250310,661,662,664,611,1407901,902030197,00,0.00,N,5,-1, 20250304,662,659,690,649,910380,609318157,00,0.00,N,5,-3, 20250224,665,653,693,653,1425098,953584486,00,0.00,N,2,1, 20250217,664,688,688,649,2198052,1455322356,00,0.00,N,5,-7, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index 5ef456340d05..3a0e9a7bd459 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 +20250310,24750,22950,26500,22050,6744416,165031223300,00,0.00,N,2,1400, 20250304,23350,23400,24200,22300,3260161,76012027225,00,0.00,N,2,550, 20250224,22800,20850,24350,20600,5049039,116726154100,00,0.00,N,2,1750, 20250217,21050,21500,23400,19990,5990866,130860419930,00,0.00,N,2,350, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index 63c64b465ba1..220f7e7d8108 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 +20250310,4300,4295,4355,4145,152249,646501942,00,0.00,N,2,5, 20250304,4295,4145,4355,4040,157965,672233512,00,0.00,N,2,125, 20250224,4170,4260,4400,4150,361769,1542753005,00,0.00,N,5,-90, 20250217,4260,4185,4350,4105,618410,2605513630,00,0.00,N,2,125, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index cb6c8d820af7..03349c21efe4 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 +20250310,1557,1598,1606,1525,491106,768604674,00,0.00,N,5,-27, 20250304,1584,1630,1656,1584,612850,988086542,00,0.00,N,5,-56, 20250224,1640,1713,1755,1631,1219378,2054958043,00,0.00,N,5,-73, 20250217,1713,1696,1787,1671,1619180,2796933296,00,0.00,N,2,13, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index ce57f7305b7b..1b04e663a05d 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 +20250310,3325,3460,3550,3310,137385,462723915,00,0.00,N,5,-140, 20250304,3465,3465,3590,3405,85945,296468286,00,0.00,N,2,5, 20250224,3460,3395,3570,3395,124022,429628570,00,0.00,N,2,20, 20250217,3440,3375,4040,3370,2408763,9109598575,00,0.00,N,2,70, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 628f85b715b2..1b8b3b4bbd00 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 +20250310,7250,7100,7520,6730,359654,2548506550,00,0.00,N,2,100, 20250304,7150,7430,7550,7040,267177,1947532285,00,0.00,N,5,-340, 20250224,7490,8420,8500,7400,339525,2735595460,00,0.00,N,5,-1070, 20250217,8560,8690,9180,8200,928021,8163489900,00,0.00,N,5,-80, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index d400c4a7ce07..cfc8b03438a8 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 +20250310,95000,97000,98900,94600,1256182,120635587000,00,0.00,N,5,-2500, 20250304,97500,97200,100300,95700,1221218,120099433000,00,0.00,N,5,-800, 20250224,98300,104400,104800,97300,2561815,257923445800,00,0.00,N,5,-5800, 20250217,104100,107000,107400,103300,1056351,111096474800,00,0.00,N,5,-2400, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 32ddb8bfd84e..0a0c2c00ac83 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 +20250310,5960,6050,6430,5600,1183850,7097884940,00,0.00,N,5,-240, 20250304,6200,7340,7360,5810,1882484,12098372705,00,0.00,N,5,-1250, 20250224,7450,8020,9070,7350,2656586,21506738980,00,0.00,N,5,-570, 20250217,8020,6540,8140,6180,5530075,39396198520,00,0.00,N,2,1820, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 2be295359554..d0ca1ff96bdb 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 +20250310,790,805,805,778,583591,461430584,00,0.00,N,5,-19, 20250304,809,800,828,791,369174,296025368,00,0.00,N,2,5, 20250224,804,890,925,794,4438297,3787810254,00,0.00,N,5,-10, 20250217,814,799,821,793,1021808,857678690,00,0.00,N,2,15, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 70a39bffcd59..f97d06d0e9c8 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 +20250310,6660,6540,6870,6400,213424,1409466880,00,0.00,N,2,120, 20250304,6540,6340,6700,6260,165093,1078703635,00,0.00,N,2,200, 20250224,6340,6480,6620,6330,146780,946117600,00,0.00,N,5,-150, 20250217,6490,6390,6640,6280,181108,1159574830,00,0.00,N,2,110, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index 21671bff15ca..4441ff12bb90 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 +20250310,26750,26300,27150,24650,44942436,1177084023125,00,0.00,N,2,400, 20250304,26350,24750,27400,24700,37163723,973848197650,00,0.00,N,2,950, 20250224,25400,28250,28750,25250,46119646,1256978733650,00,0.00,N,5,-3550, 20250217,28950,26900,30900,26150,110500419,3221625154450,00,0.00,N,2,1350, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index 30ffc8a0b9b9..0de634d4fffb 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 +20250310,21000,21600,21900,20200,364130,7710520825,00,0.00,N,5,-600, 20250304,21600,22000,22950,21400,370831,8166954225,00,0.00,N,5,-600, 20250224,22200,22850,23150,21700,590288,13159427050,00,0.00,N,5,-900, 20250217,23100,24000,24600,21900,1030627,23936036200,00,0.00,N,5,-900, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index d2ce0bb6bd26..a70a8bb998f3 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 +20250310,8990,9120,9230,8950,5195515,47046070415,00,0.00,N,5,-120, 20250304,9110,9110,9300,9060,3167741,28977288195,00,0.00,N,5,-40, 20250224,9150,9860,9900,9110,7236468,68353544670,00,0.00,N,5,-750, 20250217,9900,9570,10180,9450,6646977,65072930340,00,0.00,N,2,370, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 87c819cd95d3..f55d1e52bfcf 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 +20250310,10320,11110,11140,10050,1724660,18240296990,00,0.00,N,5,-690, 20250304,11010,10840,11130,10550,1203179,13037992045,00,0.00,N,2,100, 20250224,10910,10720,11340,10650,2398603,26596859180,00,0.00,N,2,50, 20250217,10860,10400,11120,10210,2574258,27495821590,00,0.00,N,2,510, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 96506915a231..cd0c9fe419e3 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 +20250310,11180,11390,11580,11010,160431,1816840645,00,0.00,N,5,-390, 20250304,11570,11400,11620,11210,69424,797590515,00,0.00,N,2,170, 20250224,11400,10640,11770,10640,335428,3793041380,00,0.00,N,2,730, 20250217,10670,10510,10760,10510,146472,1555287100,00,0.00,N,2,160, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 1f1a5a973da5..5309103b9a48 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 +20250310,24650,24400,24750,24200,26628,654237650,00,0.00,N,2,250, 20250304,24400,24300,24600,24200,5784,140416850,00,0.00,N,2,150, 20250224,24250,24500,24500,24250,7072,172090250,00,0.00,N,5,-150, 20250217,24400,24250,24750,24250,7292,177563800,00,0.00,N,2,150, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index dc417553f40b..4884ffd8a676 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 +20250310,137100,139000,140800,135600,653074,89825336150,00,0.00,N,5,-2200, 20250304,139300,142100,143500,139100,366136,51437428250,00,0.00,N,5,-4500, 20250224,143800,145500,151800,141500,520842,76403122800,00,0.00,N,5,-4300, 20250217,148100,148600,153500,146900,394281,59013349200,00,0.00,N,2,500, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 7b169fa8e206..d4217659c6ba 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 +20250310,6470,6360,6545,6200,95856,614820525,00,0.00,N,2,120, 20250304,6350,6210,6640,5950,229072,1439800150,00,0.00,N,2,210, 20250224,6140,6150,6320,6080,107825,670054240,00,0.00,N,5,-10, 20250217,6150,5880,6430,5880,222193,1374972300,00,0.00,N,2,280, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index 7367b1a4d022..1c483815c05f 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 +20250310,1001,1013,1019,999,551059,554155866,00,0.00,N,5,-12, 20250304,1013,998,1028,995,880763,887197194,00,0.00,N,2,15, 20250224,998,1008,1011,996,700986,702874844,00,0.00,N,5,-10, 20250217,1008,996,1012,995,794546,796825407,00,0.00,N,2,12, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index 0c3d6900f095..6acc4d309b22 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 +20250310,1112,1060,1188,1042,667758,741301787,00,0.00,N,2,52, 20250304,1060,1067,1220,1028,1479643,1691662975,00,0.00,N,5,-7, 20250224,1067,1021,1070,1015,270182,281903007,00,0.00,N,2,46, 20250217,1021,1024,1042,1005,138224,141571206,00,0.00,N,5,-3, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index cdf67ac7e384..eb1be8f5bb73 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 +20250310,89600,88900,91500,88200,14552,1312819700,00,0.00,N,2,700, 20250304,88900,87800,90200,86900,12356,1097824500,00,0.00,N,2,1100, 20250224,87800,89900,90600,87200,23382,2081116700,00,0.00,N,5,-1400, 20250217,89200,84300,89500,84200,33054,2849709300,00,0.00,N,2,4900, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index f5093b8c3142..cfec461a3e72 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 +20250310,7270,7310,7350,7210,231429,1686368670,00,0.00,N,5,-30, 20250304,7300,7160,7340,7060,83027,601763555,00,0.00,N,2,130, 20250224,7170,7170,7320,7090,103924,748864950,00,0.00,N,3,0, 20250217,7170,6980,7200,6960,174386,1235110910,00,0.00,N,2,210, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index 034244ac03ee..cbfaed213357 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 +20250310,13870,13420,14070,13110,172926,2362260195,00,0.00,N,2,410, 20250304,13460,13170,13690,12970,134259,1794310745,00,0.00,N,2,180, 20250224,13280,13020,13470,12920,225675,2994473340,00,0.00,N,2,260, 20250217,13020,12370,13090,11800,392979,4867736160,00,0.00,N,2,1790, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 662b812e5a03..fae9fa794337 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 +20250310,14580,14920,15120,14370,271088,3997763350,00,0.00,N,5,-340, 20250304,14920,15190,15270,14580,306791,4564075870,00,0.00,N,5,-380, 20250224,15300,14900,15950,14850,371154,5780614320,00,0.00,N,2,190, 20250217,15110,15040,15660,14880,342530,5234601670,00,0.00,N,5,-10, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index 91aa3ec8efb8..a0b5588a5045 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 +20250310,5400,4570,5800,4350,3692787,19533558645,00,0.00,N,2,675, 20250304,4725,3930,4985,3610,3448699,15441701252,00,0.00,N,2,795, 20250224,3930,3510,3980,3430,692481,2632379295,00,0.00,N,2,410, 20250217,3520,3745,3840,3420,378432,1356542275,00,0.00,N,5,-225, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index fab592aff946..3a4185050848 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 +20250310,16780,16530,17060,16510,4169156,69949295405,00,0.00,N,2,630, 20250304,16150,16060,16300,15910,1643948,26399183340,00,0.00,N,2,90, 20250224,16060,16400,16450,15990,1976332,32171020040,00,0.00,N,5,-400, 20250217,16460,16200,16540,16050,1781269,28946155020,00,0.00,N,2,330, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 337ab7a71f7c..bb62b1c0eff6 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 +20250310,389,376,398,362,557217,210706711,00,0.00,N,2,9, 20250304,380,394,464,377,5310994,2263179568,00,0.00,N,5,-14, 20250224,394,397,403,374,281033,110430949,00,0.00,N,5,-3, 20250217,397,383,404,383,262558,103866467,00,0.00,N,5,-2, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 00fdd74b49fb..0a705e832558 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 +20250310,208000,211500,219500,205000,2681223,571108990000,00,0.00,N,5,-5000, 20250304,213000,205000,220000,204500,3063849,648687475921,00,0.00,N,2,6000, 20250224,207000,224000,232000,206500,4644608,1022780328280,00,0.00,N,5,-19500, 20250217,226500,221500,228000,218000,3250684,723314914000,00,0.00,N,2,5500, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index b692e407fb5a..1369f276bc80 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 +20250310,2000,2040,2120,1961,256136,516472185,00,0.00,N,5,-40, 20250304,2040,1999,2115,1870,263964,529890733,00,0.00,N,2,40, 20250224,2000,2055,2150,2000,396824,810225478,00,0.00,N,5,-110, 20250217,2110,2105,2210,2030,671144,1420417160,00,0.00,N,2,15, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 167c5eef8f56..74d72e1280f7 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 +20250310,12470,12800,12900,12270,566469,7107797370,00,0.00,N,5,-440, 20250304,12910,12340,13160,12310,743790,9554788590,00,0.00,N,2,520, 20250224,12390,13450,13460,12340,1168149,15082101260,00,0.00,N,5,-810, 20250217,13200,12680,13410,12400,1397995,18048553670,00,0.00,N,2,550, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index c6ae7804d329..689f2599cf58 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 +20250310,8530,8680,8800,8490,288623,2479336000,00,0.00,N,5,-210, 20250304,8740,8540,8830,8410,183328,1585130350,00,0.00,N,2,180, 20250224,8560,8800,8840,8560,233121,2029856440,00,0.00,N,5,-270, 20250217,8830,8650,8930,8620,264432,2320576050,00,0.00,N,2,180, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index fe236d0ea80a..1ef9ea1d7dba 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 +20250310,3935,3930,3995,3815,161744,630310085,00,0.00,N,5,-20, 20250304,3955,4010,4065,3905,209079,829313643,00,0.00,N,5,-60, 20250224,4015,4110,4275,4000,665386,2765010665,00,0.00,N,5,-130, 20250217,4145,4135,4245,4100,305653,1272083020,00,0.00,N,2,15, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index f137c047ff63..a9838018642e 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 +20250310,393,409,409,383,386932,152188242,00,0.00,N,5,-16, 20250304,409,430,434,397,402686,166011087,00,0.00,N,5,-21, 20250224,430,433,440,419,361682,154985206,00,0.00,N,2,2, 20250217,428,436,441,427,430466,186025555,00,0.00,N,5,-7, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index 3f804fd9117b..cd9a7bd052c3 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 +20250310,43450,43500,45950,42350,13476554,595686500825,00,0.00,N,5,-300, 20250304,43750,43000,45400,41350,15192878,662972643050,00,0.00,N,2,600, 20250224,43150,39650,44700,39100,27715377,1183012592206,00,0.00,N,2,3250, 20250217,39900,39100,40750,38600,15771585,623817807850,00,0.00,N,2,1150, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index 911aa18f3d47..8eb2a38963a4 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 +20250310,55300,59100,59100,54600,344685,19267596350,00,0.00,N,5,-4300, 20250304,59600,60700,60700,57200,271241,16015269750,00,0.00,N,5,-1100, 20250224,60700,60900,63100,59600,439980,27128245800,00,0.00,N,5,-1000, 20250217,61700,56400,64500,54400,1084230,65528699800,00,0.00,N,2,5400, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index c56dac97b795..6b989b69e31b 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 +20250310,2775,2710,2850,2690,732768,2012104401,00,0.00,N,2,35, 20250304,2740,2785,2785,2685,283632,775746954,00,0.00,N,5,-5, 20250224,2745,2795,2850,2740,438318,1225892215,00,0.00,N,5,-55, 20250217,2800,2725,2925,2690,750104,2098005865,00,0.00,N,2,65, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index 17361e008b30..9445446bc230 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 +20250310,1507,1494,1542,1459,1143750,1722188851,00,0.00,N,2,13, 20250304,1494,1560,1560,1476,1431207,2159747818,00,0.00,N,5,-61, 20250224,1555,1577,1590,1533,1191985,1872692877,00,0.00,N,5,-26, 20250217,1581,1523,1583,1523,717166,1113348244,00,0.00,N,2,57, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index ded4dc5f86c5..fc63efa6fd13 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 +20250310,69800,80100,80200,68200,4374163,315376866750,00,0.00,N,5,-10800, 20250304,80600,83400,84000,78000,2069796,167154592485,00,0.00,N,5,-3700, 20250224,84300,81200,86900,80500,3120184,261406051600,00,0.00,N,2,2000, 20250217,82300,80900,87400,77800,4807196,393948710500,00,0.00,N,2,1300, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index c9392f2de2eb..e566b0e2b0ed 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 +20250310,2700,2695,2850,2625,1369073,3755650364,00,0.00,N,2,5, 20250304,2695,2705,2785,2545,1334771,3557829990,00,0.00,N,2,5, 20250224,2690,2310,3295,2270,9722422,27051540325,00,0.00,N,2,395, 20250217,2295,2055,2520,2035,5547827,12855376745,00,0.00,N,2,235, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index eb1fab71280a..51275459c912 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 +20250310,5770,5280,6090,5110,505695,2866579880,00,0.00,N,2,440, 20250304,5330,5220,5590,5100,110275,588931730,00,0.00,N,2,60, 20250224,5270,6000,6170,5200,379628,2118892180,00,0.00,N,5,-930, 20250217,6200,6280,7470,5880,2629467,17887864500,00,0.00,N,2,170, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 20a8f7204e64..ce2cd3f4b903 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 +20250310,3720,3705,3810,3600,186753,689408420,00,0.00,N,2,15, 20250304,3705,3695,3800,3660,114536,424379882,00,0.00,N,2,10, 20250224,3695,3770,3845,3685,204040,768181400,00,0.00,N,5,-105, 20250217,3800,3685,3875,3675,286861,1081801605,00,0.00,N,2,110, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index ec8a51fa56b5..e5a50ec2c173 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 +20250310,725,720,726,691,2078000,1492151676,00,0.00,N,2,1, 20250304,724,731,746,701,2257335,1633390677,00,0.00,N,5,-2, 20250224,726,750,767,722,2325691,1729487784,00,0.00,N,5,-36, 20250217,762,765,785,759,3150655,2432882166,00,0.00,N,5,-4, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index f47e73317bcd..c10318d99e53 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 +20250310,2165,2125,2260,2100,519869,1123731811,00,0.00,N,2,15, 20250304,2150,2255,2255,2115,368476,800074497,00,0.00,N,5,-95, 20250224,2245,2295,2295,2230,526108,1188065420,00,0.00,N,5,-40, 20250217,2285,2240,2285,2230,349157,789789835,00,0.00,N,2,65, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index 6ccdfb28c6ed..a064ea5117a0 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 +20250310,990,949,1004,901,646000,623462933,00,0.00,N,2,41, 20250304,949,918,970,902,384014,360436880,00,0.00,N,2,32, 20250224,917,913,930,904,322585,295144571,00,0.00,N,2,4, 20250217,913,842,920,837,647271,579178891,00,0.00,N,2,71, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index e0e3d94716d3..f3cfbd114e35 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 +20250310,577,577,577,577,0,0,00,0.00,N,3,0, 20250304,577,577,577,577,0,0,00,0.00,N,3,0, 20250224,577,577,577,577,0,0,00,0.00,N,3,0, 20250217,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index b1f9e2fb5907..e5e9be7d508c 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 +20250310,25350,25350,25750,25000,27799,702727750,00,0.00,N,5,-100, 20250304,25450,25100,25600,25000,35107,890087625,00,0.00,N,2,350, 20250224,25100,25500,26000,24950,51306,1303691200,00,0.00,N,5,-450, 20250217,25550,24850,25650,24500,38287,959025750,00,0.00,N,2,750, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index 7d4b9ca32d45..9f714868f2b0 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 +20250310,6880,6500,6920,6140,697598,4610400050,00,0.00,N,2,380, 20250304,6500,6710,6830,6320,604291,3979967595,00,0.00,N,5,-210, 20250224,6710,7450,7770,6620,2148136,15500986500,00,0.00,N,5,-480, 20250217,7190,7500,7680,7100,2330597,17186037130,00,0.00,N,2,120, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index d6fa6ff63d0c..12d707e239f9 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 +20250310,13990,14630,14720,13860,93161,1319110690,00,0.00,N,5,-640, 20250304,14630,14530,15190,14350,91334,1355965600,00,0.00,N,2,110, 20250224,14520,15980,16210,14490,238096,3627901300,00,0.00,N,5,-590, 20250217,15110,15110,15650,14700,188263,2846763920,00,0.00,N,2,20, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index e643d0d4b297..8bbe31f6e0b2 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 +20250310,8420,9270,9320,8380,298670,2597154355,00,0.00,N,5,-850, 20250304,9270,10340,10340,8880,395619,3720806340,00,0.00,N,5,-1080, 20250224,10350,9660,10480,9460,686919,6946260450,00,0.00,N,2,560, 20250217,9790,8220,10600,8000,2319183,23065969830,00,0.00,N,2,1540, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index f0b3d9bf9401..391789a49873 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 +20250310,36750,38650,38850,35700,5048657,186653455625,00,0.00,N,5,-1550, 20250304,38300,34400,42200,34200,11298042,448476890250,00,0.00,N,2,3400, 20250224,34900,34000,38250,33900,5116758,185847850700,00,0.00,N,2,250, 20250217,34650,31700,36200,31700,4671009,160384996050,00,0.00,N,2,3050, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 3604aab28e24..a7238399457f 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 +20250310,9230,8830,9660,8660,136135,1256723110,00,0.00,N,2,410, 20250304,8820,8920,9010,8750,22424,198296930,00,0.00,N,5,-100, 20250224,8920,9030,9070,8870,35034,313429270,00,0.00,N,5,-60, 20250217,8980,9110,9170,8900,59411,534582400,00,0.00,N,5,-100, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 7a7bef68a9ac..902d80cf646e 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 +20250310,32000,31150,32150,30050,120110,3723192375,00,0.00,N,2,850, 20250304,31150,31800,33250,31150,110371,3525329325,00,0.00,N,5,-900, 20250224,32050,31400,34450,30200,192516,6192851300,00,0.00,N,2,650, 20250217,31400,28500,31450,28150,150912,4508510700,00,0.00,N,2,2900, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 5e1a7ea88870..894bff98b67c 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 +20250310,3135,3100,3230,2985,2592057,8077124171,00,0.00,N,5,-5, 20250304,3140,3120,3245,3075,2009290,6303680189,00,0.00,N,5,-50, 20250224,3190,3465,3565,3190,4719055,15834944335,00,0.00,N,5,-390, 20250217,3580,3685,3815,3510,5567607,20558685640,00,0.00,N,5,-85, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index a5018e31ab2c..f1c0c48d98b8 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 +20250310,12390,11350,14660,11280,2123334,28736357950,00,0.00,N,2,1110, 20250304,11280,10830,11420,10710,45483,503160775,00,0.00,N,2,450, 20250224,10830,11710,11750,10830,52865,595930730,00,0.00,N,5,-880, 20250217,11710,11100,11830,10950,87241,1005042860,00,0.00,N,2,610, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index 8d6b9b198741..d22a1aff6975 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 +20250310,164800,161000,167700,157300,515421,83330140000,00,0.00,N,2,3500, 20250304,161300,170100,170500,160100,393050,64366027800,00,0.00,N,5,-8800, 20250224,170100,177400,182300,170100,406222,71040827600,00,0.00,N,5,-7600, 20250217,177700,173200,180800,169400,388578,67815310000,00,0.00,N,2,4800, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index 0c8dcd84eca3..927e60bf9c8c 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 +20250310,2125,2185,2195,2070,91565,193568797,00,0.00,N,5,-20, 20250304,2145,2160,2260,2140,86782,189084165,00,0.00,N,5,-30, 20250224,2175,2275,2285,2145,103599,229635110,00,0.00,N,5,-100, 20250217,2275,2120,2390,2120,683667,1573697895,00,0.00,N,2,125, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index e1fc07a6f19a..66a01673c5b2 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 +20250310,3425,3520,3635,3280,2654432,9160681595,00,0.00,N,5,-120, 20250304,3545,3390,3545,3315,2519338,8652783452,00,0.00,N,2,80, 20250224,3465,3425,3690,3355,6085256,21455635635,00,0.00,N,5,-30, 20250217,3495,3070,3585,2995,11407786,38144683880,00,0.00,N,2,425, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index f93603a080f7..212e0ac1e6ab 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 +20250310,425,431,434,424,837304,358791611,00,0.00,N,5,-6, 20250304,431,414,436,414,523681,224255002,00,0.00,N,2,16, 20250224,415,429,435,414,592008,251068444,00,0.00,N,5,-15, 20250217,430,424,438,423,752492,322285115,00,0.00,N,2,7, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index e6ec63e52632..db0163a498aa 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 +20250310,4950,4980,5010,4870,106220,525752875,00,0.00,N,5,-40, 20250304,4990,4855,5030,4855,105487,522669883,00,0.00,N,2,95, 20250224,4895,4930,4990,4870,129255,636714525,00,0.00,N,5,-45, 20250217,4940,4850,4995,4850,162847,806529240,00,0.00,N,2,50, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 94c26c8af5c2..2a0527bc6e61 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 +20250310,6370,6300,6420,6220,52426,331431570,00,0.00,N,2,80, 20250304,6290,6250,6340,6140,40731,254837410,00,0.00,N,3,0, 20250224,6290,6220,6410,6200,74832,471134000,00,0.00,N,2,20, 20250217,6270,6300,6450,6150,217453,1353303100,00,0.00,N,2,20, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 4f8a803afb73..2f100e0475f9 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 +20250310,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250304,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250224,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250217,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 3cd75b8c801b..22030f8d5cc7 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 +20250310,1528,1457,1549,1383,243810,356076979,00,0.00,N,2,71, 20250304,1457,1504,1542,1442,241308,356700462,00,0.00,N,5,-68, 20250224,1525,1515,1599,1440,727418,1110442141,00,0.00,N,5,-15, 20250217,1540,1519,1740,1450,4735124,7379441310,00,0.00,N,2,159, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 1f8bf453b7a4..b8bf6ba483cd 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 +20250310,17540,17190,17550,16800,37582,644175690,00,0.00,N,2,350, 20250304,17190,17380,17450,17050,17079,294734335,00,0.00,N,5,-190, 20250224,17380,17350,17440,17030,13316,230173130,00,0.00,N,2,30, 20250217,17350,17200,17540,17150,25292,438449590,00,0.00,N,2,10, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 023bf3a6bf39..f5daa5e543f5 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 +20250310,21400,19930,21950,18790,862820,17811068135,00,0.00,N,2,1200, 20250304,20200,21200,22500,19760,812250,17064438070,00,0.00,N,5,-1300, 20250224,21500,23100,24050,21150,1803348,40975963900,00,0.00,N,5,-1600, 20250217,23100,21850,23350,21000,2149516,47495490700,00,0.00,N,2,2250, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 6e40afc648cf..c70b0ef14ea1 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 +20250310,31750,31250,32100,30000,240931,7500969325,00,0.00,N,2,450, 20250304,31300,32000,32350,30550,317839,9986430550,00,0.00,N,5,-1400, 20250224,32700,37100,38600,32700,489723,17277337300,00,0.00,N,5,-5250, 20250217,37950,35000,39700,34050,720412,26641525700,00,0.00,N,2,3050, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 1e222177372e..9648448bb969 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 +20250310,9980,10720,10780,9780,1749954,17832661025,00,0.00,N,5,-640, 20250304,10620,9480,10800,9080,1987934,20362230490,00,0.00,N,2,620, 20250224,10000,9620,10590,9520,2128419,21737321380,00,0.00,N,2,370, 20250217,9630,10060,10160,9590,1078127,10659722190,00,0.00,N,5,-590, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index 529c009dcea1..b04959f80c13 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 +20250310,33850,31600,34350,31050,2070310,68360313450,00,0.00,N,2,2000, 20250304,31850,32350,34600,31300,2020799,66138233175,00,0.00,N,5,-1400, 20250224,33250,35850,36300,33250,2824757,98888474400,00,0.00,N,5,-3350, 20250217,36600,34550,40000,33750,9637855,363506335350,00,0.00,N,2,2750, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index fa511f469fb1..618430dbac6a 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 +20250310,2440,2470,2655,2400,918213,2315968343,00,0.00,N,5,-35, 20250304,2475,2510,2525,2400,241726,596228185,00,0.00,N,5,-35, 20250224,2510,2410,2670,2410,802069,2034176635,00,0.00,N,5,-20, 20250217,2530,2470,2540,2410,372582,927960430,00,0.00,N,2,35, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index fbbd09baea2e..44dadf130fdb 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 +20250310,5560,5410,5630,5350,192963,1063461790,00,0.00,N,2,150, 20250304,5410,5230,5450,5130,89755,478734645,00,0.00,N,2,180, 20250224,5230,5360,5600,5140,204156,1105560550,00,0.00,N,5,-130, 20250217,5360,5360,5410,5250,121764,649722510,00,0.00,N,2,60, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index aaed332ca769..e9090f7b700d 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 +20250310,1676,1664,1685,1639,37546,62418805,00,0.00,N,5,-4, 20250304,1680,1698,1698,1672,20836,35090420,00,0.00,N,5,-18, 20250224,1698,1686,1704,1660,74772,126317147,00,0.00,N,2,5, 20250217,1693,1701,1710,1673,68982,116300684,00,0.00,N,5,-8, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index d47a1a545955..3f0f69631054 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 +20250310,5140,5380,5380,4905,6553567,33670909604,00,0.00,N,5,-200, 20250304,5340,5700,5870,5100,20721821,113099034710,00,0.00,N,5,-430, 20250224,5770,5120,6400,4895,84200229,475181372425,00,0.00,N,2,570, 20250217,5200,4145,5890,4045,59383873,310767467070,00,0.00,N,2,1040, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index ebe2e6355bee..d223a3968733 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 +20250310,1353,1351,1410,1330,45654,61729968,00,0.00,N,2,2, 20250304,1351,1374,1390,1338,39647,54025558,00,0.00,N,5,-19, 20250224,1370,1400,1419,1370,110660,154173221,00,0.00,N,5,-42, 20250217,1412,1390,1430,1390,108382,152878409,00,0.00,N,2,16, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 61a13c4b78ae..b5796ccc7380 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 +20250310,4060,4200,4200,4005,329635,1336243166,00,0.00,N,5,-125, 20250304,4185,4100,4205,4035,199586,821196736,00,0.00,N,2,85, 20250224,4100,4195,4230,4075,187680,778377015,00,0.00,N,5,-95, 20250217,4195,4155,4245,4110,253461,1058623110,00,0.00,N,2,30, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 39252fa6afb3..963e1533b7ae 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 +20250310,6150,5920,6340,5850,137869,846951460,00,0.00,N,2,160, 20250304,5990,5820,6290,5740,79559,478970730,00,0.00,N,2,170, 20250224,5820,6110,6290,5820,119767,725987150,00,0.00,N,5,-340, 20250217,6160,6010,6250,5950,116612,712560780,00,0.00,N,2,110, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 5fca9fa3a55b..4b4e833b9d2f 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 +20250310,1097,1110,1140,1090,212836,235331527,00,0.00,N,5,-24, 20250304,1121,1139,1143,1111,262368,295784983,00,0.00,N,5,-18, 20250224,1139,1170,1180,1125,312733,360545293,00,0.00,N,5,-31, 20250217,1170,1160,1213,1144,551230,649599431,00,0.00,N,2,19, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index adb62a4fabba..d345cbe628a4 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 +20250310,5320,5520,5570,5260,413379,2231893225,00,0.00,N,5,-180, 20250304,5500,5300,5670,4800,413344,2246741850,00,0.00,N,2,60, 20250224,5440,5650,5920,5410,898419,5150167270,00,0.00,N,5,-230, 20250217,5670,5600,6040,5530,1350355,7804157030,00,0.00,N,2,80, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 46df72803f56..5dc9846227f6 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 +20250310,9460,9670,9920,9120,561760,5300157955,00,0.00,N,5,-380, 20250304,9840,10440,10950,9820,1494088,15425468235,00,0.00,N,5,-220, 20250224,10060,9130,10680,8900,2291507,23126033780,00,0.00,N,2,930, 20250217,9130,9120,9240,9020,119047,1084049990,00,0.00,N,2,10, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index 8d6270883ed2..46b381ccf1b2 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 +20250310,2370,2385,2455,2335,329717,782121248,00,0.00,N,5,-40, 20250304,2410,2400,2430,2340,402057,960522425,00,0.00,N,2,10, 20250224,2400,2450,2465,2365,312704,757251165,00,0.00,N,5,-65, 20250217,2465,2390,2525,2390,456445,1117578030,00,0.00,N,2,70, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 768aceb662ea..feaf7039cdc8 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 +20250310,29300,30350,30350,29300,199245,5934613400,00,0.00,N,5,-1000, 20250304,30300,29950,30500,29800,65873,1987298075,00,0.00,N,2,400, 20250224,29900,29700,30500,29600,120911,3630916000,00,0.00,N,2,200, 20250217,29700,29650,29900,29600,83690,2490041500,00,0.00,N,2,150, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 438188078754..025b92778d51 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 +20250310,1423,1380,1500,1370,34909,48991438,00,0.00,N,2,43, 20250304,1380,1401,1435,1355,9152,12794504,00,0.00,N,5,-21, 20250224,1401,1400,1445,1355,68243,94997935,00,0.00,N,2,3, 20250217,1398,1409,1409,1361,38281,52952608,00,0.00,N,2,17, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 5cc7ac794175..7ac841cb4a13 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 +20250310,1024,1042,1092,997,2582460,2661550187,00,0.00,N,5,-18, 20250304,1042,1044,1072,1011,1212150,1265804022,00,0.00,N,5,-6, 20250224,1048,1113,1146,1047,3125814,3429364878,00,0.00,N,5,-53, 20250217,1101,1114,1133,1090,3890733,4313216934,00,0.00,N,5,-4, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 8e58f72d3503..b6e23ce9b8d0 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 +20250310,6300,6630,6670,6240,91563,586154625,00,0.00,N,5,-330, 20250304,6630,6100,6710,5940,181466,1169540585,00,0.00,N,2,530, 20250224,6100,6650,6680,6060,103543,655831420,00,0.00,N,5,-600, 20250217,6700,6430,6860,6300,334146,2221445890,00,0.00,N,2,350, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 1760472980a5..b73cf3dfdd8e 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 +20250310,914,953,960,913,502529,468959851,00,0.00,N,5,-41, 20250304,955,977,977,945,121638,116267913,00,0.00,N,5,-22, 20250224,977,967,980,955,316569,308140135,00,0.00,N,2,2, 20250217,975,980,1004,961,206191,201334448,00,0.00,N,5,-13, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 14d362492fa9..775f4b018ad0 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 +20250310,7040,6820,7120,6660,142886,986863270,00,0.00,N,2,80, 20250304,6960,6860,7200,6810,149583,1045422010,00,0.00,N,2,10, 20250224,6950,7170,7340,6600,217218,1544508390,00,0.00,N,5,-170, 20250217,7120,7110,7220,7010,122773,876191320,00,0.00,N,2,10, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index 87d74a3175d4..162c85a36c79 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 +20250310,2515,2650,2665,2500,713190,1818641497,00,0.00,N,5,-150, 20250304,2665,2600,2780,2550,540094,1438617146,00,0.00,N,2,65, 20250224,2600,2660,2810,2585,1151135,3110170190,00,0.00,N,5,-80, 20250217,2680,2745,2840,2620,1406044,3801291030,00,0.00,N,5,-65, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index cca65ca99224..d7d26b1ed152 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 +20250310,15720,15080,15790,14930,93731,1440850095,00,0.00,N,2,700, 20250304,15020,15290,15680,15000,80418,1222875725,00,0.00,N,5,-310, 20250224,15330,15830,15920,15180,105858,1647193890,00,0.00,N,5,-500, 20250217,15830,15970,16140,15600,121123,1916385170,00,0.00,N,2,120, diff --git a/038340/week/candle-week-42.csv b/038340/week/candle-week-42.csv index 4859928f27e6..1dee88f353f5 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 +20250310,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250304,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250224,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250217,1233,1233,1233,1233,0,0,00,0.00,N,3,0, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index e48d57a027d9..1338d7c318aa 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 +20250310,9890,13430,13600,9830,1488630,16629850745,00,0.00,N,5,-3720, 20250304,13610,13890,14340,13550,640023,8906290315,00,0.00,N,5,-300, 20250224,13910,14430,14490,13690,777783,10901104480,00,0.00,N,5,-340, 20250217,14250,13500,14600,13300,1198758,16622427270,00,0.00,N,2,870, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index 2388fab3dffb..ac03429da0dd 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 +20250310,3085,2840,3300,2795,987819,3056944162,00,0.00,N,2,245, 20250304,2840,2880,2980,2820,210176,607924499,00,0.00,N,5,-60, 20250224,2900,3085,3160,2860,478587,1439189705,00,0.00,N,5,-210, 20250217,3110,3105,3175,3080,330516,1030493925,00,0.00,N,2,10, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index a2ccbeaeb61c..de40932b21a8 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 +20250310,3135,3185,3185,3055,528602,1650307891,00,0.00,N,3,0, 20250304,3135,3090,3190,3035,504639,1566250122,00,0.00,N,2,25, 20250224,3110,3150,3235,3030,1130648,3580145170,00,0.00,N,5,-40, 20250217,3150,3090,3220,3075,1672856,5269204020,00,0.00,N,2,65, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index fff0fc4c4d23..c9fd0225b199 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 +20250310,235,235,267,220,18811593,4631868586,00,0.00,N,5,-1, 20250304,236,245,246,233,2655478,629993229,00,0.00,N,5,-9, 20250224,245,255,278,239,10071675,2554940655,00,0.00,N,5,-3, 20250217,248,241,255,238,4203241,1032578971,00,0.00,N,2,7, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 5b2b890bc908..c5b621791d56 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 +20250310,1566,1451,1700,1401,2662355,4163451359,00,0.00,N,2,115, 20250304,1451,1397,1590,1352,1173693,1700108140,00,0.00,N,2,54, 20250224,1397,1426,1440,1372,718549,1013752619,00,0.00,N,5,-36, 20250217,1433,1419,1454,1419,556039,796454344,00,0.00,N,2,5, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index 5be6864eacd4..681805dddada 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 +20250310,750,731,760,684,1210745,870108826,00,0.00,N,2,10, 20250304,740,802,815,728,1641690,1265837148,00,0.00,N,5,-48, 20250224,788,831,889,760,2065745,1719771346,00,0.00,N,5,-51, 20250217,839,799,852,784,1389902,1140858579,00,0.00,N,2,39, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index 6e33494d3ce6..095e5b23746c 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 +20250310,4160,4075,4220,4005,222995,918010625,00,0.00,N,2,105, 20250304,4055,4085,4480,4035,297143,1249930750,00,0.00,N,5,-145, 20250224,4200,4305,4560,4190,467683,2016711040,00,0.00,N,5,-150, 20250217,4350,4450,4550,4335,574212,2558791230,00,0.00,N,5,-10, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index 9a6e8abe9e94..0f98b3f37af6 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 +20250310,3695,3745,3815,3595,229845,843322258,00,0.00,N,5,-45, 20250304,3740,3790,4025,3705,364825,1381764863,00,0.00,N,5,-50, 20250224,3790,3940,4070,3785,579198,2282973560,00,0.00,N,5,-200, 20250217,3990,3830,4620,3770,10152729,44232949785,00,0.00,N,2,210, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index c91dd1483033..a289ee97ecf9 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 +20250310,255,255,269,246,8208263,2138648258,00,0.00,N,2,1, 20250304,254,249,277,237,17121673,4455765337,00,0.00,N,2,5, 20250224,249,260,262,245,5949655,1505366917,00,0.00,N,5,-11, 20250217,260,271,283,260,10603489,2850578478,00,0.00,N,5,-13, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 0df4f3c3ded2..3440cccf4b8d 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 +20250310,3165,3190,3290,3100,18054,57178375,00,0.00,N,5,-10, 20250304,3175,3185,3250,3145,13469,42625155,00,0.00,N,5,-10, 20250224,3185,3370,3375,3155,26668,86591105,00,0.00,N,5,-185, 20250217,3370,3125,3765,3125,218504,756150625,00,0.00,N,2,245, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index dd5f67ac7056..9290a55d0857 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 +20250310,6380,6240,6830,6120,323498,2069402655,00,0.00,N,2,140, 20250304,6240,6180,6480,6160,84451,530830710,00,0.00,N,2,10, 20250224,6230,6160,6250,6070,76630,472407700,00,0.00,N,2,40, 20250217,6190,6190,6390,6100,150877,942860450,00,0.00,N,5,-20, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index 3cf16d0c16e4..b31e1b15fa5b 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 +20250310,3515,3690,3690,3425,308274,1083116960,00,0.00,N,5,-110, 20250304,3625,3650,3795,3445,349745,1252931473,00,0.00,N,5,-60, 20250224,3685,3760,4035,3660,871092,3379179485,00,0.00,N,5,-75, 20250217,3760,3770,3860,3690,750818,2820497325,00,0.00,N,5,-40, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index f7761e5b1724..2c0d484a60fa 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 +20250310,135400,124000,139100,117700,578244,75795909500,00,0.00,N,2,9900, 20250304,125500,126200,132500,122500,354413,45047098950,00,0.00,N,5,-4100, 20250224,129600,151200,153200,129600,801227,112876930700,00,0.00,N,5,-23600, 20250217,153200,143300,155700,138000,984092,145308372600,00,0.00,N,2,11600, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index 8debb50edb21..85d84383b2de 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 +20250310,56000,55300,57200,54700,424160,23859115800,00,0.00,N,2,700, 20250304,55300,56400,57100,53400,337651,18564458500,00,0.00,N,5,-1800, 20250224,57100,56500,57900,55400,297998,16907611800,00,0.00,N,2,300, 20250217,56800,56300,58200,55700,249050,14182312100,00,0.00,N,2,600, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index d27facd9866c..85e69e1c820c 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 +20250310,31700,31400,33400,29900,2118038,67798049675,00,0.00,N,5,-150, 20250304,31850,29000,32600,28550,2575138,79553854725,00,0.00,N,2,2600, 20250224,29250,26400,29750,24500,1624942,45527663050,00,0.00,N,2,2750, 20250217,26500,27100,27200,25550,845337,22314515950,00,0.00,N,5,-500, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index 273acb78759a..b7ce45a081dd 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 +20250310,4755,4465,4820,4355,1669937,7700667521,00,0.00,N,2,165, 20250304,4590,4860,4867,4415,3765252,17525355343,00,0.00,N,5,-325, 20250224,4915,4540,5330,4520,13457954,68014092540,00,0.00,N,2,300, 20250217,4615,4575,4650,4430,2353888,10701637930,00,0.00,N,2,70, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index b42e5eee29cb..ddbf35aae6a4 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 +20250310,6520,6340,6580,6170,83129,531550225,00,0.00,N,2,140, 20250304,6380,6590,6730,6320,124582,814279680,00,0.00,N,5,-220, 20250224,6600,7250,7280,6540,184403,1276845300,00,0.00,N,5,-650, 20250217,7250,7680,7820,7120,216036,1628764690,00,0.00,N,5,-360, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index 26d0abfa2912..f0621c591230 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 +20250310,1566,1586,1610,1522,51961,80966906,00,0.00,N,5,-20, 20250304,1586,1710,1710,1533,163572,259267625,00,0.00,N,5,-124, 20250224,1710,1724,1771,1633,133570,229320970,00,0.00,N,5,-6, 20250217,1716,1667,1774,1620,184033,310430162,00,0.00,N,2,49, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 8e7d0757670d..128256e0b177 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 +20250310,6000,5990,6080,5910,152589,914105025,00,0.00,N,2,10, 20250304,5990,5820,6060,5750,103624,616736845,00,0.00,N,2,170, 20250224,5820,5670,5890,5520,106926,616881870,00,0.00,N,2,360, 20250217,5460,5530,5580,5370,34102,184957000,00,0.00,N,5,-80, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index ab7807998cb9..54d2fa88fb7d 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 +20250310,2540,2535,2565,2500,102632,258405515,00,0.00,N,5,-35, 20250304,2575,2520,2585,2485,180106,456611265,00,0.00,N,2,55, 20250224,2520,2550,2595,2490,97929,248990435,00,0.00,N,5,-35, 20250217,2555,2560,2580,2530,89343,227725750,00,0.00,N,5,-15, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 5a18fd5b0ae4..32c6d8013d9c 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 +20250310,20900,19130,21250,18180,1059270,20998100975,00,0.00,N,2,1600, 20250304,19300,19550,20350,18620,1010919,19458884000,00,0.00,N,5,-690, 20250224,19990,22100,22600,19950,1230685,26207098140,00,0.00,N,5,-2760, 20250217,22750,22000,25550,21350,3105444,72941033400,00,0.00,N,2,950, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index a1e65c5a0830..d2e149d1ed06 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 +20250310,120700,116700,122500,114700,424809,51077770050,00,0.00,N,2,4600, 20250304,116100,113500,119700,112100,320561,37048066400,00,0.00,N,2,1900, 20250224,114200,119100,121700,113700,402202,47594753000,00,0.00,N,5,-6000, 20250217,120200,119400,123400,116600,544669,65172167200,00,0.00,N,2,1200, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index dffb81bc96a4..b11e0d161cbe 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 +20250310,3485,3740,3740,3445,1079890,3847690824,00,0.00,N,5,-215, 20250304,3700,3500,3775,3415,872211,3146032959,00,0.00,N,2,100, 20250224,3600,3675,3885,3580,878046,3296236625,00,0.00,N,5,-140, 20250217,3740,3950,4025,3705,1399219,5430676495,00,0.00,N,5,-260, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index 1224c4439f92..75afbbeabc24 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 +20250310,8720,8850,8950,8620,55949,492960650,00,0.00,N,5,-80, 20250304,8800,8540,8830,8480,67180,582695240,00,0.00,N,2,190, 20250224,8610,8480,8790,8330,106909,911569330,00,0.00,N,2,110, 20250217,8500,8420,8860,8300,130304,1123766080,00,0.00,N,2,80, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index bcc8a9f38eaf..ae1fa92c1f82 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 +20250310,11000,11490,12110,10400,9042204,102203187140,00,0.00,N,5,-610, 20250304,11610,8110,12260,8070,29661620,331485181070,00,0.00,N,2,3310, 20250224,8300,8300,8720,8160,1228325,10403467130,00,0.00,N,5,-190, 20250217,8490,8140,9100,8120,2233686,19270246260,00,0.00,N,2,390, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 1894753bf6ff..654dad23854f 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 +20250310,2700,2755,2830,2685,55430,152481861,00,0.00,N,5,-85, 20250304,2785,2755,2810,2670,26233,72193465,00,0.00,N,2,30, 20250224,2755,2680,2800,2630,57881,158709000,00,0.00,N,2,75, 20250217,2680,2680,2755,2615,54429,147206245,00,0.00,N,3,0, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index dd84b2045698..4b41e9e144f4 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 +20250310,6820,7030,7110,6810,75976,528660090,00,0.00,N,5,-250, 20250304,7070,6890,7170,6780,100299,704794410,00,0.00,N,2,180, 20250224,6890,7100,7100,6700,105679,728222790,00,0.00,N,5,-230, 20250217,7120,6650,7350,6610,331203,2319683710,00,0.00,N,2,420, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index e0fa5a0571f9..ac9193c64531 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 +20250310,15660,15610,16000,15130,138613,2149446560,00,0.00,N,2,180, 20250304,15480,16220,16230,15270,256494,4047497455,00,0.00,N,5,-720, 20250224,16200,16800,17270,15900,222068,3699684640,00,0.00,N,5,-800, 20250217,17000,17320,17650,16800,127263,2183603260,00,0.00,N,5,-320, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index f9e4a5398cbc..d2ae4235f0d0 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 +20250310,3450,3320,3520,3320,397035,1361456279,00,0.00,N,2,85, 20250304,3365,3430,3490,3300,517403,1753189113,00,0.00,N,5,-135, 20250224,3500,3750,3795,3500,1692740,6205897705,00,0.00,N,5,-120, 20250217,3620,3515,3720,3505,1215613,4433992695,00,0.00,N,2,120, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index 7cd5b1534f65..b85f0f6672e6 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 +20250310,2690,2640,2725,2535,3311381,8741663079,00,0.00,N,5,-5, 20250304,2695,2850,2900,2670,4368905,12168526800,00,0.00,N,5,-240, 20250224,2935,3180,3250,2900,7974204,24917648840,00,0.00,N,5,-245, 20250217,3180,3115,3480,3115,31264611,103755535855,00,0.00,N,2,100, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index 1ddb2d013fb9..7d57ad33e3af 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 +20250310,2610,2625,2670,2530,18820,49235743,00,0.00,N,5,-35, 20250304,2645,2630,2725,2600,17525,46710856,00,0.00,N,5,-55, 20250224,2700,2750,2750,2670,32641,88610515,00,0.00,N,5,-50, 20250217,2750,2745,2815,2695,45782,126609280,00,0.00,N,5,-25, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 8640b6b25f6f..c1e53a3f903f 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 +20250310,3245,3130,3280,3060,885139,2803810863,00,0.00,N,2,95, 20250304,3150,3080,3280,3025,1028401,3255301616,00,0.00,N,2,40, 20250224,3110,3100,3260,3080,1008747,3197793610,00,0.00,N,5,-20, 20250217,3130,3025,3185,3025,416930,1294178560,00,0.00,N,2,80, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 1521867b62ba..93eb7274ec0d 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 +20250310,480,443,488,437,969091,448349977,00,0.00,N,2,37, 20250304,443,508,544,436,1435249,688495465,00,0.00,N,5,-65, 20250224,508,465,514,409,3435819,1608459455,00,0.00,N,2,43, 20250217,465,483,493,444,1629320,756903261,00,0.00,N,5,-18, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index 5f2426dfd296..ca70c780e1d0 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 +20250310,5630,5630,5660,5590,60104,337709915,00,0.00,N,3,0, 20250304,5630,5710,5710,5610,94220,531225160,00,0.00,N,5,-50, 20250224,5680,5730,5730,5650,103616,589331410,00,0.00,N,5,-20, 20250217,5700,5710,5750,5670,108998,622389050,00,0.00,N,5,-10, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 1b0e18307c62..b6d631d1b5f8 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 +20250310,1544,1552,1600,1534,349704,544765885,00,0.00,N,5,-5, 20250304,1549,1513,1558,1509,66760,102147555,00,0.00,N,2,24, 20250224,1525,1570,1605,1513,230253,358652142,00,0.00,N,5,-46, 20250217,1571,1549,1571,1529,132775,207403510,00,0.00,N,2,21, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index f30d9cf925e5..f9c5b3999938 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 +20250310,5900,5900,6270,5750,312804,1894636215,00,0.00,N,3,0, 20250304,5900,5880,6140,5780,248625,1482033255,00,0.00,N,5,-110, 20250224,6010,6050,6330,5850,346584,2111678410,00,0.00,N,5,-110, 20250217,6120,6360,6530,6070,771072,4862026320,00,0.00,N,5,-140, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index c3ed6b462913..beadab5a2664 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 +20250310,5860,5930,6110,5680,3073096,18214805590,00,0.00,N,5,-140, 20250304,6000,5930,6240,5800,3238333,19603440365,00,0.00,N,5,-50, 20250224,6050,6990,7210,6020,21515185,147713401650,00,0.00,N,5,-670, 20250217,6720,6010,7800,5980,68700853,482087040690,00,0.00,N,2,850, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index 124ca2dec51a..a3372a5c59dd 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 +20250310,6290,6260,6360,5870,3525558,21681252615,00,0.00,N,5,-180, 20250304,6470,6450,6840,6330,5698178,37407848735,00,0.00,N,2,210, 20250224,6260,6560,6630,6260,2916468,18811370000,00,0.00,N,5,-420, 20250217,6680,6870,6900,6670,2681682,18116933100,00,0.00,N,5,-190, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 5c4bb9293983..f7648328807b 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 +20250310,9210,9560,9840,8920,1945229,18171672935,00,0.00,N,5,-350, 20250304,9560,8670,9630,8530,2699438,25105131470,00,0.00,N,2,360, 20250224,9200,9710,10190,9180,4064508,39803450300,00,0.00,N,5,-440, 20250217,9640,11030,11200,9580,6332429,66329210740,00,0.00,N,5,-1650, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 7f5b3f2db80c..3c5f1d36ae47 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 +20250310,3335,3280,3350,3190,243800,799028470,00,0.00,N,2,55, 20250304,3280,3260,3350,3185,208405,685861474,00,0.00,N,2,20, 20250224,3260,3305,3375,3225,369885,1224491945,00,0.00,N,5,-80, 20250217,3340,3230,3395,3230,492467,1631565045,00,0.00,N,2,110, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 986afd9f5554..33d087ee74e7 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 +20250310,91200,97900,99000,90100,827132,78112471200,00,0.00,N,5,-6900, 20250304,98100,95500,102300,93900,690569,67799283200,00,0.00,N,5,-2300, 20250224,100400,99200,104800,96000,1132995,114396693900,00,0.00,N,2,900, 20250217,99500,92200,107800,88100,1971088,194659985000,00,0.00,N,2,7200, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index 1c3aedae655e..8584f32e994c 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 +20250310,6170,5970,6200,5620,46604,276290340,00,0.00,N,2,180, 20250304,5990,6220,6380,5940,43974,269941195,00,0.00,N,5,-230, 20250224,6220,6230,6430,6080,44412,278264270,00,0.00,N,5,-60, 20250217,6280,6410,6540,6030,70313,449100140,00,0.00,N,5,-130, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 44f88530953d..002cd50cf1e3 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 +20250310,789,789,789,789,0,0,00,0.00,N,3,0, 20250304,789,789,789,789,0,0,00,0.00,N,3,0, 20250224,789,789,789,789,0,0,00,0.00,N,3,0, 20250217,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index 4343d1c598d5..d810ffb989c6 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 +20250310,2935,2980,2980,2840,85205,248826783,00,0.00,N,5,-45, 20250304,2980,2850,3000,2850,87505,257653499,00,0.00,N,2,60, 20250224,2920,2975,3010,2880,202332,594521260,00,0.00,N,5,-55, 20250217,2975,2910,2975,2870,130396,379624830,00,0.00,N,2,80, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 6078362a9ae0..ca36c2aba89f 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 +20250310,23300,23750,24000,23000,91350,2146047375,00,0.00,N,5,-400, 20250304,23700,23550,24200,22800,100062,2354294425,00,0.00,N,2,150, 20250224,23550,25600,25600,23500,136271,3332731900,00,0.00,N,5,-2050, 20250217,25600,24250,25800,24000,181185,4559256750,00,0.00,N,2,1350, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index fd2191881032..32fe9811d4e8 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 +20250310,6360,6410,6640,6310,78213,504321050,00,0.00,N,5,-80, 20250304,6440,6150,6610,6150,72719,467296410,00,0.00,N,2,90, 20250224,6350,6720,6880,6350,186289,1235999820,00,0.00,N,5,-400, 20250217,6750,6680,7800,6680,698061,4917378390,00,0.00,N,2,70, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index e19f47d0f5d3..6b7c405a58e5 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 +20250310,5060,5000,5140,4920,94296,474270917,00,0.00,N,2,60, 20250304,5000,4805,5080,4800,150834,752061050,00,0.00,N,2,120, 20250224,4880,4960,5040,4860,83298,413803610,00,0.00,N,5,-75, 20250217,4955,4860,5020,4800,126842,624041635,00,0.00,N,2,90, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index 3ddd619acb5d..429a538c1b8e 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 +20250310,5370,5510,5530,5265,81398,437195985,00,0.00,N,5,-140, 20250304,5510,5550,5610,5360,67050,367446790,00,0.00,N,5,-50, 20250224,5560,5640,5860,5560,98941,566467430,00,0.00,N,5,-110, 20250217,5670,5540,5760,5530,116709,658742610,00,0.00,N,2,120, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 9739e8da29a6..f4cb596d0c94 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 +20250310,4140,4160,4205,4030,275117,1135774869,00,0.00,N,5,-60, 20250304,4200,4070,4220,4020,247972,1026881216,00,0.00,N,2,130, 20250224,4070,4210,4355,4050,303551,1275457125,00,0.00,N,5,-120, 20250217,4190,4265,4440,4100,678699,2907020555,00,0.00,N,5,-65, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 379d9bc21d6c..8af358fbaabe 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 +20250310,55700,55100,58000,52900,1610076,89778456100,00,0.00,N,2,200, 20250304,55500,62000,64000,54700,2076022,123336526850,00,0.00,N,5,-7100, 20250224,62600,52400,69700,52400,7464839,486515474200,00,0.00,N,2,8800, 20250217,53800,56300,60500,51700,2735074,151751114700,00,0.00,N,5,-2400, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index b94935917e9a..bc93e8602b93 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 +20250310,239,245,254,224,1198856,286626708,00,0.00,N,5,-6, 20250304,245,255,260,242,661237,166735708,00,0.00,N,5,-12, 20250224,257,250,282,249,4267060,1133723837,00,0.00,N,2,10, 20250217,247,239,280,237,2510079,634286560,00,0.00,N,2,8, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 64e367b2ce37..9474d9e1c73d 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 +20250310,1432,1430,1438,1404,283709,402564895,00,0.00,N,3,0, 20250304,1432,1425,1455,1405,186061,265468817,00,0.00,N,5,-5, 20250224,1437,1423,1471,1407,585937,846834713,00,0.00,N,2,14, 20250217,1423,1411,1429,1410,351569,498399363,00,0.00,N,2,11, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index 89a1b633e67b..20712b33671e 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 +20250310,8020,8290,8440,7810,1450003,11905899235,00,0.00,N,5,-90, 20250304,8110,7750,8250,7640,808973,6461912620,00,0.00,N,2,490, 20250224,7620,7910,8020,7590,698721,5488936720,00,0.00,N,5,-470, 20250217,8090,8090,8320,8030,1677742,13720287780,00,0.00,N,2,220, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index 2a53f68c174e..f78f021da852 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 +20250310,18090,16350,18160,15700,128538,2206640820,00,0.00,N,2,1740, 20250304,16350,16410,16720,16200,20946,342249500,00,0.00,N,5,-70, 20250224,16420,17090,17090,16350,35936,601418400,00,0.00,N,5,-670, 20250217,17090,17030,17460,16660,45440,773472850,00,0.00,N,2,60, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 43ff2cecfade..501ea26fa067 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 +20250310,4405,4540,4570,4350,245185,1082610602,00,0.00,N,5,-135, 20250304,4540,4600,4685,4510,205860,944212814,00,0.00,N,5,-90, 20250224,4630,4900,4900,4590,261889,1246666860,00,0.00,N,5,-270, 20250217,4900,4820,5180,4730,653756,3211239660,00,0.00,N,2,120, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index f7510cc2e340..a06d8dbea170 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 +20250310,1998,1958,2105,1815,1798495,3597942065,00,0.00,N,2,38, 20250304,1960,1993,2065,1960,788254,1577077179,00,0.00,N,5,-60, 20250224,2020,2140,2315,2020,3067143,6607780468,00,0.00,N,5,-125, 20250217,2145,2175,2210,2115,1162137,2515471710,00,0.00,N,5,-25, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 4a91eaf00fdf..63f59f2b5979 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 +20250310,7390,7590,7720,7120,40304,300264025,00,0.00,N,5,-100, 20250304,7490,7900,7930,7300,62520,472044035,00,0.00,N,5,-440, 20250224,7930,8140,8340,7680,101197,803556200,00,0.00,N,5,-410, 20250217,8340,8040,8430,7900,105814,857210870,00,0.00,N,2,240, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index 0e7d58630c79..d0ac7db1086f 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 +20250310,9130,9180,10000,8700,174681,1611038390,00,0.00,N,5,-50, 20250304,9180,9650,9890,9010,66918,624936900,00,0.00,N,5,-460, 20250224,9640,10000,10210,9620,70110,694554840,00,0.00,N,5,-460, 20250217,10100,9700,10240,9600,124277,1238098240,00,0.00,N,2,280, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index 9943d49bc976..d1ad3800a714 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 +20250310,74300,80400,81100,70600,48493661,3269329326300,00,0.00,N,5,-6100, 20250304,80400,76900,87200,75700,36632055,2989298411950,00,0.00,N,2,6100, 20250224,74300,74600,76500,69600,28575338,2102038728300,00,0.00,N,2,1300, 20250217,73000,76000,81000,69700,36043970,2733456775300,00,0.00,N,5,-4900, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 68d3f7283111..50ae8b65fbbc 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 +20250310,9480,9870,10210,9260,23951891,233425264460,00,0.00,N,5,-80, 20250304,9560,7960,9660,7790,22092781,200833340380,00,0.00,N,2,1060, 20250224,8500,8710,9200,8460,13382173,118675746060,00,0.00,N,5,-200, 20250217,8700,8880,9160,8560,21607599,192297564780,00,0.00,N,5,-390, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 5f3f53584f0c..aec7ef20f701 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 +20250310,87800,86000,92400,82400,3738457,329226059850,00,0.00,N,2,400, 20250304,87400,89500,92800,84800,3012435,268358348050,00,0.00,N,5,-6100, 20250224,93500,101800,103600,91900,4444833,436323948300,00,0.00,N,5,-12400, 20250217,105900,101400,111000,97700,7713804,817393127400,00,0.00,N,2,5400, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index c9a58a6c411e..199676451018 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 +20250310,3860,3965,3995,3835,20613,80275506,00,0.00,N,5,-145, 20250304,4005,4000,4150,3860,18705,74757590,00,0.00,N,5,-15, 20250224,4020,4175,4265,3975,35132,143093915,00,0.00,N,5,-135, 20250217,4155,4080,4345,3700,70924,281533785,00,0.00,N,2,70, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 3ec5d291aedf..3c773459b24e 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 +20250310,469,915,915,469,10753439,6204571142,00,0.00,N,5,-446, 20250304,915,962,1002,850,346027,315233077,00,0.00,N,5,-47, 20250224,962,1295,1316,937,474186,523809658,00,0.00,N,5,-327, 20250217,1289,1297,1382,1120,575864,725578718,00,0.00,N,5,-8, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 348bacc391be..d9fdc0f83c31 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 +20250310,1315,1305,1343,1258,142756,187080390,00,0.00,N,5,-5, 20250304,1320,1380,1381,1320,79826,107891769,00,0.00,N,5,-50, 20250224,1370,1400,1560,1305,184008,259853777,00,0.00,N,5,-30, 20250217,1400,1372,1425,1340,73437,102098230,00,0.00,N,2,28, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index 974d5e998796..58b633b0c35b 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 +20250310,20750,21300,21300,20000,73855,1529094975,00,0.00,N,5,-550, 20250304,21300,20000,21400,19990,92635,1925444045,00,0.00,N,2,1050, 20250224,20250,20500,22500,20250,264470,5615358750,00,0.00,N,5,-450, 20250217,20700,19300,21300,19290,320613,6513326040,00,0.00,N,2,1420, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 9ee73c13c5c2..95f6201d1d92 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 +20250310,505,505,512,500,143084,71949515,00,0.00,N,2,1, 20250304,504,512,515,500,168810,85343328,00,0.00,N,5,-6, 20250224,510,523,550,505,226900,116797588,00,0.00,N,5,-13, 20250217,523,528,594,502,710356,384927946,00,0.00,N,5,-2, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 4b5f28174770..c2121cfe0c1c 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 +20250310,224,174,279,157,127348415,29495542050,00,0.00,N,2,53, 20250304,171,200,202,165,7867910,1440644902,00,0.00,N,5,-28, 20250224,199,216,222,190,17789667,3622875549,00,0.00,N,5,-17, 20250217,216,350,353,211,59598698,14486334439,00,0.00,N,5,-136, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 024e8e567477..38201cf85985 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 +20250310,1124,1142,1150,1111,545469,616269019,00,0.00,N,5,-17, 20250304,1141,1158,1184,1133,673008,777553728,00,0.00,N,5,-17, 20250224,1158,1210,1246,1153,1103914,1328318147,00,0.00,N,5,-65, 20250217,1223,1199,1255,1199,815415,1003944538,00,0.00,N,2,24, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 001bd7344ba8..d022da4b4639 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 +20250310,554,556,569,531,89148,49034151,00,0.00,N,5,-2, 20250304,556,570,579,548,100526,55920320,00,0.00,N,5,-2, 20250224,558,577,579,551,113722,64302279,00,0.00,N,5,-19, 20250217,577,570,580,555,123163,69495052,00,0.00,N,2,7, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index 1a361ea97e07..03b42a7823f3 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 +20250310,1761,1702,1773,1702,54076,93395131,00,0.00,N,2,59, 20250304,1702,1808,1882,1661,146901,258902346,00,0.00,N,5,-106, 20250224,1808,1835,1890,1804,39449,72844337,00,0.00,N,5,-42, 20250217,1850,1839,1857,1790,49592,90917207,00,0.00,N,5,-4, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 29afa91db574..05f92891c60c 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 +20250310,10740,10760,11250,10550,119020,1294728765,00,0.00,N,2,20, 20250304,10720,10470,10980,10360,72692,780379490,00,0.00,N,2,250, 20250224,10470,10450,10950,10300,128642,1367959970,00,0.00,N,5,-40, 20250217,10510,10180,10510,10010,138283,1406330140,00,0.00,N,2,330, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index 668be7d55e80..8fa78355e542 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 +20250310,711,637,739,627,763983,526757037,00,0.00,N,2,74, 20250304,637,622,649,589,218503,134122400,00,0.00,N,2,15, 20250224,622,675,675,610,345842,221753110,00,0.00,N,5,-42, 20250217,664,697,698,610,786394,513181180,00,0.00,N,5,-36, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 4c1fcffc1623..d07d95078567 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 +20250310,2130,2080,2130,2030,387474,802139398,00,0.00,N,2,40, 20250304,2090,2155,2280,2055,1060399,2275519843,00,0.00,N,5,-45, 20250224,2135,2145,2340,2115,2000001,4489648895,00,0.00,N,5,-10, 20250217,2145,2095,2235,2070,757436,1641533780,00,0.00,N,2,50, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 3cab6b605131..6548aaa1f272 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 +20250310,4525,4560,4720,4410,93384,422376894,00,0.00,N,5,-60, 20250304,4585,4510,4630,4485,75238,343539875,00,0.00,N,2,55, 20250224,4530,4790,4820,4500,191234,893553220,00,0.00,N,5,-260, 20250217,4790,4580,4790,4545,230720,1069212525,00,0.00,N,2,250, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 9bd7616b6347..6e1ff78caf6e 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 +20250310,604,589,609,561,125072,73041439,00,0.00,N,2,16, 20250304,588,591,675,565,335316,208052611,00,0.00,N,5,-3, 20250224,591,621,643,582,248499,149846423,00,0.00,N,5,-30, 20250217,621,615,664,610,89138,55961898,00,0.00,N,5,-2, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 9a7ff8bdc8de..10ac30093113 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 +20250310,564,573,573,554,922425,521033081,00,0.00,N,5,-9, 20250304,573,575,588,561,1313395,748512733,00,0.00,N,5,-2, 20250224,575,590,598,575,1396855,817179821,00,0.00,N,5,-22, 20250217,597,591,610,580,1774414,1057745166,00,0.00,N,2,6, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index 6e200609805f..56782c747dcf 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 +20250310,732,732,732,732,0,0,00,0.00,N,3,0, 20250304,732,732,732,732,0,0,00,0.00,N,3,0, 20250224,732,732,732,732,0,0,00,0.00,N,3,0, 20250217,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 07ad342796c8..aa1a6ddb9f6c 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 +20250310,443,448,459,420,415766,181860596,00,0.00,N,5,-6, 20250304,449,450,470,431,509300,229780082,00,0.00,N,5,-1, 20250224,450,441,489,439,1472905,684194887,00,0.00,N,2,9, 20250217,441,439,450,430,546656,239119459,00,0.00,N,2,2, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 61a3b5e4aa3f..b7713cb39e8b 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 +20250310,5910,6050,6790,5720,689997,4344321285,00,0.00,N,5,-140, 20250304,6050,5790,6200,5760,109572,656917005,00,0.00,N,2,240, 20250224,5810,5970,6490,5750,289266,1729814700,00,0.00,N,5,-120, 20250217,5930,5830,5960,5650,198402,1150819570,00,0.00,N,2,90, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index d40e133dc53b..db75eed10855 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 +20250310,342,349,355,340,303033,104669472,00,0.00,N,5,-7, 20250304,349,340,352,333,288155,97877154,00,0.00,N,2,9, 20250224,340,373,374,340,416990,147837385,00,0.00,N,5,-34, 20250217,374,341,378,341,1535326,551390890,00,0.00,N,2,33, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 9b531e0df671..596f4c00d8fe 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 +20250310,8730,9190,9190,8650,260007,2303815165,00,0.00,N,5,-460, 20250304,9190,8800,9380,8800,325163,2970194200,00,0.00,N,2,290, 20250224,8900,8900,9200,8680,476182,4257359660,00,0.00,N,2,80, 20250217,8820,8460,9020,8370,382083,3322024900,00,0.00,N,2,370, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 77f50bc74ca3..a6a6a71539ba 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 +20250310,463,453,516,430,2648950,1263799623,00,0.00,N,2,10, 20250304,453,497,497,450,1202255,556242103,00,0.00,N,5,-50, 20250224,503,485,634,465,28151371,16636442009,00,0.00,N,2,10, 20250217,493,464,518,464,356928,173583360,00,0.00,N,2,30, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index 877fc8321f0a..e27c80efb2e4 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 +20250310,15850,14450,15850,13600,678541,10134294065,00,0.00,N,2,1400, 20250304,14450,13840,14840,13680,340725,4857345350,00,0.00,N,2,610, 20250224,13840,13200,14380,12800,393801,5425270840,00,0.00,N,2,570, 20250217,13270,13200,14720,13080,832276,11704118050,00,0.00,N,2,270, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 7d8a22578bf1..f454a9044896 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 +20250310,1073,1121,1170,1043,220742,241513459,00,0.00,N,5,-48, 20250304,1121,1163,1163,1121,142255,160734039,00,0.00,N,5,-27, 20250224,1148,1164,1182,1144,112903,130982869,00,0.00,N,5,-27, 20250217,1175,1189,1241,1165,227624,272087534,00,0.00,N,5,-17, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index 9df8ddcab57d..67787a88bf09 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 +20250310,9560,9650,9750,9400,25505,243053405,00,0.00,N,5,-90, 20250304,9650,9640,9650,9290,32391,310416655,00,0.00,N,2,260, 20250224,9390,8850,9540,8720,57061,522682710,00,0.00,N,2,530, 20250217,8860,8640,8950,8540,40100,348589760,00,0.00,N,2,220, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index c7b782527da2..eaefb37ddaed 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 +20250310,4470,4345,4540,4285,326282,1439086565,00,0.00,N,2,90, 20250304,4380,4490,4490,4320,169642,743398122,00,0.00,N,5,-90, 20250224,4470,4580,4660,4450,218996,1000192525,00,0.00,N,5,-110, 20250217,4580,4535,4595,4485,143254,653491980,00,0.00,N,2,45, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index bf0a54a30457..a0efeff6742f 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 +20250310,16230,16730,16860,16030,17379,286581740,00,0.00,N,5,-500, 20250304,16730,17200,17200,16710,16805,284054005,00,0.00,N,5,-650, 20250224,17380,17140,17650,16880,76584,1332001080,00,0.00,N,2,240, 20250217,17140,17440,17510,16950,80088,1374745880,00,0.00,N,5,-310, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index f030ea41f45a..787456b8209a 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 +20250310,2575,2555,2630,2537,85818,221632875,00,0.00,N,5,-5, 20250304,2580,2565,2600,2525,26482,67934740,00,0.00,N,2,15, 20250224,2565,2595,2645,2535,106616,275847280,00,0.00,N,5,-15, 20250217,2580,2600,2660,2560,74709,193453440,00,0.00,N,5,-20, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 8befe10936c6..e5d79fbd5142 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 +20250310,16800,16930,17070,16220,183426,3059419405,00,0.00,N,5,-120, 20250304,16920,16660,17220,16490,138037,2334225440,00,0.00,N,2,260, 20250224,16660,17300,17300,16420,178584,3009305820,00,0.00,N,5,-690, 20250217,17350,17200,17540,16980,216974,3758725750,00,0.00,N,2,260, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 613eadd455b8..d57ae8696e67 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 +20250310,2960,3070,3075,2930,40596,121101034,00,0.00,N,5,-115, 20250304,3075,3075,3135,3005,50262,153256772,00,0.00,N,2,15, 20250224,3060,3105,3140,3000,69181,211335965,00,0.00,N,5,-30, 20250217,3090,3090,3185,3000,101366,313368590,00,0.00,N,3,0, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index bc602f9ba2be..29c308435b09 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 +20250310,8520,7990,8590,7670,504769,4084955880,00,0.00,N,2,100, 20250304,8420,8130,9130,7960,575762,4921523490,00,0.00,N,2,280, 20250224,8140,8250,8670,7820,538721,4469575870,00,0.00,N,5,-110, 20250217,8250,8150,8450,7860,325406,2655354610,00,0.00,N,2,100, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index 66b3cf00adc3..92e3144ec0cc 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 +20250310,3250,3170,3290,3020,2103610,6666151643,00,0.00,N,2,105, 20250304,3145,3150,3330,3075,2177851,6980568760,00,0.00,N,5,-50, 20250224,3195,3325,3430,3145,3380871,11183621070,00,0.00,N,5,-100, 20250217,3295,3370,3375,3255,2552785,8440954430,00,0.00,N,5,-75, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index 1b38e84069fd..1ba6c9ea6e2c 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 +20250310,793,744,795,733,76552,58569804,00,0.00,N,2,50, 20250304,743,755,800,742,124946,96249034,00,0.00,N,5,-4, 20250224,747,770,784,733,119373,90709085,00,0.00,N,5,-19, 20250217,766,783,798,747,249310,191445885,00,0.00,N,5,-17, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 41dbae358561..e1443ccb98ac 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 +20250310,4900,4945,5360,4840,165012,836764335,00,0.00,N,5,-10, 20250304,4910,4885,4960,4870,17045,83602828,00,0.00,N,5,-5, 20250224,4915,5040,5080,4890,38038,190102015,00,0.00,N,5,-55, 20250217,4970,4910,4980,4830,37679,184328970,00,0.00,N,2,60, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 8b389213b7dc..5a305a777171 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 +20250310,33150,29500,33650,28700,2014648,63300333725,00,0.00,N,2,2250, 20250304,30900,31650,33550,25750,2044973,64641311100,00,0.00,N,5,-200, 20250224,31100,31000,34050,29300,1950466,61911382150,00,0.00,N,5,-150, 20250217,31250,30200,32800,29200,1452922,44820533600,00,0.00,N,2,1400, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 174280ba72d8..281a4848540d 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 +20250310,3350,3275,3430,3115,158026,522192451,00,0.00,N,2,25, 20250304,3325,3590,3615,3275,184263,628698859,00,0.00,N,5,-265, 20250224,3590,4010,4030,3490,350606,1324127860,00,0.00,N,5,-470, 20250217,4060,4290,4295,4010,498067,2066262070,00,0.00,N,5,-120, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 2fe8291ef950..6031da1c6903 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 +20250310,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250304,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250224,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250217,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index e65c6a446077..060050ba720f 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 +20250310,2475,2595,2595,2380,539940,1322863532,00,0.00,N,5,-120, 20250304,2595,2560,2640,2500,533129,1368620217,00,0.00,N,3,0, 20250224,2595,2545,2665,2510,1020969,2646906055,00,0.00,N,5,-70, 20250217,2665,2355,2790,2335,3009615,7878725200,00,0.00,N,2,280, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index 69c8beadf9ae..e8624a60aed1 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 +20250310,2585,2810,2820,1987,785019,2051003873,00,0.00,N,5,-225, 20250304,2810,2945,3000,2750,326926,940028264,00,0.00,N,5,-135, 20250224,2945,3090,3150,2890,1248264,3621103970,00,0.00,N,5,-45, 20250217,2990,3010,3155,2950,529481,1626536720,00,0.00,N,5,-20, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index cecfa60a99ee..bbf4e59f4604 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 +20250310,2355,2360,2385,2290,106228,248820232,00,0.00,N,5,-20, 20250304,2375,2400,2475,2345,154139,368407289,00,0.00,N,5,-30, 20250224,2405,2555,2570,2370,298367,737490090,00,0.00,N,5,-150, 20250217,2555,2575,2620,2515,294119,749809590,00,0.00,N,5,-45, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index 4b57a1a14be9..cccfd7245a4e 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 +20250310,1241,1260,1277,1211,518833,645999469,00,0.00,N,5,-22, 20250304,1263,1306,1327,1254,473559,603712901,00,0.00,N,5,-57, 20250224,1320,1334,1379,1304,1297714,1741135881,00,0.00,N,5,-28, 20250217,1348,1223,1470,1222,5445604,7600390618,00,0.00,N,2,120, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 2318c7d1d41e..74ebb0ad163b 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 +20250310,4210,4370,4370,4180,175301,743558088,00,0.00,N,5,-165, 20250304,4375,4475,4475,4340,95482,417984218,00,0.00,N,5,-65, 20250224,4440,4430,4645,4395,275489,1233359775,00,0.00,N,2,5, 20250217,4435,4395,4475,4300,128328,566004505,00,0.00,N,2,30, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 3625bb53e461..4783c3f8b623 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 +20250310,6610,6820,6840,6450,875604,5792257910,00,0.00,N,5,-210, 20250304,6820,6860,6910,6710,758564,5142926640,00,0.00,N,5,-70, 20250224,6890,7170,7230,6890,852055,6015307000,00,0.00,N,5,-300, 20250217,7190,7550,7550,7140,1125552,8142433770,00,0.00,N,5,-160, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 74afd9187e87..08ba3a84810b 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 +20250310,2720,2700,2850,2670,500903,1382589776,00,0.00,N,2,30, 20250304,2690,2700,2820,2620,524555,1423810279,00,0.00,N,5,-55, 20250224,2745,2875,2950,2700,966340,2748146715,00,0.00,N,5,-155, 20250217,2900,2860,3050,2795,1399607,4081574900,00,0.00,N,2,40, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index 8de9560dd6e6..055702c5afc1 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 +20250310,1332,1288,1390,1235,3634850,4833176607,00,0.00,N,2,44, 20250304,1288,1322,1378,1283,1790248,2367135338,00,0.00,N,5,-67, 20250224,1355,1361,1424,1350,2609794,3609606914,00,0.00,N,5,-44, 20250217,1399,1415,1480,1387,4771310,6752869826,00,0.00,N,5,-3, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index a4103bade15b..ce09ba62c858 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 +20250310,3465,3550,3565,3420,2751398,9588625073,00,0.00,N,5,-80, 20250304,3545,3340,3595,3200,3053872,10447545292,00,0.00,N,2,155, 20250224,3390,3550,3625,3390,4511934,15888542545,00,0.00,N,5,-165, 20250217,3555,3595,3760,3535,6483919,23636274440,00,0.00,N,5,-40, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index 0491bdceb190..df13df58e920 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 +20250310,55700,58900,64800,55200,10657004,638732625150,00,0.00,N,5,-2900, 20250304,58600,51500,62800,49350,14028941,820320870300,00,0.00,N,2,6700, 20250224,51900,45800,53400,45750,9847935,499176035850,00,0.00,N,2,5350, 20250217,46550,41800,47700,41200,7296642,326937300500,00,0.00,N,2,5350, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index d689dedbb2f1..3fa873cf28d4 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 +20250310,1387,1359,1409,1313,338755,462245826,00,0.00,N,2,28, 20250304,1359,1343,1460,1302,516573,712582723,00,0.00,N,2,16, 20250224,1343,1365,1367,1310,197340,264217977,00,0.00,N,5,-22, 20250217,1365,1320,1389,1272,343137,456048013,00,0.00,N,2,45, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 176804fc86e2..bb5c18e3cac3 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 +20250310,4825,4810,5070,4670,560691,2735240301,00,0.00,N,2,15, 20250304,4810,4970,5040,4735,467685,2251967502,00,0.00,N,5,-160, 20250224,4970,5250,5280,4955,572337,2935696210,00,0.00,N,5,-310, 20250217,5280,5230,5400,5190,740863,3904861620,00,0.00,N,2,50, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index c3842c33421a..dd5230a048e0 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 +20250310,2105,2210,2220,2085,877348,1880734124,00,0.00,N,5,-85, 20250304,2190,2340,2365,2180,1313213,2968348046,00,0.00,N,5,-65, 20250224,2255,2275,2385,2235,2557316,5863785920,00,0.00,N,5,-35, 20250217,2290,2295,2365,2275,2384819,5524641565,00,0.00,N,3,0, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 4d2b5f78d620..88ad0d59f56b 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 +20250310,18930,18200,19140,17380,887054,16412907820,00,0.00,N,2,530, 20250304,18400,20150,20700,18190,1319304,25622486135,00,0.00,N,5,-2400, 20250224,20800,23000,23200,20800,1952740,43004840350,00,0.00,N,5,-2750, 20250217,23550,24750,26500,23450,3232054,82104173650,00,0.00,N,5,-1150, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index b78ce5d0051e..748e97218cd7 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 +20250310,1363,1323,1586,1308,3758615,5521469083,00,0.00,N,2,48, 20250304,1315,1351,1359,1310,312700,416159034,00,0.00,N,5,-27, 20250224,1342,1441,1455,1342,1051040,1478180881,00,0.00,N,5,-98, 20250217,1440,1455,1460,1416,409510,586993202,00,0.00,N,5,-10, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index cc3ab96892d3..ef7b5601e0e1 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 +20250310,85700,79900,87900,79300,12645561,1060986660050,00,0.00,N,2,6000, 20250304,79700,64200,80000,64200,15207571,1108772064100,00,0.00,N,2,16600, 20250224,63100,60600,66400,58500,9507201,600801108000,00,0.00,N,2,1400, 20250217,61700,54900,67200,53700,17404305,1054300043300,00,0.00,N,2,6900, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index eae913e2886d..77cf0bcd1495 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 +20250310,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250304,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250224,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250217,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index c18c7d3c0e12..ba05d90e0dfd 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 +20250310,24700,29250,29250,20500,3477946,91983630875,00,0.00,N,5,-4550, 20250304,29250,30750,31600,28300,2421560,72429233175,00,0.00,N,5,-1500, 20250224,30750,26300,33250,26300,6964678,213926190750,00,0.00,N,2,3600, 20250217,27150,27500,29250,26800,2686632,75715277650,00,0.00,N,2,50, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index cfebb1ecb275..caa0de7cf181 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 +20250310,11800,11930,12480,11380,1056945,12488206145,00,0.00,N,5,-120, 20250304,11920,11810,12540,11700,696189,8422422025,00,0.00,N,2,110, 20250224,11810,13280,13500,11470,2096684,25525683620,00,0.00,N,5,-1260, 20250217,13070,13390,13900,12980,811507,10913529280,00,0.00,N,5,-330, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 2bdc4e69c6b8..3c14577f4d77 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 +20250310,9380,8780,9770,8610,1793370,16754526125,00,0.00,N,2,100, 20250304,9280,8620,10220,7900,4197963,39901054795,00,0.00,N,2,580, 20250224,8700,7800,8930,7710,719319,6091008610,00,0.00,N,2,890, 20250217,7810,8040,8100,7640,240374,1886660320,00,0.00,N,5,-230, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 393470551288..d122935e9b0e 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 +20250310,4900,4185,5560,4125,33291171,161887330271,00,0.00,N,2,940, 20250304,3960,3225,4600,3210,14922949,61433671780,00,0.00,N,2,715, 20250224,3245,3295,3345,3230,92222,301963945,00,0.00,N,5,-55, 20250217,3300,3265,3475,3250,209033,699050565,00,0.00,N,2,35, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index 99460abac087..5237100844d5 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 +20250310,4090,3895,4150,3875,483268,1953814127,00,0.00,N,2,220, 20250304,3870,4060,4070,3810,522729,2077901638,00,0.00,N,5,-190, 20250224,4060,4360,4460,4015,1053389,4422174070,00,0.00,N,5,-290, 20250217,4350,5240,5360,4210,2585906,11735229320,00,0.00,N,5,-910, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 59f67fa2b366..d94718c861cb 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 +20250310,1425,1489,1499,1407,845343,1214180735,00,0.00,N,5,-64, 20250304,1489,1534,1534,1455,1093748,1614747593,00,0.00,N,5,-45, 20250224,1534,1514,1636,1484,4627507,7145201701,00,0.00,N,2,18, 20250217,1516,1407,1706,1393,15056778,24115715017,00,0.00,N,2,109, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 993f04e0f69a..a4f280a4a5fa 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 +20250310,2110,2165,2165,2020,84450,176392477,00,0.00,N,5,-70, 20250304,2180,2260,2285,2150,71097,156665498,00,0.00,N,5,-70, 20250224,2250,2430,2430,2230,142937,334154025,00,0.00,N,5,-180, 20250217,2430,2450,2570,2400,217624,537621025,00,0.00,N,5,-5, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 3555ba26553f..85cac2d2d987 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 +20250310,1050,1050,1060,1036,50807,53230454,00,0.00,N,5,-3, 20250304,1053,1064,1067,1036,82761,86917406,00,0.00,N,5,-11, 20250224,1064,1095,1096,1053,75207,80789250,00,0.00,N,5,-31, 20250217,1095,1088,1100,1075,64418,70127934,00,0.00,N,2,7, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index 74c880c77bd4..3f98dd301247 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 +20250310,2680,2745,2825,2640,1259183,3420970284,00,0.00,N,5,-100, 20250304,2780,2775,2830,2715,796617,2206848361,00,0.00,N,3,0, 20250224,2780,2930,3080,2745,1581574,4548426035,00,0.00,N,5,-150, 20250217,2930,2915,3025,2850,1568793,4626587400,00,0.00,N,2,15, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index b02ef184a209..930f20f42cf0 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 +20250310,10110,9400,10450,9130,484710,4835300840,00,0.00,N,2,660, 20250304,9450,9070,9670,8770,263594,2453367440,00,0.00,N,2,380, 20250224,9070,8930,9270,8900,142699,1299441050,00,0.00,N,2,20, 20250217,9050,8950,9560,8950,220487,2038587030,00,0.00,N,2,100, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index d10f5043c231..0afbaebbd00b 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 +20250310,17850,17700,18060,17010,315695,5591457280,00,0.00,N,2,140, 20250304,17710,17620,18440,17560,295460,5308822685,00,0.00,N,5,-450, 20250224,18160,19790,19810,18070,561495,10681799960,00,0.00,N,5,-1840, 20250217,20000,20950,21650,19870,937914,19468461100,00,0.00,N,5,-850, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index e770c6bdc8ae..0e5294a4b1d5 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 +20250310,498,500,610,481,7251397,4004423808,00,0.00,N,5,-1, 20250304,499,519,519,498,478092,241164296,00,0.00,N,5,-20, 20250224,519,518,601,514,2060291,1117616740,00,0.00,N,5,-1, 20250217,520,521,527,512,675841,349838220,00,0.00,N,5,-3, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 155d195f3cce..e876dcaea894 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 +20250310,1005,1006,1011,981,50957,50876124,00,0.00,N,5,-1, 20250304,1006,1008,1010,993,35664,35792947,00,0.00,N,2,7, 20250224,999,1006,1029,981,108903,108091703,00,0.00,N,5,-3, 20250217,1002,999,1029,994,69580,69748104,00,0.00,N,5,-5, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 38f755db88e8..3b14e903799f 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 +20250310,1440,1503,1534,1371,2385428,3457270937,00,0.00,N,5,-63, 20250304,1503,1680,1680,1494,2728411,4279801146,00,0.00,N,5,-199, 20250224,1702,1783,1859,1690,2159207,3827026913,00,0.00,N,5,-99, 20250217,1801,2070,2150,1730,4615041,8775989092,00,0.00,N,5,-224, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index 4f6ac9e192cc..328fceb5d8d9 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 +20250310,10870,10700,10950,10440,149943,1599097210,00,0.00,N,2,170, 20250304,10700,10120,10910,10110,167808,1769294640,00,0.00,N,2,430, 20250224,10270,10350,11240,10080,399073,4226692640,00,0.00,N,5,-180, 20250217,10450,10370,10660,10320,173959,1815969970,00,0.00,N,2,80, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index a4ff0a4422cb..20a3adedc4ee 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 +20250310,294,297,300,286,545824,158966497,00,0.00,N,5,-5, 20250304,299,297,310,292,628168,187753483,00,0.00,N,2,4, 20250224,295,295,345,290,3273768,1008031741,00,0.00,N,5,-3, 20250217,298,300,308,294,476891,142844687,00,0.00,N,5,-2, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 0cb2ea173c4b..246abfc8bad4 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 +20250310,2370,2350,2400,2300,386348,906696804,00,0.00,N,5,-5, 20250304,2375,2450,2465,2375,425902,1028016110,00,0.00,N,5,-75, 20250224,2450,2570,2740,2430,1540658,3952908355,00,0.00,N,5,-120, 20250217,2570,2560,2700,2540,649517,1686820050,00,0.00,N,3,0, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index 41164b266cf9..00f0f1727fac 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,4615,4800,4840,4510,244330,1132065611,00,0.00,N,5,-155, 20250304,4770,4270,4905,4230,268181,1217886277,00,0.00,N,2,470, 20250224,4300,4285,4365,4125,240416,1018950335,00,0.00,N,2,15, 20250217,4285,4129,4410,4025,925113,3885778900,00,0.00,N,2,102, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index 20b67c1a4c12..7da82a5db3c6 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 +20250310,3735,3830,3855,3715,4473,16871340,00,0.00,N,5,-85, 20250304,3820,3785,3850,3690,14610,55832306,00,0.00,N,5,-30, 20250224,3850,3900,3970,3675,7499,28512580,00,0.00,N,2,40, 20250217,3810,3685,3925,3625,14812,55407585,00,0.00,N,2,160, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index e76845a93b38..6b4ad81bab74 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 +20250310,714,714,730,696,1321965,937834765,00,0.00,N,5,-7, 20250304,721,701,760,690,2087781,1508243034,00,0.00,N,2,20, 20250224,701,695,778,690,5106675,3678147773,00,0.00,N,3,0, 20250217,701,679,711,676,2613694,1810690251,00,0.00,N,2,16, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index e0a4176a3c56..300d72c76413 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 +20250310,9620,9700,9720,9540,185582,1782834485,00,0.00,N,5,-100, 20250304,9720,9770,9820,9640,122127,1186858945,00,0.00,N,5,-50, 20250224,9770,9850,9880,9700,115558,1129634570,00,0.00,N,5,-80, 20250217,9850,9700,9900,9650,179540,1754827320,00,0.00,N,2,150, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index f0b97a876d4e..2d526073617e 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 +20250310,33400,33350,33850,32300,175053,5788058675,00,0.00,N,2,50, 20250304,33350,31250,33950,31250,205291,6766558550,00,0.00,N,2,2150, 20250224,31200,31200,34000,31050,420488,13533868500,00,0.00,N,2,100, 20250217,31100,30950,31550,30400,226379,7008920300,00,0.00,N,2,550, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 64680f2f19b6..b8760388654a 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 +20250310,2010,2020,2040,1999,24291,49068504,00,0.00,N,5,-15, 20250304,2025,2040,2040,1994,37687,75770047,00,0.00,N,2,15, 20250224,2010,1995,2055,1982,70764,141810971,00,0.00,N,2,15, 20250217,1995,1998,2025,1979,58325,116080781,00,0.00,N,5,-2, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index 79fd96961cee..b8e0a82e0840 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 +20250310,7570,7490,7720,7390,7586,56683615,00,0.00,N,2,50, 20250304,7520,7720,7780,7510,4418,33657360,00,0.00,N,5,-200, 20250224,7720,7590,7800,7510,9060,68652910,00,0.00,N,2,130, 20250217,7590,7730,7730,7070,22647,169143630,00,0.00,N,5,-140, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index fd6be81b6327..7efe436a9702 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 +20250310,22350,22650,23050,21200,124775,2753753475,00,0.00,N,5,-400, 20250304,22750,22050,24100,20300,165197,3725655450,00,0.00,N,2,650, 20250224,22100,23200,25000,22050,211838,4912549050,00,0.00,N,5,-1550, 20250217,23650,23700,24900,23000,257906,6210393850,00,0.00,N,2,350, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 9991b23df3dd..fc6fc16db5f7 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 +20250310,13170,13350,13690,13150,101179,1355273040,00,0.00,N,5,-200, 20250304,13370,13550,13620,13190,58465,781660430,00,0.00,N,5,-130, 20250224,13500,13800,13950,13200,96088,1301964520,00,0.00,N,5,-340, 20250217,13840,13820,14400,13600,140208,1952135900,00,0.00,N,2,70, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index f45345bf261d..171330ac1b1f 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 +20250310,670,673,688,645,115925,76789405,00,0.00,N,5,-3, 20250304,673,678,690,661,118859,79804513,00,0.00,N,5,-5, 20250224,678,680,714,670,203944,138698523,00,0.00,N,5,-2, 20250217,680,687,710,675,234395,160715179,00,0.00,N,5,-7, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 33af83e1fcc3..da190199792a 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 +20250310,716,704,726,693,897056,635065459,00,0.00,N,2,4, 20250304,712,750,752,712,1235401,900667849,00,0.00,N,5,-41, 20250224,753,790,811,745,1308669,1022215247,00,0.00,N,5,-53, 20250217,806,768,892,768,3203167,2654749195,00,0.00,N,2,39, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index fa6b7ae8c13a..fa6044421293 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 +20250310,2240,2105,2240,1995,53565,114601318,00,0.00,N,2,115, 20250304,2125,2185,2185,2010,37042,77712895,00,0.00,N,2,25, 20250224,2100,2005,2170,1985,49372,101251437,00,0.00,N,2,90, 20250217,2010,2000,2110,1975,42591,85040069,00,0.00,N,2,10, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index 648c68a5c8ca..408f2a937f62 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 +20250310,1500,1558,1617,1445,160247,245287150,00,0.00,N,5,-58, 20250304,1558,1626,1640,1542,125810,200368097,00,0.00,N,5,-68, 20250224,1626,1600,1637,1575,267297,429486766,00,0.00,N,2,28, 20250217,1598,1576,1620,1542,177481,280574360,00,0.00,N,2,20, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index 191cc94b38c3..5a1246af00cf 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 +20250310,2010,2020,2035,1997,119539,240258068,00,0.00,N,5,-20, 20250304,2030,2020,2045,2010,89361,180469486,00,0.00,N,5,-25, 20250224,2055,2065,2085,2010,143418,293263590,00,0.00,N,3,0, 20250217,2055,2070,2085,2030,110572,228360910,00,0.00,N,5,-15, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index a48c6480f817..138ec090ee7e 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 +20250310,7000,6830,7250,6780,4777163,33573471875,00,0.00,N,2,200, 20250304,6800,6990,7230,6800,3574710,25038878455,00,0.00,N,5,-270, 20250224,7070,7210,7460,7020,4656733,33652471210,00,0.00,N,5,-350, 20250217,7420,7710,8040,7100,13121712,99858416840,00,0.00,N,5,-350, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 8a46677e0a68..1966bcb67139 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 +20250310,16960,15990,17100,14750,301554,4806239030,00,0.00,N,2,180, 20250304,16780,17000,18400,16180,424759,7333442095,00,0.00,N,5,-210, 20250224,16990,16510,18600,16450,442864,7704222650,00,0.00,N,2,500, 20250217,16490,15410,17190,15140,319962,5212395800,00,0.00,N,2,1230, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 922976345fdc..6213711cb3fc 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 +20250310,8050,7960,8090,7350,894389,6835411670,00,0.00,N,5,-30, 20250304,8080,8270,8850,8020,427671,3628082915,00,0.00,N,5,-250, 20250224,8330,8470,8700,8310,148062,1260484070,00,0.00,N,5,-240, 20250217,8570,8310,8640,8220,250508,2111902590,00,0.00,N,2,210, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index 883788addc19..fd74aeda8e49 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 +20250310,18050,18390,18710,17510,423380,7617853110,00,0.00,N,5,-370, 20250304,18420,18050,18850,17470,367390,6709475135,00,0.00,N,2,220, 20250224,18200,18830,19490,18000,762722,14141204140,00,0.00,N,5,-680, 20250217,18880,18900,19100,18200,590196,10967168610,00,0.00,N,2,150, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index 0d446f955fca..11c86c8d31e9 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 +20250310,9360,9210,9470,8760,342630,3155874000,00,0.00,N,2,160, 20250304,9200,9250,9330,9000,253261,2324472490,00,0.00,N,5,-200, 20250224,9400,10730,10730,9330,844820,8468015360,00,0.00,N,5,-1260, 20250217,10660,10300,10690,9790,1692859,17323165580,00,0.00,N,2,580, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 70514793814b..6bee84f65c11 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 +20250310,2795,2800,3070,2750,401800,1154548575,00,0.00,N,2,10, 20250304,2785,2845,2945,2720,309140,869438717,00,0.00,N,5,-65, 20250224,2850,3000,3130,2760,585248,1734253450,00,0.00,N,5,-170, 20250217,3020,2650,3050,2575,1092326,3139010095,00,0.00,N,2,475, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 2fb62cbe99fb..18dff0b16732 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 +20250310,3645,3650,3660,3625,10362,37760664,00,0.00,N,5,-5, 20250304,3650,3655,3675,3625,21102,77017878,00,0.00,N,5,-10, 20250224,3660,3655,3705,3630,33619,123007885,00,0.00,N,2,5, 20250217,3655,3690,3705,3650,23699,86982890,00,0.00,N,5,-35, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index a6c39b02e75c..72b02efdaaa9 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 +20250310,4115,4115,4335,3940,361845,1486506225,00,0.00,N,2,15, 20250304,4100,4260,4350,4035,572220,2353020640,00,0.00,N,5,-340, 20250224,4440,3930,4990,3900,14648731,66987573995,00,0.00,N,2,510, 20250217,3930,3705,4275,3700,2064324,8340094645,00,0.00,N,2,225, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 04377a46e918..11b613c42b49 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 +20250310,20100,22600,22600,19430,250317,5099984915,00,0.00,N,5,-2250, 20250304,22350,21500,22400,21000,134221,2934241900,00,0.00,N,2,850, 20250224,21500,21100,22000,20400,164362,3493164400,00,0.00,N,2,250, 20250217,21250,21350,22000,20850,103231,2218322550,00,0.00,N,5,-100, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index eebf33497784..c67342884981 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 +20250310,43500,42600,44150,40250,854838,36097725125,00,0.00,N,2,900, 20250304,42600,41550,43700,41250,490707,21103934650,00,0.00,N,2,650, 20250224,41950,43300,43400,41500,612186,25950955050,00,0.00,N,5,-1500, 20250217,43450,43850,44600,42500,1061793,46156227750,00,0.00,N,5,-600, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 22d3b959c832..7cf6842f39e8 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 +20250310,4160,3840,4200,3840,695897,2793657316,00,0.00,N,5,-35, 20250304,4195,4400,4500,3970,1238050,5232939067,00,0.00,N,5,-380, 20250224,4575,4820,5080,4290,1697846,7987849010,00,0.00,N,5,-215, 20250217,4790,4770,5440,4545,2280676,11556646350,00,0.00,N,5,-270, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index 1b6586be57dc..2329561cc4c1 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 +20250310,617,670,699,610,299995,191481175,00,0.00,N,5,-53, 20250304,670,664,734,650,179165,120819653,00,0.00,N,5,-2, 20250224,672,806,807,660,353493,257588378,00,0.00,N,5,-136, 20250217,808,860,860,793,213152,172906011,00,0.00,N,2,6, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index 66b3c1cef88b..6d3531f73342 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 +20250310,327000,319500,332500,308000,267701,86602908500,00,0.00,N,2,7500, 20250304,319500,316500,326500,315000,204266,65144857000,00,0.00,N,3,0, 20250224,319500,327000,329500,315000,278054,88983948500,00,0.00,N,5,-10500, 20250217,330000,310500,344000,309500,334361,110110198000,00,0.00,N,2,21000, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index 616672d16ba4..f3803d8fd731 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 +20250310,231000,254000,254500,230000,1578136,382127466250,00,0.00,N,5,-19500, 20250304,250500,231000,255500,223500,1616401,385212428500,00,0.00,N,2,16000, 20250224,234500,249000,258000,233000,1278913,314475179500,00,0.00,N,5,-16500, 20250217,251000,227500,254000,227500,1463317,357590274500,00,0.00,N,2,23500, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 756222153d97..cc84d802be9c 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 +20250310,4415,4675,5370,4260,15327710,72110559869,00,0.00,N,5,-380, 20250304,4795,6120,6250,4670,12733824,67057328261,00,0.00,N,5,-1505, 20250224,6300,7460,7640,6250,7901191,54269098290,00,0.00,N,5,-1330, 20250217,7630,6900,8120,6600,13626219,99062265470,00,0.00,N,2,410, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index 93c9c7652895..d64c72be587a 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 +20250310,7290,8150,8500,6910,1279128,9731264240,00,0.00,N,5,-760, 20250304,8050,7880,8640,7570,807046,6596528370,00,0.00,N,2,250, 20250224,7800,7500,8310,7430,976842,7756664810,00,0.00,N,2,300, 20250217,7500,7940,8240,7390,1234397,9560644940,00,0.00,N,5,-440, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index f1c1b16b8191..ffc52e2b76b6 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 +20250310,4440,4175,4525,3950,7862053,33470322062,00,0.00,N,2,155, 20250304,4285,3935,4745,3865,16985556,73876531489,00,0.00,N,2,310, 20250224,3975,3670,4120,3610,13092264,51161708065,00,0.00,N,2,260, 20250217,3715,3410,3745,3410,1926121,6898318270,00,0.00,N,2,280, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 43a0cf59adbc..715ac49350ba 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 +20250310,4610,4550,4720,4505,287253,1325351121,00,0.00,N,2,20, 20250304,4590,4590,4720,4500,230412,1065799827,00,0.00,N,5,-50, 20250224,4640,4795,4850,4595,448430,2115935210,00,0.00,N,5,-150, 20250217,4790,4550,4920,4550,557215,2654829465,00,0.00,N,2,240, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index a681264eb40d..74a84f6b88b2 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 +20250310,2405,2530,2550,2405,88660,218668726,00,0.00,N,5,-125, 20250304,2530,2510,2590,2480,70629,178171743,00,0.00,N,2,15, 20250224,2515,2645,2670,2500,79097,203929505,00,0.00,N,5,-65, 20250217,2580,2605,2675,2455,150437,380593490,00,0.00,N,5,-25, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index 583164bb74e6..ba6b551a99c8 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 +20250310,8960,8280,8980,8140,221004,1935825035,00,0.00,N,2,680, 20250304,8280,8260,8500,8240,103390,867384960,00,0.00,N,2,30, 20250224,8250,8490,8600,8240,172852,1461623710,00,0.00,N,5,-240, 20250217,8490,8380,8540,8380,130796,1107805410,00,0.00,N,2,90, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 095fb291b3b5..6d577ae2c57e 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 +20250310,27950,26200,28350,25250,983770,26326170800,00,0.00,N,2,500, 20250304,27450,27100,29650,25950,1198367,33363814200,00,0.00,N,2,350, 20250224,27100,26700,28250,26250,760194,20731746000,00,0.00,N,2,100, 20250217,27000,25200,27800,24950,753754,19893523000,00,0.00,N,2,1850, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 8a69cd354883..7fe7dda6515f 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 +20250310,1405,1385,1452,1374,1983296,2797698231,00,0.00,N,2,20, 20250304,1385,1419,1454,1382,1988636,2815786773,00,0.00,N,5,-34, 20250224,1419,1519,1589,1419,6051829,9186275977,00,0.00,N,5,-111, 20250217,1530,1502,1582,1490,5764349,8853469891,00,0.00,N,2,37, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 3c68e6046f82..eceac22d34d2 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 +20250310,2290,2285,2340,2220,302403,689914277,00,0.00,N,2,35, 20250304,2255,2365,2410,2230,531309,1223772438,00,0.00,N,5,-110, 20250224,2365,2515,2580,2330,546527,1343539990,00,0.00,N,5,-185, 20250217,2550,2520,2685,2510,953778,2464395705,00,0.00,N,2,25, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 44fe7ad61673..90828682fbdd 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 +20250310,4125,4090,4160,3995,91444,372948263,00,0.00,N,2,35, 20250304,4090,4125,4200,4005,78264,321969324,00,0.00,N,5,-40, 20250224,4130,4400,4400,4120,150160,640447455,00,0.00,N,5,-250, 20250217,4380,4320,4415,4270,153938,668679940,00,0.00,N,2,55, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 4690055339dd..f7e30770f997 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 +20250310,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250304,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250224,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250217,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index a474ef191298..bd874dbe0f12 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 +20250310,64000,66000,66500,62000,552015,35225045700,00,0.00,N,5,-2200, 20250304,66200,61300,66800,61100,401563,26156655450,00,0.00,N,2,2600, 20250224,63600,67800,68500,63500,719491,47765310400,00,0.00,N,5,-5100, 20250217,68700,70100,72200,66700,1540823,107419628400,00,0.00,N,5,-3300, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 56b9989fa91c..d813b8827e8b 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 +20250310,7270,6930,7420,6550,486723,3452898725,00,0.00,N,2,460, 20250304,6810,6060,7120,5900,418283,2808772525,00,0.00,N,2,700, 20250224,6110,6520,6770,5770,647252,4072342790,00,0.00,N,5,-460, 20250217,6570,5550,6580,5490,677601,4127942100,00,0.00,N,2,1020, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index 5466ba614f2d..5b356db6eab3 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 +20250310,1229,1555,1618,1197,3718026,5173529503,00,0.00,N,5,-296, 20250304,1525,1349,1665,1252,2520702,3713228982,00,0.00,N,2,176, 20250224,1349,1199,1408,1159,2499750,3220592745,00,0.00,N,2,191, 20250217,1158,1210,1211,1140,606267,709172529,00,0.00,N,5,-32, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index b202007db25a..0388840b9431 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 +20250310,6810,6800,6910,6570,55525,373722835,00,0.00,N,2,20, 20250304,6790,6860,7080,6710,69739,480082250,00,0.00,N,5,-70, 20250224,6860,7510,7580,6840,127969,923959450,00,0.00,N,5,-740, 20250217,7600,7160,8390,7000,364141,2801119310,00,0.00,N,2,420, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index e7ebb91c1764..62ae38cbbc17 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 +20250310,2150,2185,2250,2065,121271,261170729,00,0.00,N,5,-50, 20250304,2200,2325,2390,2065,353257,815091747,00,0.00,N,5,-130, 20250224,2330,2300,2385,2130,539737,1223491435,00,0.00,N,2,70, 20250217,2260,2055,2290,1980,498336,1064985893,00,0.00,N,2,190, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index 3defa2cc570c..2a7c24f17e89 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 +20250310,966,973,978,880,440582,419782208,00,0.00,N,5,-9, 20250304,975,989,1005,956,618301,606096986,00,0.00,N,5,-14, 20250224,989,1006,1078,980,2894529,2984461451,00,0.00,N,5,-19, 20250217,1008,1020,1125,980,5943775,6324245397,00,0.00,N,5,-11, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index d526dfbd358a..eda24e68b112 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 +20250310,2595,2595,2595,2595,10,25950,00,0.00,N,3,0, 20250304,2595,2685,2695,2500,118,309975,00,0.00,N,5,-90, 20250224,2685,2695,2695,2675,58,155795,00,0.00,N,5,-5, 20250217,2690,2595,2695,2590,351,921345,00,0.00,N,2,95, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 3aebfc0fd1b6..4edcfebcd033 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 +20250310,16440,15310,16440,15130,2158835,33981824860,00,0.00,N,2,980, 20250304,15460,16600,17430,15380,2514825,41157857305,00,0.00,N,5,-1320, 20250224,16780,18100,18360,16750,2344724,41283796570,00,0.00,N,5,-1320, 20250217,18100,19770,19800,17170,6391124,118215173560,00,0.00,N,5,-1670, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 099b22b88f9d..2b309b4328e4 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 +20250310,2920,2975,3060,2910,827400,2455886865,00,0.00,N,5,-55, 20250304,2975,2900,3285,2900,3628713,11325708029,00,0.00,N,2,45, 20250224,2930,3040,3080,2930,843776,2549296425,00,0.00,N,5,-130, 20250217,3060,3040,3210,3025,1084921,3343732710,00,0.00,N,2,25, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index 43c73a3f01b1..fe9924fce2d8 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 +20250310,1017,1033,1033,962,102360,103672225,00,0.00,N,5,-16, 20250304,1033,1025,1038,1016,128923,132443668,00,0.00,N,2,8, 20250224,1025,1003,1050,999,122578,123591334,00,0.00,N,2,22, 20250217,1003,1003,1010,995,140354,140471902,00,0.00,N,3,0, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 85dd3f022dcd..d12de88b96d3 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 +20250310,13300,13050,13440,12650,340413,4471315990,00,0.00,N,2,370, 20250304,12930,12820,13280,12650,315828,4085460265,00,0.00,N,5,-230, 20250224,13160,14910,15600,13160,3155776,46441454540,00,0.00,N,5,-1010, 20250217,14170,13690,14930,13540,1752928,25300692360,00,0.00,N,2,480, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index f5279099d318..4b01d4bf9a5c 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 +20250310,11740,11000,11980,10690,258323,2970014995,00,0.00,N,2,380, 20250304,11360,11530,12300,11050,273950,3214319280,00,0.00,N,5,-390, 20250224,11750,11870,12610,11550,239822,2898566400,00,0.00,N,5,-120, 20250217,11870,12210,12480,11770,163498,1968552550,00,0.00,N,5,-130, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index 0452b33335e7..df8e789daef0 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 +20250310,4395,4440,4490,4340,69909,308467586,00,0.00,N,5,-35, 20250304,4430,4460,4550,4420,73215,326937797,00,0.00,N,5,-30, 20250224,4460,4575,4585,4460,66965,303989525,00,0.00,N,5,-110, 20250217,4570,4585,4600,4495,87143,395110580,00,0.00,N,2,10, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index 3733f5d2d1ad..da4bde250231 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 +20250310,4120,4375,4700,4105,218969,955900421,00,0.00,N,5,-320, 20250304,4440,3995,4890,3955,1137229,5110852490,00,0.00,N,2,445, 20250224,3995,4045,4120,3910,66076,266275990,00,0.00,N,5,-90, 20250217,4085,3885,4535,3810,384106,1635831190,00,0.00,N,2,185, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index 25dfbeda1591..1ad9cc4da067 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 +20250310,2230,2295,2295,2180,222232,492983883,00,0.00,N,5,-60, 20250304,2290,2235,2375,2190,288302,658920594,00,0.00,N,2,40, 20250224,2250,2315,2620,2235,3029406,7438209455,00,0.00,N,5,-70, 20250217,2320,2340,2450,2260,743495,1736182180,00,0.00,N,5,-20, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 8ad965dbfdc3..6a0998d36a95 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 +20250310,4230,4235,4295,4070,292884,1233085020,00,0.00,N,5,-30, 20250304,4260,4380,4400,4220,290908,1248887636,00,0.00,N,5,-120, 20250224,4380,4490,4570,4380,539985,2425505170,00,0.00,N,5,-115, 20250217,4495,4350,4680,4330,1062628,4824261010,00,0.00,N,2,140, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index f4ec77076ebb..36372d990f48 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 +20250310,4910,5130,5610,4590,31437106,159811421369,00,0.00,N,2,180, 20250304,4730,4060,5360,3975,14907239,73065777409,00,0.00,N,2,610, 20250224,4120,4150,4440,4050,922477,3913428920,00,0.00,N,5,-95, 20250217,4215,4000,4215,3890,434705,1757412255,00,0.00,N,2,210, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index cc98afe703b3..d5451da00e4f 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 +20250310,4490,4425,4565,4270,351671,1562358598,00,0.00,N,2,30, 20250304,4460,4490,4590,4415,398674,1789824159,00,0.00,N,5,-75, 20250224,4535,4755,4790,4510,666878,3116630405,00,0.00,N,5,-240, 20250217,4775,4840,4870,4730,1076641,5161183135,00,0.00,N,5,-45, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index ca153f31939c..33112c311c74 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 +20250310,6300,5390,6940,5340,2648884,16648788665,00,0.00,N,2,1000, 20250304,5300,4970,5400,4570,1984923,10069830856,00,0.00,N,2,950, 20250224,4350,4225,5000,3950,973486,4504055065,00,0.00,N,2,260, 20250217,4090,4145,4300,4005,96403,394066020,00,0.00,N,5,-55, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index fec1267319a8..00a41cfa187f 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 +20250310,6470,6800,6900,6250,758978,4918379395,00,0.00,N,5,-320, 20250304,6790,7320,7320,6710,717598,4993823375,00,0.00,N,5,-540, 20250224,7330,7210,8020,6550,4095224,30489591890,00,0.00,N,2,90, 20250217,7240,6030,7830,6020,7594266,55068766810,00,0.00,N,2,1210, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index 2ce6825c34c5..eb03709ec851 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 +20250310,9990,9680,9990,8820,345936,3239438530,00,0.00,N,2,190, 20250304,9800,9650,10300,9120,383854,3778411705,00,0.00,N,2,140, 20250224,9660,9860,10280,9500,276703,2728314500,00,0.00,N,5,-200, 20250217,9860,10040,10300,9720,318508,3165389400,00,0.00,N,5,-70, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index 8f11b017d243..8ce1b85254ab 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 +20250310,24250,23800,24600,22700,153430,3656708725,00,0.00,N,2,450, 20250304,23800,24600,24850,23400,79211,1903439500,00,0.00,N,5,-400, 20250224,24200,27050,27450,24150,175702,4535976450,00,0.00,N,5,-3500, 20250217,27700,27000,28150,26250,234988,6402725900,00,0.00,N,2,1100, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index 64fb64367d41..67268ef33fed 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 +20250310,6400,6360,6430,6280,5144,32574360,00,0.00,N,2,40, 20250304,6360,6390,6480,6250,3883,24757765,00,0.00,N,5,-30, 20250224,6390,6400,6480,6300,6085,38677420,00,0.00,N,5,-20, 20250217,6410,6400,6450,6330,5824,37113940,00,0.00,N,2,50, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 7d95d1f186fe..5a709e7e1ff0 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 +20250310,16730,17020,17310,16300,350517,5874716425,00,0.00,N,5,-290, 20250304,17020,16600,17680,16330,366359,6219266075,00,0.00,N,5,-110, 20250224,17130,17830,18390,17040,623843,11170024260,00,0.00,N,5,-710, 20250217,17840,18600,19020,17690,1080982,19922930860,00,0.00,N,5,-820, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index aa59d0c00431..f264aa137095 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 +20250310,4115,4200,4225,4080,275719,1139100214,00,0.00,N,5,-85, 20250304,4200,4160,4310,4055,203201,852489752,00,0.00,N,2,5, 20250224,4195,4420,4530,4180,619093,2714050820,00,0.00,N,5,-225, 20250217,4420,4265,4490,4225,365453,1588211690,00,0.00,N,2,175, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index e11c98d593c1..08a552caec71 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 +20250310,73500,73800,74800,71000,354441,25802697950,00,0.00,N,5,-2300, 20250304,75800,75400,79300,72900,306474,23433480250,00,0.00,N,2,300, 20250224,75500,80100,80200,75000,404399,31396683400,00,0.00,N,5,-2800, 20250217,78300,76100,79800,75300,392829,30478510900,00,0.00,N,2,2600, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 9b08326c214f..4c8ac82e2ece 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 +20250310,644,658,659,632,902086,580048399,00,0.00,N,5,-12, 20250304,656,658,670,651,721969,476115500,00,0.00,N,5,-9, 20250224,665,680,688,665,1091421,737902715,00,0.00,N,5,-9, 20250217,674,665,684,659,1426812,955904569,00,0.00,N,2,9, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index af5f022000c9..081e5e644196 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 +20250310,3415,3355,3415,3220,198025,659804309,00,0.00,N,2,80, 20250304,3335,3340,3395,3255,157851,524689400,00,0.00,N,5,-40, 20250224,3375,3600,3635,3370,389648,1360424200,00,0.00,N,5,-160, 20250217,3535,3520,3600,3480,269278,951609760,00,0.00,N,2,15, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index f3c0714d5232..f28752ddffbf 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 +20250310,4635,4610,4755,4540,152899,705470517,00,0.00,N,2,25, 20250304,4610,4660,4670,4545,81007,372406849,00,0.00,N,5,-45, 20250224,4655,4860,4950,4610,208048,996053325,00,0.00,N,5,-250, 20250217,4905,4895,4920,4785,151257,736247725,00,0.00,N,2,95, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 2d62c1c5aba9..ada278cd8707 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 +20250310,7460,7470,7540,7370,53525,399415770,00,0.00,N,5,-10, 20250304,7470,7350,7660,7310,60314,448451455,00,0.00,N,2,120, 20250224,7350,7480,7590,7350,67803,505600340,00,0.00,N,5,-210, 20250217,7560,7370,7630,7370,75277,565821960,00,0.00,N,2,130, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 794713c179d8..e0455277720b 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 +20250310,725,724,738,670,162658,115801180,00,0.00,N,2,1, 20250304,724,693,744,693,169258,121078242,00,0.00,N,2,31, 20250224,693,780,793,693,388775,290852163,00,0.00,N,5,-87, 20250217,780,776,809,748,507837,390578601,00,0.00,N,2,4, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index 9b823065cc5d..3164f0d0b04b 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 +20250310,246,245,276,232,5292754,1342323384,00,0.00,N,2,1, 20250304,245,296,307,236,7106075,1850475174,00,0.00,N,5,-50, 20250224,295,256,413,256,62631312,22187276148,00,0.00,N,2,79, 20250217,216,281,293,216,2388518,619271683,00,0.00,N,5,-65, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 5f25d8e480b7..d85e6c7e8dfb 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 +20250310,5140,4870,5210,4720,364324,1828149021,00,0.00,N,2,260, 20250304,4880,5100,5160,4810,467372,2320358786,00,0.00,N,5,-270, 20250224,5150,4650,5400,4600,2789398,14222455790,00,0.00,N,2,465, 20250217,4685,4645,4750,4515,699663,3231570615,00,0.00,N,2,20, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index 7d8dcbdbf21c..68a6e2f86797 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 +20250310,393,388,402,366,1314840,501733892,00,0.00,N,2,3, 20250304,390,384,394,372,707280,271775706,00,0.00,N,2,26, 20250224,364,401,401,360,1866174,706712402,00,0.00,N,5,-37, 20250217,401,419,421,395,1185709,476757082,00,0.00,N,5,-18, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 7e03965c0c6b..1d35072d1201 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 +20250310,540,541,549,510,629427,333445501,00,0.00,N,5,-1, 20250304,541,540,582,532,1195573,668032136,00,0.00,N,5,-5, 20250224,546,542,578,523,1780258,966041943,00,0.00,N,2,7, 20250217,539,541,560,527,1556905,843774856,00,0.00,N,5,-3, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index f64f301a158f..910ac9f63440 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 +20250310,3410,3395,3495,3310,50357,170084087,00,0.00,N,5,-40, 20250304,3450,3350,3540,3275,19526,66015635,00,0.00,N,2,95, 20250224,3355,3470,3635,3310,23690,81201560,00,0.00,N,5,-115, 20250217,3470,3440,3635,3410,29906,104945545,00,0.00,N,2,30, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 59ce3b76f2b9..704dee2dde06 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 +20250310,15100,14670,15130,13880,441922,6410322125,00,0.00,N,2,430, 20250304,14670,14550,15170,14040,302712,4437963910,00,0.00,N,5,-320, 20250224,14990,16500,16760,14810,504435,7964442360,00,0.00,N,5,-1790, 20250217,16780,17640,19700,16450,2960845,54182911340,00,0.00,N,5,-350, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index a7198eb6d733..6927aa722324 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 +20250310,4900,5080,5150,4785,539632,2661396152,00,0.00,N,5,-180, 20250304,5080,4750,5350,4750,964888,4949948939,00,0.00,N,2,340, 20250224,4740,4880,5230,4725,730517,3632896440,00,0.00,N,5,-155, 20250217,4895,4880,5160,4800,800633,3975538980,00,0.00,N,2,80, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 3b0a29f8ee6d..bbbfeac5c88a 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 +20250310,6380,6100,6480,5980,222097,1391930490,00,0.00,N,2,280, 20250304,6100,6060,6310,6000,134770,828053990,00,0.00,N,5,-40, 20250224,6140,6080,6440,6000,208614,1287315280,00,0.00,N,2,10, 20250217,6130,6390,6540,6060,208624,1303262190,00,0.00,N,5,-260, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index db853dcb070a..766d99dd6936 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 +20250310,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250304,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250224,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250217,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index 8369d3c4bf9d..5102bdf0bcf3 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 +20250310,7100,6960,7240,6880,203102,1429200565,00,0.00,N,2,130, 20250304,6970,7020,7110,6920,149674,1049312165,00,0.00,N,5,-100, 20250224,7070,7050,7240,7040,232536,1657764550,00,0.00,N,2,50, 20250217,7020,6910,7100,6910,150913,1059538620,00,0.00,N,2,110, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index fcd92aa569c4..db9748854039 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 +20250310,4255,4280,4385,4120,291909,1244523411,00,0.00,N,5,-25, 20250304,4280,4305,4545,4215,648092,2816186130,00,0.00,N,5,-105, 20250224,4385,4700,4925,4365,2233610,10462217740,00,0.00,N,5,-410, 20250217,4795,4465,5500,3990,7496917,36415901495,00,0.00,N,2,590, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index 971c7c174261..38a0dffe0326 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 +20250310,8940,8780,8980,8730,57211,504394765,00,0.00,N,2,200, 20250304,8740,9430,9440,8450,156579,1378108320,00,0.00,N,5,-610, 20250224,9350,9610,9740,9160,88667,849005690,00,0.00,N,5,-260, 20250217,9610,9680,9780,9430,37224,358408510,00,0.00,N,5,-30, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 71a4bbd2f3a4..c234d8161211 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 +20250310,2825,2800,2935,2700,377068,1050335875,00,0.00,N,2,25, 20250304,2800,2885,2930,2770,387071,1099769985,00,0.00,N,5,-65, 20250224,2865,3080,3100,2835,599208,1780717450,00,0.00,N,5,-210, 20250217,3075,3125,3280,3070,803727,2540215455,00,0.00,N,5,-50, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index ee92e189dc66..7f4857e704fa 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 +20250310,22350,22700,22800,21800,47837,1065603375,00,0.00,N,5,-550, 20250304,22900,22750,23500,21750,105820,2374311075,00,0.00,N,5,-550, 20250224,23450,24300,24650,23350,64267,1549587250,00,0.00,N,5,-850, 20250217,24300,25100,25350,23500,65476,1610390450,00,0.00,N,5,-500, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 3b90641a8b23..9fb7414192e8 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 +20250310,746,740,761,725,410887,303394845,00,0.00,N,5,-1, 20250304,747,784,786,735,699882,531342215,00,0.00,N,5,-36, 20250224,783,784,790,756,1060051,815873374,00,0.00,N,5,-6, 20250217,789,726,888,719,5994876,4875180380,00,0.00,N,2,63, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index 0a813eec9399..3297653458a9 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 +20250310,22450,20800,23150,20400,287505,6317787350,00,0.00,N,2,1500, 20250304,20950,21000,21900,20450,179117,3824620325,00,0.00,N,2,150, 20250224,20800,21850,22250,20500,233856,5000907500,00,0.00,N,5,-1350, 20250217,22150,22250,22400,21500,282059,6207519100,00,0.00,N,5,-100, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index 9fc4831af995..bae134e51bc0 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 +20250310,13840,13820,14490,13710,28167,393147955,00,0.00,N,5,-240, 20250304,14080,14570,14570,13850,30210,426394895,00,0.00,N,5,-290, 20250224,14370,15000,15650,14200,63501,949134310,00,0.00,N,5,-530, 20250217,14900,14070,15080,13890,91866,1344279760,00,0.00,N,2,830, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index 548aade1db99..cdc6ed860ab4 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 +20250310,45700,45050,46600,44700,6111929,278392483825,00,0.00,N,2,700, 20250304,45000,46400,47100,44400,7268720,332191583900,00,0.00,N,5,-850, 20250224,45850,47550,47850,45850,9692273,452796001614,00,0.00,N,5,-1800, 20250217,47650,48300,49050,46650,9701957,466067681001,00,0.00,N,5,-700, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index aa142fbacf35..1768aa133af2 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 +20250310,8380,7820,9170,7520,7102981,61232720650,00,0.00,N,2,560, 20250304,7820,7900,8360,7810,1105876,8903036430,00,0.00,N,5,-250, 20250224,8070,8810,9090,8060,1927264,16662517400,00,0.00,N,5,-900, 20250217,8970,8790,10400,8490,16752583,162248033180,00,0.00,N,2,270, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 004928108194..e2d0503b805e 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 +20250310,894,910,912,873,1428639,1273508125,00,0.00,N,5,-16, 20250304,910,950,966,900,1578122,1450614395,00,0.00,N,5,-50, 20250224,960,980,994,915,1319027,1282639842,00,0.00,N,5,-27, 20250217,987,995,1018,979,1545636,1535415015,00,0.00,N,5,-8, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index d5e6f2e63aca..5402819885c2 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 +20250310,19650,19890,20000,18930,882427,17181340420,00,0.00,N,5,-130, 20250304,19780,19730,20850,19240,735576,14561558380,00,0.00,N,2,80, 20250224,19700,20050,20700,19640,561305,11313978520,00,0.00,N,5,-700, 20250217,20400,18800,21050,18600,932144,18692092680,00,0.00,N,2,1390, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 089682abbb8c..8e0ab53fc769 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 +20250310,5930,5620,6350,5360,3511525,21161566345,00,0.00,N,2,250, 20250304,5680,5540,6630,5400,7401171,45776598010,00,0.00,N,2,140, 20250224,5540,5800,5900,5510,473951,2700022300,00,0.00,N,5,-360, 20250217,5900,6040,6170,5750,807556,4818783700,00,0.00,N,5,-150, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index a46013c728c1..20515d6a8061 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 +20250310,1568,1631,1634,1536,239327,374931649,00,0.00,N,5,-64, 20250304,1632,1667,1668,1616,83665,136446382,00,0.00,N,5,-28, 20250224,1660,1684,1698,1621,98817,163746010,00,0.00,N,5,-22, 20250217,1682,1600,1684,1600,88204,145621745,00,0.00,N,2,64, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 4934790cc1b8..0b10c86df1d0 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 +20250310,669,662,680,655,72650,48324511,00,0.00,N,2,5, 20250304,664,689,689,645,99730,65618749,00,0.00,N,2,12, 20250224,652,654,775,641,639498,451939727,00,0.00,N,5,-2, 20250217,654,658,658,638,109402,70694085,00,0.00,N,5,-2, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index d8ba6b556c01..9f6d75c113f9 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 +20250310,3800,3865,3920,3580,302322,1147587379,00,0.00,N,5,-120, 20250304,3920,4085,4085,3850,198580,779511176,00,0.00,N,5,-70, 20250224,3990,4090,4305,3970,266545,1093073135,00,0.00,N,5,-75, 20250217,4065,4050,4150,3810,240398,963372390,00,0.00,N,2,15, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 7532f973073c..1e432fe4e8d1 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 +20250310,51100,51000,51600,49500,62388,3167371850,00,0.00,N,5,-400, 20250304,51500,51900,52400,50400,57151,2943242350,00,0.00,N,5,-600, 20250224,52100,52000,52600,50800,87847,4562241500,00,0.00,N,5,-300, 20250217,52400,49200,52500,48500,172929,8696030150,00,0.00,N,2,3200, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 5c35aef73878..501bc7878e2c 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 +20250310,776,719,856,710,13741390,11114262715,00,0.00,N,2,56, 20250304,720,721,735,711,348087,250590239,00,0.00,N,5,-3, 20250224,723,748,760,714,521814,384082014,00,0.00,N,5,-28, 20250217,751,753,765,748,534270,403621120,00,0.00,N,5,-8, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 501f836c5a19..96b77405972c 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 +20250310,869,904,904,840,814472,707459572,00,0.00,N,5,-40, 20250304,909,903,917,865,774602,690802591,00,0.00,N,2,37, 20250224,872,962,999,871,2844176,2607519261,00,0.00,N,5,-103, 20250217,975,953,1028,945,1236995,1220504834,00,0.00,N,2,16, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index f1f7a0538882..7565a84619b1 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 +20250310,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250304,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250224,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250217,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index f1965ca140f0..b7bf4ed84466 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 +20250310,1929,1890,1958,1824,216033,413250579,00,0.00,N,2,49, 20250304,1880,2145,2145,1880,377673,747121892,00,0.00,N,5,-200, 20250224,2080,2215,2340,2020,1363281,2905488845,00,0.00,N,2,65, 20250217,2015,2050,2060,1995,307340,621417397,00,0.00,N,5,-20, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index 9017b521efd5..42a40ae8a232 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 +20250310,775,782,803,774,1775351,1395492351,00,0.00,N,5,-20, 20250304,795,790,801,778,872766,689346619,00,0.00,N,2,1, 20250224,794,797,819,794,959501,774189966,00,0.00,N,5,-9, 20250217,803,790,809,787,741603,589144326,00,0.00,N,2,8, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 48872d9961ca..15322c60ea59 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 +20250310,44400,47350,48750,43200,1916484,88289509075,00,0.00,N,5,-2700, 20250304,47100,36800,52100,36450,4303061,202439574825,00,0.00,N,2,10300, 20250224,36800,40950,41550,36800,631688,24749972500,00,0.00,N,5,-4600, 20250217,41400,31500,44000,31500,2791905,111980094800,00,0.00,N,2,9850, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 504eebed5d3f..f7cd66eedfd9 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 +20250310,1574,1733,1755,1553,82824,135470848,00,0.00,N,5,-176, 20250304,1750,1699,1850,1645,55141,95874919,00,0.00,N,2,51, 20250224,1699,1903,1910,1699,86508,156256984,00,0.00,N,5,-204, 20250217,1903,1724,1910,1708,94245,170800524,00,0.00,N,2,179, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index ce96f0e51121..94e57aa98723 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 +20250310,217000,196600,220000,185200,525904,108395202900,00,0.00,N,2,18500, 20250304,198500,202500,208500,187800,426612,84197897950,00,0.00,N,5,-10000, 20250224,208500,223000,228000,206500,320009,69489377500,00,0.00,N,5,-19000, 20250217,227500,225000,235500,220000,327936,74911606500,00,0.00,N,2,2500, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index ade08bbb71a2..f50ecebeea25 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 +20250310,25950,24700,26300,23650,1588802,40067419675,00,0.00,N,2,1150, 20250304,24800,25700,26400,24650,1210586,30849197225,00,0.00,N,5,-1050, 20250224,25850,28250,28700,25850,1577332,43245004900,00,0.00,N,5,-3000, 20250217,28850,31100,32450,28700,2986763,91331053800,00,0.00,N,5,-1950, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index c54021b501a2..9b2468b61085 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 +20250310,4870,4950,4970,4745,302420,1464652098,00,0.00,N,5,-75, 20250304,4945,4960,5030,4905,330600,1638897181,00,0.00,N,5,-55, 20250224,5000,5210,5230,4970,568710,2898271160,00,0.00,N,5,-240, 20250217,5240,5140,5370,4980,1008934,5219150860,00,0.00,N,2,90, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 01d874a54693..d222e1160cad 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 +20250310,94700,94400,96800,94300,911,86801050,00,0.00,N,2,500, 20250304,94200,97900,98600,92800,889,84107600,00,0.00,N,5,-2500, 20250224,96700,94000,99500,93500,787,75371200,00,0.00,N,2,2800, 20250217,93900,93100,95800,92700,1040,97744400,00,0.00,N,2,200, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index d962a53f532b..554c06d0446a 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 +20250310,3030,3140,3160,2995,269413,825505352,00,0.00,N,5,-110, 20250304,3140,2990,3182,2900,430132,1322061397,00,0.00,N,2,105, 20250224,3035,3130,3195,2985,633636,1979771745,00,0.00,N,5,-115, 20250217,3150,3075,3210,3040,670335,2095105475,00,0.00,N,2,65, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 3cdf3c30224d..295954f71fbd 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 +20250310,1840,1916,1918,1786,1412383,2604905663,00,0.00,N,5,-80, 20250304,1920,1858,1936,1849,1167761,2223705716,00,0.00,N,2,45, 20250224,1875,1932,1963,1865,1123917,2155998632,00,0.00,N,5,-75, 20250217,1950,1820,1965,1819,2501503,4788623670,00,0.00,N,2,125, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 7809795873d7..57c4c2bdb4fd 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 +20250310,2705,2760,2830,2655,963655,2628377834,00,0.00,N,5,-75, 20250304,2780,2815,2870,2750,729954,2046570173,00,0.00,N,5,-35, 20250224,2815,2820,2990,2815,2473780,7222637935,00,0.00,N,5,-35, 20250217,2850,2900,2945,2820,961686,2777420365,00,0.00,N,5,-50, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 09c04e66f5bc..ef4c2844a4a0 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 +20250310,2600,2645,2650,2570,496198,1294465675,00,0.00,N,5,-55, 20250304,2655,2680,2700,2640,467471,1245834358,00,0.00,N,5,-50, 20250224,2705,2710,2820,2685,934702,2578685925,00,0.00,N,5,-25, 20250217,2730,2745,2785,2715,629205,1733436520,00,0.00,N,5,-15, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index b05e54a49a04..338f02756fc0 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 +20250310,53800,55700,56700,51700,602837,32546888250,00,0.00,N,5,-1200, 20250304,55000,61700,63200,53900,784571,45682419800,00,0.00,N,5,-8900, 20250224,63900,70100,71200,63400,749805,50778188200,00,0.00,N,5,-8200, 20250217,72100,80000,80200,71100,848728,63226257700,00,0.00,N,5,-6400, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 4b0d2eaf74d7..ee32efbe7f86 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 +20250310,9890,8880,10040,8360,2694000,25421483155,00,0.00,N,2,1040, 20250304,8850,8770,9730,8460,2073424,18826327055,00,0.00,N,5,-90, 20250224,8940,9080,9500,8670,1403733,12703699710,00,0.00,N,5,-300, 20250217,9240,9410,9800,9050,1535584,14478956550,00,0.00,N,5,-70, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index b74c9650470b..823211b2451d 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 +20250310,5110,5110,5400,4980,41686,212617085,00,0.00,N,3,0, 20250304,5110,5040,5150,4855,20846,105090005,00,0.00,N,2,60, 20250224,5050,5010,5190,5000,67842,343145660,00,0.00,N,3,0, 20250217,5050,5120,5180,4995,64820,329266450,00,0.00,N,5,-60, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 86f4bbd1ab62..1479f4146591 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 +20250310,7790,7280,7900,6880,371487,2811054015,00,0.00,N,2,420, 20250304,7370,7040,7590,6850,148098,1073763020,00,0.00,N,2,150, 20250224,7220,8080,8110,7140,361208,2752724500,00,0.00,N,5,-890, 20250217,8110,8340,8880,8010,997989,8453920020,00,0.00,N,5,-90, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 232a52530362..aa5dee66bc5a 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 +20250310,4380,4040,4400,3990,1379360,6120621639,00,0.00,N,2,300, 20250304,4080,4140,4250,3990,583114,2376376836,00,0.00,N,5,-60, 20250224,4140,4300,4325,4110,526777,2215173745,00,0.00,N,5,-170, 20250217,4310,4130,4430,4120,1003721,4314063135,00,0.00,N,2,180, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index 819773f87c03..d25af34a0af1 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 +20250310,6680,7170,7350,6570,635100,4375603315,00,0.00,N,5,-490, 20250304,7170,7200,7770,6980,1136881,8413709380,00,0.00,N,5,-80, 20250224,7250,7040,7890,6770,2004829,14690182640,00,0.00,N,2,210, 20250217,7040,7300,7670,6810,1632802,11831166480,00,0.00,N,5,-180, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 3c98815244ff..9307bb8c1798 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 +20250310,4995,4990,5020,4750,192979,952782793,00,0.00,N,2,5, 20250304,4990,5110,5210,4920,145022,728684079,00,0.00,N,5,-120, 20250224,5110,5430,5500,5070,273617,1443902860,00,0.00,N,5,-390, 20250217,5500,5550,5550,5390,210506,1150714380,00,0.00,N,5,-10, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index e0878b4be7b3..75fac5af3f0d 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 +20250310,727,567,879,542,52291515,38183839077,00,0.00,N,2,208, 20250304,519,800,833,510,28581985,15903095590,00,0.00,N,5,-281, 20250224,800,923,937,796,3079471,2667437372,00,0.00,N,5,-123, 20250217,923,953,960,907,2726665,2541495525,00,0.00,N,5,-7, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index dc4ef2e90d71..b9f0b99ca37b 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 +20250310,540,540,540,540,0,0,00,0.00,N,3,0, 20250304,540,540,540,540,0,0,00,0.00,N,3,0, 20250224,540,499,696,455,16013788,9522877603,00,0.00,N,2,72, 20250217,468,390,549,390,6779573,3245333253,00,0.00,N,2,78, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 4b531c990eb3..f8fa0fa58d09 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 +20250310,8010,8290,8410,7830,701173,5625690345,00,0.00,N,5,-270, 20250304,8280,8220,8550,8020,671400,5606135835,00,0.00,N,2,20, 20250224,8260,8300,8530,8150,764257,6380234430,00,0.00,N,5,-120, 20250217,8380,7860,8450,7710,1298125,10596596150,00,0.00,N,2,680, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 98d288ccd131..3fbc2390e1ad 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 +20250310,1126,1133,1340,1110,1597510,1924844215,00,0.00,N,5,-14, 20250304,1140,1130,1210,1102,413149,477359075,00,0.00,N,5,-1, 20250224,1141,1169,1169,1080,574112,652291497,00,0.00,N,5,-29, 20250217,1170,1080,1171,1065,565661,631094067,00,0.00,N,2,90, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 81e78d854264..db90ae151a1b 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 +20250310,9420,8040,9540,7770,2454976,21705413155,00,0.00,N,2,1320, 20250304,8100,8420,8630,8000,835885,6963863905,00,0.00,N,5,-330, 20250224,8430,9540,9550,8350,1389477,12562299570,00,0.00,N,5,-1180, 20250217,9610,9260,11240,9250,7947530,83293570670,00,0.00,N,2,380, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 04247dd2a11d..81f40586949a 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 +20250310,1842,1880,1895,1760,965656,1764778897,00,0.00,N,5,-34, 20250304,1876,1885,1898,1806,936889,1725285628,00,0.00,N,5,-22, 20250224,1898,1917,2130,1888,6590233,13295515982,00,0.00,N,5,-19, 20250217,1917,1895,2045,1869,3661872,7180780580,00,0.00,N,2,38, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index ea599ea0c2ab..6fa374f80cbc 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 +20250310,16770,15530,16960,14910,935189,14884767365,00,0.00,N,2,1050, 20250304,15720,16110,16950,15480,695560,11224488320,00,0.00,N,5,-870, 20250224,16590,17250,17610,16590,867540,14844727150,00,0.00,N,5,-980, 20250217,17570,16280,19900,16090,8722302,159660913810,00,0.00,N,2,1480, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index c8f10c6c65b3..56f778c184a8 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 +20250310,1410,1415,1441,1362,99147,138821940,00,0.00,N,5,-5, 20250304,1415,1352,1450,1325,438048,617205521,00,0.00,N,2,63, 20250224,1352,1339,1415,1328,110308,149484899,00,0.00,N,2,13, 20250217,1339,1263,1415,1260,179750,237230138,00,0.00,N,2,76, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index 315b110c60d0..6b3a1df8001e 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 +20250310,1714,1696,1770,1624,35711,60524529,00,0.00,N,2,2, 20250304,1712,1726,1780,1685,51497,87911665,00,0.00,N,5,-4, 20250224,1716,1757,1810,1711,64722,113120899,00,0.00,N,5,-41, 20250217,1757,1781,1837,1739,123460,218347164,00,0.00,N,5,-24, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 02137b71da54..ce5b0f139321 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 +20250310,1532,1552,1552,1492,262074,397559627,00,0.00,N,5,-20, 20250304,1552,1525,1600,1502,263550,409027731,00,0.00,N,2,12, 20250224,1540,1595,1639,1538,396931,633286730,00,0.00,N,5,-75, 20250217,1615,1523,1624,1523,524337,829335396,00,0.00,N,2,92, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 0da3ae06098f..672a8e3f2283 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 +20250310,810,812,819,772,507918,406713333,00,0.00,N,5,-2, 20250304,812,811,934,796,2939927,2474710178,00,0.00,N,2,1, 20250224,811,848,858,809,458844,381887402,00,0.00,N,5,-34, 20250217,845,854,884,839,518937,444230354,00,0.00,N,5,-17, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index 15bad95b7fd5..f724babdc468 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 +20250310,1796,1668,2095,1651,4829827,9237772159,00,0.00,N,2,132, 20250304,1664,1710,1780,1576,408457,690676511,00,0.00,N,5,-64, 20250224,1728,1772,1849,1708,619366,1090544939,00,0.00,N,5,-62, 20250217,1790,1785,1938,1750,1132308,2066061582,00,0.00,N,5,-2, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index fc0352f69a0e..73d9f80a1f25 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 +20250310,7190,6630,7250,6530,239568,1660291895,00,0.00,N,2,480, 20250304,6710,7020,7050,6700,173542,1188854220,00,0.00,N,5,-270, 20250224,6980,7080,7370,6850,226943,1605058640,00,0.00,N,5,-160, 20250217,7140,7020,7420,6970,324512,2332145800,00,0.00,N,2,120, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index 5b4bbb5796cc..60525cb832f1 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 +20250310,9430,9170,9550,8950,309895,2888946530,00,0.00,N,2,100, 20250304,9330,9350,9650,9230,327116,3089795295,00,0.00,N,5,-100, 20250224,9430,9660,10270,9400,742044,7286761230,00,0.00,N,5,-540, 20250217,9970,10500,10520,9860,1074842,10966580540,00,0.00,N,5,-380, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index a1d96f55b56a..7a0c841da791 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 +20250310,5350,5330,5480,5230,40607,216766470,00,0.00,N,2,20, 20250304,5330,5370,5460,5260,53243,284565820,00,0.00,N,5,-70, 20250224,5400,5600,6090,5370,484272,2798634540,00,0.00,N,5,-200, 20250217,5600,5600,5700,5510,117041,654695280,00,0.00,N,3,0, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index 5c8c9d482333..b680c5fd419f 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 +20250310,876,900,919,860,174273,152880799,00,0.00,N,5,-24, 20250304,900,907,945,877,203953,188300878,00,0.00,N,5,-3, 20250224,903,894,921,881,212308,191930685,00,0.00,N,2,9, 20250217,894,896,967,865,584768,534201102,00,0.00,N,5,-2, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index f99d79e7cb4e..a516c12b7a3e 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 +20250310,37300,36600,37650,36350,51002,1887349750,00,0.00,N,2,700, 20250304,36600,36900,37400,36500,46438,1715351150,00,0.00,N,5,-300, 20250224,36900,35800,38250,35500,132028,4906310000,00,0.00,N,2,1100, 20250217,35800,35250,35900,35100,61949,2196784350,00,0.00,N,2,550, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index fb55ab2753a7..669bdddba64c 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 +20250310,3265,3395,3395,3110,284964,918928620,00,0.00,N,5,-120, 20250304,3385,3405,3700,3260,448039,1547756207,00,0.00,N,5,-15, 20250224,3400,3625,3625,3375,248550,873021170,00,0.00,N,5,-225, 20250217,3625,3770,3880,3565,555371,2066105440,00,0.00,N,5,-145, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index 861aba5b57ef..a33a4e872ca1 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 +20250310,1107,1133,1133,1087,748118,825936436,00,0.00,N,5,-21, 20250304,1128,1147,1169,1120,625210,712823304,00,0.00,N,5,-12, 20250224,1140,1187,1210,1140,1034108,1219859096,00,0.00,N,5,-50, 20250217,1190,1174,1198,1166,1225552,1447642794,00,0.00,N,2,7, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 9ba17db55c1e..97f7acd697fa 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 +20250310,3745,3670,3770,3550,278134,1024885790,00,0.00,N,2,50, 20250304,3695,3850,3850,3600,414963,1538350877,00,0.00,N,5,-165, 20250224,3860,4165,4190,3820,934994,3734081470,00,0.00,N,5,-340, 20250217,4200,4270,4770,4000,5766955,25658397940,00,0.00,N,5,-35, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index 0d9dfa21ced1..e248ecb6a73b 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 +20250310,64400,63200,65200,58700,1719113,107557704150,00,0.00,N,2,1300, 20250304,63100,62700,68500,62000,1201598,78224148200,00,0.00,N,5,-1600, 20250224,64700,69400,70000,64700,2079819,140237502600,00,0.00,N,5,-6500, 20250217,71200,69700,76700,68200,2929978,212265957500,00,0.00,N,2,1500, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 300482b68841..8afc1b9db7a7 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 +20250310,6270,4900,6480,4640,43567573,263617810806,00,0.00,N,2,1210, 20250304,5060,5040,5650,4855,7233647,37878766981,00,0.00,N,5,-180, 20250224,5240,5500,5960,5210,9997731,55663962600,00,0.00,N,5,-480, 20250217,5720,5450,6390,5270,18961509,109706943300,00,0.00,N,2,70, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index ef2df1b3e372..be4845b86e62 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 +20250310,23750,23950,24650,22700,138836,3272375750,00,0.00,N,5,-600, 20250304,24350,25600,25950,24100,100440,2484185500,00,0.00,N,5,-900, 20250224,25250,26650,27100,25000,100429,2622293900,00,0.00,N,5,-1450, 20250217,26700,26800,28200,25750,137424,3728763950,00,0.00,N,5,-100, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index c1919c128050..38dd5552ae54 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 +20250310,19990,20500,20500,19710,44313,888546135,00,0.00,N,5,-510, 20250304,20500,20400,20750,20000,26934,547358125,00,0.00,N,2,100, 20250224,20400,20800,21000,20300,63790,1317517050,00,0.00,N,5,-400, 20250217,20800,21200,21700,20300,170497,3567277800,00,0.00,N,5,-400, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index 56080d94244e..48b409d0d5a0 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 +20250310,6740,6750,6840,6510,180984,1216283165,00,0.00,N,5,-30, 20250304,6770,6860,6970,6630,299415,2031781650,00,0.00,N,5,-100, 20250224,6870,6820,7700,6690,3163725,22910201400,00,0.00,N,3,0, 20250217,6870,6770,7250,6770,504566,3503862460,00,0.00,N,2,70, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 7747f003d904..fd5b40c965ba 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 +20250310,1331,1354,1365,1300,362696,480022359,00,0.00,N,5,-24, 20250304,1355,1352,1367,1318,368272,494706526,00,0.00,N,5,-10, 20250224,1365,1380,1413,1353,1046609,1449553009,00,0.00,N,5,-26, 20250217,1391,1304,1496,1304,4905498,6916191524,00,0.00,N,2,58, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index 33abe6b37b9d..c3281abd201b 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 +20250310,5190,5180,5360,5000,311715,1621837540,00,0.00,N,5,-20, 20250304,5210,5170,5360,5150,265512,1393053990,00,0.00,N,2,10, 20250224,5200,4880,5240,4830,562154,2874326450,00,0.00,N,2,305, 20250217,4895,4765,4955,4730,204200,992855710,00,0.00,N,2,115, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index 94d76c956891..46e122d2e4e6 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 +20250310,1986,2060,2100,1985,46610,94516105,00,0.00,N,5,-109, 20250304,2095,2135,2135,2015,28840,60042872,00,0.00,N,5,-40, 20250224,2135,2165,2205,2100,54969,117631135,00,0.00,N,5,-45, 20250217,2180,2315,2320,2145,88512,194772635,00,0.00,N,5,-70, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index 9850de5ebb78..ccb728faf430 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 +20250310,2665,2650,3100,2415,2776679,7495607970,00,0.00,N,2,255, 20250304,2410,1910,2550,1700,4110999,9046668624,00,0.00,N,2,563, 20250224,1847,1996,2015,1834,520037,997847028,00,0.00,N,5,-149, 20250217,1996,2165,2235,1975,408847,836113957,00,0.00,N,5,-169, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index ce78b2402fb1..693ce91a4755 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 +20250310,1950,1910,2020,1875,297169,572363809,00,0.00,N,2,40, 20250304,1910,1980,2070,1878,390987,767140086,00,0.00,N,5,-70, 20250224,1980,1915,2280,1853,1153677,2360333593,00,0.00,N,2,68, 20250217,1912,1810,1925,1700,642697,1169265762,00,0.00,N,2,109, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index fc6dedf24ef7..a3a25a01fe50 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 +20250310,2890,2940,2960,2825,807291,2348417130,00,0.00,N,5,-50, 20250304,2940,2995,3040,2900,881313,2601286694,00,0.00,N,5,-50, 20250224,2990,3010,3090,2970,1540225,4653378395,00,0.00,N,5,-80, 20250217,3070,3060,3200,2920,1919662,5961493000,00,0.00,N,3,0, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 116cda0b2be6..0976316587d6 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 +20250310,11550,10690,12710,10220,1675459,19543906150,00,0.00,N,2,710, 20250304,10840,11200,11770,10560,297036,3311051465,00,0.00,N,5,-640, 20250224,11480,13720,13890,11430,632778,8035495960,00,0.00,N,5,-2620, 20250217,14100,14540,17110,13860,2766357,42975922810,00,0.00,N,5,-70, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index d7da78a15d25..cc8eacd68790 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 +20250310,101600,93000,104800,88400,14573679,1438760797450,00,0.00,N,2,11900, 20250304,89700,82600,90800,81500,5024439,438771326250,00,0.00,N,2,11500, 20250224,78200,89000,94300,78200,7612188,648310681600,00,0.00,N,5,-12800, 20250217,91000,82900,94500,81700,13966201,1235755514400,00,0.00,N,2,8100, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index 9a8f1a6f2f7e..4aa8b8b86751 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,51700,51000,52900,48800,2734002,140864659500,00,0.00,N,2,500, 20250304,51200,47850,51700,46500,4495123,221894218775,00,0.00,N,2,2850, 20250224,48350,50900,51400,48350,2980662,148401998650,00,0.00,N,5,-3350, 20250217,51700,54600,54600,51200,4052420,212434701400,00,0.00,N,5,-2800, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index d70387528711..0d6a61bfe763 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 +20250310,5360,5180,5480,4985,395746,2066773325,00,0.00,N,2,140, 20250304,5220,5150,5400,5150,197849,1040624810,00,0.00,N,5,-10, 20250224,5230,5710,5740,5190,533966,2934211110,00,0.00,N,5,-550, 20250217,5780,5780,6200,5750,856555,5099541090,00,0.00,N,3,0, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 55f613344bc1..af7c0f8ec4e9 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 +20250310,2340,2245,2440,2230,25287,58200794,00,0.00,N,2,75, 20250304,2265,2370,2405,2210,31436,72177977,00,0.00,N,5,-140, 20250224,2405,2260,2650,2215,274053,675582105,00,0.00,N,2,150, 20250217,2255,2060,2370,2015,95521,207994110,00,0.00,N,2,195, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 8fdd48a592af..95ba839f5981 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 +20250310,15250,14260,15360,13800,666979,9767216380,00,0.00,N,2,930, 20250304,14320,14090,14890,13450,935903,13187991990,00,0.00,N,2,230, 20250224,14090,16200,16830,14090,1924876,29251894990,00,0.00,N,5,-1760, 20250217,15850,17150,17790,15820,1298714,21391324180,00,0.00,N,5,-1320, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index eafb63bde610..05420848ddc3 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 +20250310,91200,80700,91900,79500,218969,18976036295,00,0.00,N,2,10000, 20250304,81200,80100,82900,76500,134995,10854275300,00,0.00,N,2,1000, 20250224,80200,84100,89000,79600,263900,22390757600,00,0.00,N,5,-5600, 20250217,85800,88100,91200,83900,247732,21569936700,00,0.00,N,5,-2300, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index ae9a3a02296a..151c0c10ba46 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 +20250310,1116,1226,1235,1092,2677306,3091477982,00,0.00,N,5,-110, 20250304,1226,1243,1258,1180,2765553,3354551145,00,0.00,N,5,-20, 20250224,1246,1204,1532,1192,27977341,39004145981,00,0.00,N,2,67, 20250217,1179,1203,1295,1172,1616036,1951508579,00,0.00,N,5,-24, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 2e5f9f3e97da..acb766bdb58a 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 +20250310,6310,6550,6840,6180,831038,5422373260,00,0.00,N,5,-230, 20250304,6540,6690,7080,6530,796089,5441584105,00,0.00,N,5,-150, 20250224,6690,6560,6820,6400,828988,5466334780,00,0.00,N,2,60, 20250217,6630,6520,6890,6210,1202833,7869073090,00,0.00,N,2,60, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index b6ad10352c05..c456a5b712fb 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 +20250310,6960,6900,7110,6800,64907,451105875,00,0.00,N,2,60, 20250304,6900,7190,7190,6810,82473,574590005,00,0.00,N,5,-130, 20250224,7030,7250,7370,6980,89050,636083780,00,0.00,N,5,-270, 20250217,7300,7100,7500,7000,121423,883196220,00,0.00,N,2,200, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index 152e9a12d215..32b910a94952 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 +20250310,24850,25000,25600,24100,232360,5757840000,00,0.00,N,5,-250, 20250304,25100,25000,25900,24350,169689,4267131550,00,0.00,N,2,50, 20250224,25050,25950,27250,24950,401833,10379686550,00,0.00,N,5,-2750, 20250217,27800,26100,29000,25800,184440,5088714450,00,0.00,N,2,1700, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 500ee25639e8..6ebb10b8c991 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 +20250310,245,252,254,232,443585,108549757,00,0.00,N,5,-10, 20250304,255,253,257,246,440377,110521108,00,0.00,N,2,1, 20250224,254,245,258,240,606660,150205529,00,0.00,N,2,9, 20250217,245,250,253,232,789491,191650913,00,0.00,N,5,-5, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index cead82bff3c8..fa7ce68e9fd0 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 +20250310,4415,4390,4460,4170,43750,188541860,00,0.00,N,2,25, 20250304,4390,4690,4690,4380,45939,205931795,00,0.00,N,5,-245, 20250224,4635,4875,4905,4585,51827,242644320,00,0.00,N,5,-150, 20250217,4785,5030,5030,4740,101883,494280845,00,0.00,N,5,-255, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index ea7b0bc0baa3..766ee138a98b 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 +20250310,145,145,145,145,0,0,00,0.00,N,3,0, 20250304,145,145,145,145,0,0,00,0.00,N,3,0, 20250224,145,145,145,145,0,0,00,0.00,N,3,0, 20250217,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index e9b1b0c64c00..ab5ee426cdd7 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 +20250310,1521,1685,1802,1510,1182959,1932408225,00,0.00,N,5,-164, 20250304,1685,2440,2890,1666,6345890,14513721805,00,0.00,N,5,-755, 20250224,2440,1185,2440,1000,11677443,16290708402,00,0.00,N,2,1232, 20250217,1208,731,1328,731,34631005,37812345150,00,0.00,N,2,478, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index be4170fa6d6b..f805f110d491 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 +20250310,69700,67000,74900,63100,1956324,136418991650,00,0.00,N,2,4400, 20250304,65300,72700,72800,61700,1424245,95050118550,00,0.00,N,5,-7600, 20250224,72900,75000,78900,71600,1231424,91601623700,00,0.00,N,5,-2600, 20250217,75500,86000,86800,73300,2220635,175967297400,00,0.00,N,5,-11900, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index a25c3d91d478..4052727e5bcd 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 +20250310,8630,7970,8680,7380,1454042,11784971055,00,0.00,N,2,90, 20250304,8540,8750,9550,6810,3176043,27391507745,00,0.00,N,2,130, 20250224,8410,6550,9130,6130,3603970,29166361800,00,0.00,N,2,1940, 20250217,6470,6150,7010,6040,542465,3579585780,00,0.00,N,2,330, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index be9f3b97d222..d752964ef679 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 +20250310,247,231,279,231,9142656,2335858077,00,0.00,N,2,13, 20250304,234,232,271,219,6753259,1623502475,00,0.00,N,2,7, 20250224,227,244,315,222,31540745,8546632472,00,0.00,N,5,-17, 20250217,244,215,250,210,4960417,1162361128,00,0.00,N,2,27, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index 6d55e2649ded..f0ffd72cf10a 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 +20250310,1565,1518,1599,1500,462438,721856880,00,0.00,N,2,47, 20250304,1518,1508,1595,1500,622992,971758859,00,0.00,N,2,10, 20250224,1508,1515,1560,1495,493637,756326356,00,0.00,N,5,-12, 20250217,1520,1508,1589,1506,709428,1094560018,00,0.00,N,2,6, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index 47c6186fad79..85d16eafd98b 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 +20250310,4070,4240,4380,4005,2346689,9811685740,00,0.00,N,5,-160, 20250304,4230,4040,4550,3985,5538190,23495412308,00,0.00,N,2,235, 20250224,3995,4170,4250,3960,808609,3303702700,00,0.00,N,5,-200, 20250217,4195,4115,4205,4060,926733,3857301545,00,0.00,N,2,105, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index ac55924f182e..5c2df0f10d88 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 +20250310,8020,7200,8090,7000,28043094,213420399515,00,0.00,N,2,530, 20250304,7490,6840,8340,6300,35197820,259595705715,00,0.00,N,2,870, 20250224,6620,6050,7360,6000,38496379,260600024110,00,0.00,N,2,700, 20250217,5920,5940,6600,5410,37027285,222299601760,00,0.00,N,5,-60, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 3996efe06ec3..0b43800d9dc3 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 +20250310,8270,7910,8300,7730,233875,1875692115,00,0.00,N,2,350, 20250304,7920,7860,8050,7770,160431,1269195830,00,0.00,N,3,0, 20250224,7920,7800,8260,7720,184121,1472120990,00,0.00,N,2,40, 20250217,7880,7460,7980,7450,173177,1343943020,00,0.00,N,2,420, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index f8fc5f799dd2..30f3a49ba5bc 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 +20250310,1310,1258,1377,1232,390732,508005920,00,0.00,N,2,46, 20250304,1264,1265,1285,1246,112642,142506001,00,0.00,N,5,-13, 20250224,1277,1288,1325,1275,182562,236150199,00,0.00,N,5,-26, 20250217,1303,1292,1325,1278,208356,269693810,00,0.00,N,2,18, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 251502c97bf7..baf1288f8ab6 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 +20250310,764,764,764,764,0,0,00,0.00,N,3,0, 20250304,764,764,764,764,0,0,00,0.00,N,3,0, 20250224,764,764,764,764,0,0,00,0.00,N,3,0, 20250217,764,764,764,764,0,0,00,0.00,N,3,0, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index c19af20cb036..4c4a3a207eee 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 +20250310,319,328,358,307,4507892,1484082350,00,0.00,N,5,-4, 20250304,323,391,395,304,9486074,3211252358,00,0.00,N,5,-72, 20250224,395,424,424,383,6635742,2642423385,00,0.00,N,5,-30, 20250217,425,460,502,417,8021058,3649048893,00,0.00,N,5,-47, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 401fb619625c..43e9d46a6e4b 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 +20250310,19740,17050,19900,16590,148493,2785739975,00,0.00,N,2,2690, 20250304,17050,17730,17920,16510,40710,701039980,00,0.00,N,5,-980, 20250224,18030,18340,18960,17610,88716,1604010000,00,0.00,N,5,-310, 20250217,18340,18090,19030,17930,59286,1091616350,00,0.00,N,2,250, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index 081325fc3e4f..775a16aefe60 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 +20250310,28300,28100,29850,26950,214455,6089725125,00,0.00,N,5,-250, 20250304,28550,28900,29900,27650,188283,5391341150,00,0.00,N,5,-900, 20250224,29450,26600,29750,24500,843347,22771038600,00,0.00,N,2,3250, 20250217,26200,25000,27300,23500,784257,19571601300,00,0.00,N,2,1200, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 5ca187fd3a79..46af2de4452b 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 +20250310,924,936,942,900,118265,108910736,00,0.00,N,5,-12, 20250304,936,910,998,897,155408,145823679,00,0.00,N,2,10, 20250224,926,937,940,908,131942,120870572,00,0.00,N,5,-11, 20250217,937,934,967,913,190640,176259865,00,0.00,N,2,3, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index 729b621b6733..fa73097e4296 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 +20250310,23050,21950,23100,21700,53064,1191494775,00,0.00,N,2,1050, 20250304,22000,22300,22550,21650,38900,857088125,00,0.00,N,5,-300, 20250224,22300,22750,22800,21950,34352,766402650,00,0.00,N,5,-450, 20250217,22750,20300,23150,20200,184659,4010172700,00,0.00,N,2,2500, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index 1fddc0f2148a..f665a072edf3 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 +20250310,1973,1780,1987,1701,1154627,2123633471,00,0.00,N,2,139, 20250304,1834,1727,2000,1639,1786702,3314963369,00,0.00,N,2,107, 20250224,1727,1736,1934,1700,1360190,2477682708,00,0.00,N,5,-26, 20250217,1753,1696,1805,1696,606253,1061149076,00,0.00,N,2,43, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index d67f37d53b72..4b10a1731716 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 +20250310,2125,2070,2210,2050,471397,1000584725,00,0.00,N,2,55, 20250304,2070,2180,2290,2060,546522,1171947339,00,0.00,N,5,-110, 20250224,2180,2250,2270,2165,1039302,2307635800,00,0.00,N,2,30, 20250217,2150,2080,2155,2075,425591,900378780,00,0.00,N,2,70, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index 733388e3f1b0..856451cd74a2 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 +20250310,5480,5420,5580,5270,122456,661087230,00,0.00,N,2,60, 20250304,5420,5320,5520,5300,137010,742257210,00,0.00,N,3,0, 20250224,5420,5570,5680,5310,302358,1668668060,00,0.00,N,5,-160, 20250217,5580,5490,5600,5450,196612,1088296420,00,0.00,N,2,90, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index 63f8f6d9a863..35401e5f3a65 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 +20250310,9390,9100,10000,8500,827713,7789136970,00,0.00,N,2,190, 20250304,9200,8850,9470,8480,461842,4134360025,00,0.00,N,2,390, 20250224,8810,9140,9350,8720,289481,2609739200,00,0.00,N,5,-380, 20250217,9190,9010,9640,9000,611431,5641527040,00,0.00,N,2,70, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 2ce033001434..a515cfdf54d9 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 +20250310,836,840,970,819,1996347,1783314751,00,0.00,N,2,9, 20250304,827,815,845,775,376877,304707003,00,0.00,N,2,12, 20250224,815,839,846,815,285688,237646534,00,0.00,N,5,-24, 20250217,839,836,856,820,500883,420646865,00,0.00,N,2,3, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 3ab3f06f987b..586ed9d0a105 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 +20250310,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250304,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250224,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250217,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 2c67e15d7380..753bfb5d4abb 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 +20250310,619,500,632,490,3705585,2114819007,00,0.00,N,2,119, 20250304,500,505,509,489,160313,79815581,00,0.00,N,5,-5, 20250224,505,520,536,503,336907,172393481,00,0.00,N,5,-15, 20250217,520,490,525,485,432963,220046341,00,0.00,N,2,30, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 637a92cd75af..9a6262b3603b 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 +20250310,80500,77900,84700,75600,3741024,302349405650,00,0.00,N,2,2600, 20250304,77900,78200,80200,77800,1727207,135753335203,00,0.00,N,5,-1000, 20250224,78900,82400,84400,78900,2505155,204999628700,00,0.00,N,5,-3500, 20250217,82400,79500,83300,78500,3309569,268127545700,00,0.00,N,2,2900, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index ea79c116ca81..15e6837605a2 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 +20250310,3015,3000,3035,2980,234043,703738503,00,0.00,N,2,15, 20250304,3000,3005,3030,2975,154636,464264984,00,0.00,N,5,-5, 20250224,3005,3020,3070,2995,291700,878755765,00,0.00,N,5,-40, 20250217,3045,3005,3110,2995,479998,1459429905,00,0.00,N,2,40, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 1f5dd016aa22..67b558138e7e 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 +20250310,17060,17410,17480,16300,60402,1043759615,00,0.00,N,5,-340, 20250304,17400,17400,17550,17280,14074,245204445,00,0.00,N,3,0, 20250224,17400,17410,17510,17230,49753,865068230,00,0.00,N,5,-10, 20250217,17410,17780,17880,17380,25634,449459320,00,0.00,N,5,-440, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index d10c70ebc77b..f26cdd38b873 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 +20250310,3000,2905,3000,2750,144124,415951820,00,0.00,N,2,75, 20250304,2925,3050,3050,2845,167478,488929870,00,0.00,N,5,-120, 20250224,3045,3020,3085,2920,72548,218005380,00,0.00,N,5,-10, 20250217,3055,3080,3135,3000,118704,361168990,00,0.00,N,5,-25, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 3e3a23f7af9f..4d05f3f9a232 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 +20250310,3125,3110,3175,3055,257194,802811652,00,0.00,N,2,35, 20250304,3090,3095,3130,2990,382502,1158435873,00,0.00,N,5,-40, 20250224,3130,3105,3380,3065,582663,1852823350,00,0.00,N,2,10, 20250217,3120,3035,3135,3000,242683,743142680,00,0.00,N,2,85, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index ca36dcbeb74a..2d3bbc2e3ecd 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 +20250310,1226,1140,1473,1073,20539766,27089657272,00,0.00,N,2,86, 20250304,1140,1214,1255,1140,2285856,2694456199,00,0.00,N,5,-88, 20250224,1228,1281,1371,1226,2749899,3485337649,00,0.00,N,5,-60, 20250217,1288,1228,1500,1227,13260664,18292934738,00,0.00,N,2,60, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index ae654a34f63f..37a9ca0e6a59 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 +20250310,1395,1398,1398,1395,2,2795,00,0.00,N,5,-4, 20250304,1399,1398,1399,1397,4,5590,00,0.00,N,2,1, 20250224,1398,1497,1497,1300,525,685049,00,0.00,N,5,-97, 20250217,1495,1497,1497,1495,12,17964,00,0.00,N,5,-2, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index 65bf642057eb..015df2c42605 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 +20250310,1997,2035,2110,1900,47456,95378477,00,0.00,N,5,-38, 20250304,2035,2015,2195,2000,10939,22128275,00,0.00,N,5,-60, 20250224,2095,2225,2235,2030,44997,93946500,00,0.00,N,5,-135, 20250217,2230,2190,2465,2170,107573,246755035,00,0.00,N,2,40, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index 1bea85ced9ce..1932cef11734 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 +20250310,726,729,768,650,1262380,917058052,00,0.00,N,5,-3, 20250304,729,755,835,684,1421882,1080841742,00,0.00,N,5,-22, 20250224,751,854,866,723,1462495,1139621102,00,0.00,N,5,-103, 20250217,854,907,920,838,799646,692475625,00,0.00,N,5,-56, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index bf6c275602c4..e019d50509c0 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 +20250310,73400,72500,79800,70200,3237908,244389044400,00,0.00,N,2,900, 20250304,72500,78900,80000,70100,1935044,142880954400,00,0.00,N,5,-6400, 20250224,78900,90500,93900,78900,4312116,355448600400,00,0.00,N,5,-12500, 20250217,91400,80800,93400,79700,1988647,173627809700,00,0.00,N,2,10900, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index 29936563fcbb..c8e059f6520d 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 +20250310,1220,1474,1489,1110,4601266,5767761136,00,0.00,N,5,-254, 20250304,1474,1497,1550,1470,337368,505222669,00,0.00,N,5,-36, 20250224,1510,1566,1566,1495,941059,1424611194,00,0.00,N,5,-55, 20250217,1565,1611,1647,1563,730425,1167823961,00,0.00,N,5,-44, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index 7e88a6a5187e..d48b0163d947 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 +20250310,1609,1637,1679,1594,260886,423422885,00,0.00,N,5,-47, 20250304,1656,1615,1728,1560,527483,866255602,00,0.00,N,2,31, 20250224,1625,1650,1715,1613,652020,1088879635,00,0.00,N,5,-35, 20250217,1660,1521,1703,1521,979563,1604586578,00,0.00,N,2,125, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index c45cfc0c543e..804490c278bb 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 +20250310,2940,3110,3160,2900,64023,191515877,00,0.00,N,5,-185, 20250304,3125,3105,3165,3020,49255,151504111,00,0.00,N,2,20, 20250224,3105,3075,3355,3020,198088,634765210,00,0.00,N,2,30, 20250217,3075,3055,3135,3005,99684,304343580,00,0.00,N,2,20, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 341f79ce53ef..e658da70a487 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 +20250310,14800,10450,16980,10330,43220014,647303640955,00,0.00,N,2,4340, 20250304,10460,10850,10980,10380,566811,6046984595,00,0.00,N,5,-390, 20250224,10850,10680,11470,10580,1896832,20966014570,00,0.00,N,2,40, 20250217,10810,10080,13690,10010,7508598,92621629230,00,0.00,N,2,720, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index a103b700866a..c7af8f79ed9e 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 +20250310,84300,83500,87700,80700,601794,50914604500,00,0.00,N,2,600, 20250304,83700,99200,100900,81700,1103271,96794571700,00,0.00,N,5,-15700, 20250224,99400,105500,111300,98800,661719,69419086200,00,0.00,N,5,-7400, 20250217,106800,108500,112100,104600,841639,90641731300,00,0.00,N,5,-700, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 14c16a26850c..5f5feabd5ab6 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 +20250310,2975,2945,3022,2910,85739,253854478,00,0.00,N,2,30, 20250304,2945,3125,3190,2930,114375,342610848,00,0.00,N,5,-185, 20250224,3130,3220,3250,3130,110541,351072480,00,0.00,N,5,-90, 20250217,3220,3270,3305,3200,115302,372950135,00,0.00,N,5,-50, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index c0a67afc16a0..1007af93f720 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 +20250310,32350,32150,32500,31600,16543,529931375,00,0.00,N,2,150, 20250304,32200,31650,32350,31200,16387,520772950,00,0.00,N,2,550, 20250224,31650,31200,31850,31050,23534,738790850,00,0.00,N,2,200, 20250217,31450,31450,31700,30900,29374,924471300,00,0.00,N,3,0, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index f4cd7f1cf83e..957dd7b83344 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 +20250310,1423,1440,1442,1385,255459,359296843,00,0.00,N,2,2, 20250304,1421,1468,1468,1405,174375,247176463,00,0.00,N,5,-11, 20250224,1432,1500,1514,1429,400476,589151851,00,0.00,N,5,-70, 20250217,1502,1486,1519,1460,450263,671579392,00,0.00,N,5,-3, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index 621b9eaa481d..79f0bf9be130 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 +20250310,11570,10550,11720,10310,5476534,61276115420,00,0.00,N,2,1040, 20250304,10530,10700,11040,10230,2426121,25684521465,00,0.00,N,5,-420, 20250224,10950,11500,12190,10900,3043706,34973808620,00,0.00,N,5,-840, 20250217,11790,11870,13300,11570,9765261,121751238080,00,0.00,N,5,-30, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index 9731b46cf743..be22866bbd44 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 +20250310,6120,6200,6420,5940,37842,231455880,00,0.00,N,5,-50, 20250304,6170,6160,6630,6040,25179,157227510,00,0.00,N,2,10, 20250224,6160,6720,6810,6120,25818,166421880,00,0.00,N,5,-520, 20250217,6680,6750,6840,6550,13695,91455300,00,0.00,N,5,-120, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index abda17d98c37..dc1b7db969e1 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 +20250310,730,800,840,712,2486974,1923982655,00,0.00,N,5,-73, 20250304,803,835,869,785,2134278,1763478432,00,0.00,N,5,-32, 20250224,835,879,896,780,4388785,3759108561,00,0.00,N,5,-44, 20250217,879,756,883,704,6850367,5581619968,00,0.00,N,2,123, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 79257daec2cb..f28fa1f87a02 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 +20250310,2145,2205,2215,2115,367219,788426230,00,0.00,N,5,-65, 20250304,2210,2165,2215,2105,170768,369554903,00,0.00,N,2,45, 20250224,2165,2235,2275,2130,424948,931894530,00,0.00,N,5,-70, 20250217,2235,2225,2270,2185,220022,487772985,00,0.00,N,2,10, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index 3919f46ab069..a51a2efba992 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 +20250310,8960,10600,10600,8130,4277230,41027176400,00,0.00,N,5,-1530, 20250304,10490,11050,11250,10150,2070585,22098067910,00,0.00,N,5,-560, 20250224,11050,10690,11940,10500,5062018,56883527230,00,0.00,N,2,350, 20250217,10700,10800,11680,10650,3779799,42495591310,00,0.00,N,5,-30, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index 0d3adcfe8ea8..baef593fa29c 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 +20250310,2960,3000,3050,2760,224099,657245890,00,0.00,N,5,-70, 20250304,3030,3085,3225,2875,820816,2536226644,00,0.00,N,5,-10, 20250224,3040,3060,3230,2810,806099,2442547630,00,0.00,N,5,-30, 20250217,3070,2870,3390,2755,1949635,6037441085,00,0.00,N,2,330, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index 9ab5cdf22808..01e6ac42eed1 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 +20250310,2150,2120,2175,2020,53320,112278319,00,0.00,N,2,30, 20250304,2120,2235,2290,2120,26792,58536515,00,0.00,N,5,-115, 20250224,2235,2255,2365,2215,46469,105752610,00,0.00,N,5,-30, 20250217,2265,2195,2375,2195,59825,135758270,00,0.00,N,2,70, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 8535d930a761..8e779ce42f55 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 +20250310,2215,2200,2240,2160,184140,405521370,00,0.00,N,2,15, 20250304,2200,2090,2225,2070,141653,308701951,00,0.00,N,2,105, 20250224,2095,2045,2115,2035,143608,299298895,00,0.00,N,2,35, 20250217,2060,1995,2060,1992,139189,280928157,00,0.00,N,2,69, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index cdd9a611a0b0..5de532d2f058 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 +20250310,6270,6460,6460,6170,72492,455060340,00,0.00,N,5,-130, 20250304,6400,6300,6540,6240,55012,351708620,00,0.00,N,2,90, 20250224,6310,6440,6550,6250,112223,719796980,00,0.00,N,5,-130, 20250217,6440,6240,6660,6200,240832,1558391700,00,0.00,N,2,200, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index 89c232c5d018..5eb39f9119f5 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 +20250310,5320,5170,5350,5040,176050,916390655,00,0.00,N,2,120, 20250304,5200,5130,5220,5050,173038,891664600,00,0.00,N,2,20, 20250224,5180,5070,5370,5020,262893,1364566080,00,0.00,N,2,70, 20250217,5110,5150,5190,5060,107833,549986570,00,0.00,N,5,-40, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 115bbc10b4b1..d7454b1772c0 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 +20250310,4375,4540,4585,4355,130544,576735520,00,0.00,N,5,-165, 20250304,4540,4565,4710,4540,73188,335844001,00,0.00,N,5,-60, 20250224,4600,4650,4795,4595,163470,764551235,00,0.00,N,5,-50, 20250217,4650,4600,4835,4495,455330,2107664265,00,0.00,N,2,50, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index d4fa267165cd..27224def388a 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 +20250310,3930,2925,4210,2825,59490988,214141439952,00,0.00,N,2,1285, 20250304,2645,2620,2740,2460,1077801,2817892439,00,0.00,N,2,25, 20250224,2620,2550,2680,2515,645882,1679736380,00,0.00,N,2,55, 20250217,2565,2800,2940,2420,2429869,6436033535,00,0.00,N,5,-235, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index eb3cafb865a9..f4ca4ef97fff 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 +20250310,3060,2945,3365,2945,258365,815429012,00,0.00,N,2,70, 20250304,2990,3015,3180,2945,115523,348381301,00,0.00,N,5,-10, 20250224,3000,3210,3315,3000,231433,736004805,00,0.00,N,5,-210, 20250217,3210,3085,3290,3065,180595,574836650,00,0.00,N,2,125, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index 488448fae4a0..42eda1fe54a8 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 +20250310,10000,10370,10400,9680,619449,6165263020,00,0.00,N,5,-370, 20250304,10370,9550,10700,9550,555922,5695144595,00,0.00,N,2,640, 20250224,9730,11030,11100,9630,1122478,11658718960,00,0.00,N,5,-1440, 20250217,11170,10870,11490,10680,1333440,15021622480,00,0.00,N,2,300, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index e73a78aec3df..93e1299f92e8 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 +20250310,186100,183500,188700,180300,2282278,422338965700,00,0.00,N,2,2100, 20250304,184000,184000,192900,182200,2782334,518089183150,00,0.00,N,3,0, 20250224,184000,178300,190900,174000,5203488,951684660000,00,0.00,N,2,5800, 20250217,178200,181000,182500,178200,2062859,371909406800,00,0.00,N,5,-2600, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 56816549b148..617dd7783c99 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 +20250310,15100,15030,15400,14450,63811,959725590,00,0.00,N,2,280, 20250304,14820,15630,15630,14730,132771,1993290355,00,0.00,N,5,-670, 20250224,15490,16260,18170,15400,413177,6860419800,00,0.00,N,5,-770, 20250217,16260,16250,16660,16000,113848,1864014980,00,0.00,N,2,160, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index 37fd29605c37..6559dfc549ea 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 +20250310,1024,1047,1047,1000,197585,202529240,00,0.00,N,5,-25, 20250304,1049,1048,1072,1034,85644,89575725,00,0.00,N,2,1, 20250224,1048,1055,1099,1040,450147,482511718,00,0.00,N,5,-7, 20250217,1055,1051,1066,1032,243508,255004688,00,0.00,N,2,4, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 3a9c2bc30d90..85d34332acae 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 +20250310,53400,52700,53700,51200,697115,36636673950,00,0.00,N,2,400, 20250304,53000,53700,56500,52800,781691,42353583150,00,0.00,N,5,-1300, 20250224,54300,52200,57300,51600,2224576,122856194100,00,0.00,N,2,1900, 20250217,52400,52600,53800,51800,758150,40097440400,00,0.00,N,5,-100, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 298af3032669..45043c3dba42 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 +20250310,6530,6070,6760,6050,787197,5099638995,00,0.00,N,2,450, 20250304,6080,6120,6320,6030,153901,946709580,00,0.00,N,5,-40, 20250224,6120,6390,6510,6010,192138,1209977300,00,0.00,N,5,-280, 20250217,6400,6370,6540,6330,353099,2270430970,00,0.00,N,2,40, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index c55e9ba411d1..946304eca87e 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 +20250310,7220,7130,7230,7000,41262,294757470,00,0.00,N,2,90, 20250304,7130,7070,7230,6930,54016,384549090,00,0.00,N,2,140, 20250224,6990,7410,7460,6970,84148,603584810,00,0.00,N,5,-440, 20250217,7430,7210,7680,7100,153256,1132922130,00,0.00,N,2,180, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 3fa7e42708c6..00a03359c041 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 +20250310,778,778,778,778,0,0,00,0.00,N,3,0, 20250304,778,778,778,778,0,0,00,0.00,N,3,0, 20250224,778,778,778,778,0,0,00,0.00,N,3,0, 20250217,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 563e62ba2ce5..cf356f3c8eab 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 +20250310,12700,12580,12820,12350,393491,4951496970,00,0.00,N,2,40, 20250304,12660,12300,12950,12210,396445,4954620890,00,0.00,N,2,360, 20250224,12300,13780,13940,12300,1041535,13505021610,00,0.00,N,5,-1550, 20250217,13850,14010,14280,13620,548486,7638925930,00,0.00,N,5,-130, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 50636b5b5b99..c08b09393fcf 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 +20250310,1322,1322,1351,1244,114549,149895936,00,0.00,N,5,-11, 20250304,1333,1365,1506,1288,257517,354198738,00,0.00,N,5,-46, 20250224,1379,1426,1487,1339,178584,252133567,00,0.00,N,5,-47, 20250217,1426,1384,1535,1360,187511,265792140,00,0.00,N,2,29, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index 621d53599ce0..cdf419f12be2 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 +20250310,15970,16200,16300,15960,199908,3208506640,00,0.00,N,5,-290, 20250304,16260,16150,16790,16010,194767,3170388860,00,0.00,N,2,100, 20250224,16160,16690,16760,16160,268834,4431575850,00,0.00,N,5,-530, 20250217,16690,16180,16800,16160,292295,4845465280,00,0.00,N,2,540, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index f47eab245d6d..442ee8b43177 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 +20250310,1313,1380,1380,1281,221710,293999638,00,0.00,N,5,-67, 20250304,1380,1319,1437,1232,423860,571937941,00,0.00,N,2,78, 20250224,1302,1303,1400,1271,234702,313283046,00,0.00,N,5,-1, 20250217,1303,1299,1320,1281,65218,84830091,00,0.00,N,5,-7, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index 288bfdd2e190..707f26951469 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 +20250310,4015,3810,4015,3720,93643,363858425,00,0.00,N,2,115, 20250304,3900,3995,4000,3850,60631,237424349,00,0.00,N,5,-70, 20250224,3970,4165,4185,3905,160726,646435980,00,0.00,N,5,-195, 20250217,4165,4315,4375,4130,102534,434597625,00,0.00,N,5,-150, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 4fbe1fb9287b..7381665d035b 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 +20250310,1314,1291,1336,1232,1633927,2130438322,00,0.00,N,2,24, 20250304,1290,1202,1344,1167,1369519,1763562563,00,0.00,N,2,75, 20250224,1215,1340,1374,1203,1450419,1895104756,00,0.00,N,5,-135, 20250217,1350,1172,1351,1159,2378589,3025453080,00,0.00,N,2,178, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index 7d2c3d5eb958..81813c38798f 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 +20250310,11350,11400,11650,11250,27694,316374765,00,0.00,N,2,40, 20250304,11310,11080,11600,11030,38573,441314735,00,0.00,N,2,230, 20250224,11080,11750,11930,10890,50638,578874000,00,0.00,N,5,-680, 20250217,11760,11450,11950,11370,65807,771582740,00,0.00,N,2,330, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index f7d47ff3e739..033b2f7a9c25 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 +20250310,907,955,1100,897,9313469,9265433441,00,0.00,N,5,-33, 20250304,940,987,997,905,1409330,1344035951,00,0.00,N,5,-47, 20250224,987,1098,1101,975,3795511,3909902161,00,0.00,N,5,-110, 20250217,1097,1055,1250,1010,15273583,17333249236,00,0.00,N,2,58, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index bb624fce5454..cad5576e65f4 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 +20250310,119900,123800,125200,119200,105882,12832710800,00,0.00,N,5,-3900, 20250304,123800,126800,130400,123500,61132,7750767250,00,0.00,N,5,-3000, 20250224,126800,132400,135000,126600,185071,24152302100,00,0.00,N,5,-5600, 20250217,132400,133700,137800,131600,176749,23670078000,00,0.00,N,2,500, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 9dde569a71a6..6d3113bb8533 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 +20250310,1140,1137,1280,1106,120375,141729568,00,0.00,N,2,2, 20250304,1138,1152,1210,1134,24069,27715098,00,0.00,N,5,-14, 20250224,1152,1185,1240,1152,27332,32472047,00,0.00,N,5,-42, 20250217,1194,1140,1250,1140,23666,27643352,00,0.00,N,2,43, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index e07fff86f053..09fd70b5224d 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 +20250310,3535,3665,3770,3445,285493,1021156654,00,0.00,N,5,-85, 20250304,3620,3690,3950,3560,336942,1256219242,00,0.00,N,5,-70, 20250224,3690,3720,3755,3660,69138,256394240,00,0.00,N,5,-30, 20250217,3720,3640,3740,3595,68687,251370425,00,0.00,N,2,80, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index 9658d553b288..acdaec0bc6b6 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 +20250310,636,792,799,600,638921,422329401,00,0.00,N,5,-156, 20250304,792,816,839,771,193337,155692376,00,0.00,N,5,-26, 20250224,818,818,875,790,199915,162471845,00,0.00,N,3,0, 20250217,818,870,882,801,163881,138769360,00,0.00,N,5,-52, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index 32ab3d4b58e8..5dd3d95d59e7 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 +20250310,59000,60100,61000,58100,347503,20680564450,00,0.00,N,5,-2000, 20250304,61000,56300,61400,56200,488598,28978796100,00,0.00,N,2,3900, 20250224,57100,57000,59000,56600,458957,26586446200,00,0.00,N,5,-500, 20250217,57600,51800,58000,51300,488218,26950218000,00,0.00,N,2,6500, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 0e0bf66aa99a..f33799397a47 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 +20250310,2580,2500,2685,2265,252193,618256292,00,0.00,N,2,55, 20250304,2525,2710,2710,2355,180487,460875624,00,0.00,N,5,-185, 20250224,2710,2915,2970,2630,247330,683144250,00,0.00,N,5,-205, 20250217,2915,2935,3050,2885,185037,543978415,00,0.00,N,5,-20, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index ecd035a6828f..c4df9661e9e1 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 +20250310,1136,1034,1200,1018,390645,432584780,00,0.00,N,2,98, 20250304,1038,1034,1207,990,969190,1072786715,00,0.00,N,2,4, 20250224,1034,1021,1034,990,116197,117341143,00,0.00,N,2,13, 20250217,1021,1019,1039,990,130062,130403113,00,0.00,N,2,2, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index d964d665b636..4d68592229de 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 +20250310,4000,3980,4085,3820,1041960,4107874861,00,0.00,N,5,-15, 20250304,4015,3950,4255,3855,1354870,5493929666,00,0.00,N,5,-15, 20250224,4030,4010,4230,3945,1594285,6518316030,00,0.00,N,2,65, 20250217,3965,3975,4370,3875,2932166,12111367630,00,0.00,N,5,-75, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index af023ffdc39f..166216867e4e 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 +20250310,73800,74300,76000,73000,709738,52950780750,00,0.00,N,5,-1200, 20250304,75000,78700,79700,74100,505488,38567707850,00,0.00,N,5,-4600, 20250224,79600,81600,83100,77100,852770,68317292500,00,0.00,N,5,-2000, 20250217,81600,80700,82900,79700,594525,48355942700,00,0.00,N,2,1500, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index c1c9d911dd5e..be871db38557 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 +20250310,4385,4395,4950,4020,38886874,177301666680,00,0.00,N,2,40, 20250304,4345,2955,4860,2940,68008399,280449215274,00,0.00,N,2,1390, 20250224,2955,3040,3125,2950,1381190,4198184845,00,0.00,N,5,-105, 20250217,3060,2945,3385,2925,3779296,11980154795,00,0.00,N,2,105, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 0dc84e9e546d..1761eb12708d 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 +20250310,5290,5720,5790,5160,2460896,13276000780,00,0.00,N,5,-330, 20250304,5620,6000,6200,5420,6291082,36954683900,00,0.00,N,5,-30, 20250224,5650,4420,6160,4310,18903907,104838811905,00,0.00,N,2,1230, 20250217,4420,4425,4480,4340,131158,578659360,00,0.00,N,5,-5, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index a360900ea9dc..4209302cd178 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 +20250310,17210,15820,17310,15100,782758,12625131485,00,0.00,N,2,1110, 20250304,16100,16000,18190,15120,1039830,17203980135,00,0.00,N,5,-100, 20250224,16200,17360,17440,15790,1076838,18058916000,00,0.00,N,5,-1720, 20250217,17920,21000,21750,16970,1236213,23722001640,00,0.00,N,5,-3380, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index f5c9f67addb4..630f4729551e 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 +20250310,49200,50200,53200,48450,90381,4511621375,00,0.00,N,5,-1000, 20250304,50200,49650,51600,48450,76827,3861827125,00,0.00,N,2,650, 20250224,49550,45750,53700,45050,272438,13670879600,00,0.00,N,2,4550, 20250217,45000,42150,45500,42150,95839,4216718300,00,0.00,N,2,3000, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index c6fa42c53830..c559abdc8c04 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 +20250310,613,613,613,613,0,0,00,0.00,N,3,0, 20250304,613,613,613,613,0,0,00,0.00,N,3,0, 20250224,613,613,613,613,0,0,00,0.00,N,3,0, 20250217,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 04d6f0a72067..6e38cbfc885f 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 +20250310,6160,6170,6440,5910,70656,433779510,00,0.00,N,5,-100, 20250304,6260,6490,6620,6180,45367,287623485,00,0.00,N,5,-230, 20250224,6490,6540,6730,6350,81220,532526570,00,0.00,N,5,-50, 20250217,6540,6460,6860,6450,189538,1265664810,00,0.00,N,2,80, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 0891372f3952..bbd34790150c 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 +20250310,7540,7700,7780,7380,119326,903786870,00,0.00,N,5,-160, 20250304,7700,7520,7740,7400,52248,395356620,00,0.00,N,2,180, 20250224,7520,7760,7870,7430,103145,788638060,00,0.00,N,5,-250, 20250217,7770,7340,8070,7340,331499,2539461650,00,0.00,N,2,460, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index bb31173dfdbf..c6dd9f154387 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 +20250310,1500,1565,1599,1500,26931,41268941,00,0.00,N,5,-65, 20250304,1565,1625,1671,1530,75887,119088800,00,0.00,N,5,-61, 20250224,1626,1650,1680,1576,221969,365432622,00,0.00,N,2,4, 20250217,1622,1549,1678,1504,108245,167897368,00,0.00,N,2,77, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 40d044376b6f..a850d4789d6d 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 +20250310,10040,9080,10500,8840,218750,2157651195,00,0.00,N,2,960, 20250304,9080,9000,9500,8700,24052,214913250,00,0.00,N,2,80, 20250224,9000,9090,9090,8800,24781,220975510,00,0.00,N,3,0, 20250217,9000,9080,9090,8650,40998,362858600,00,0.00,N,5,-90, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index 38e3529a0e6c..179fb776f286 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 +20250310,28500,27200,30850,26900,16868987,493284527625,00,0.00,N,2,2650, 20250304,25850,24550,26850,24150,2809968,71922935850,00,0.00,N,2,1300, 20250224,24550,26800,27400,24500,2498444,64910439650,00,0.00,N,5,-2350, 20250217,26900,27650,30950,26350,4597421,130814170900,00,0.00,N,5,-700, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 928e5ffeea5b..ebdb18831f60 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 +20250310,10110,9900,10340,9650,150611,1511570890,00,0.00,N,2,260, 20250304,9850,9900,9970,9500,78615,771515835,00,0.00,N,5,-50, 20250224,9900,10080,10150,9840,90603,905446720,00,0.00,N,5,-110, 20250217,10010,9860,10010,9830,76420,759681100,00,0.00,N,2,130, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 8b6d1d554c40..27ac7b8b923f 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 +20250310,5500,5560,6050,5230,1446183,8206803790,00,0.00,N,5,-70, 20250304,5570,5420,5580,5060,499803,2663824975,00,0.00,N,2,150, 20250224,5420,5240,5570,5100,680196,3600339950,00,0.00,N,2,130, 20250217,5290,5110,5330,4940,631503,3233919835,00,0.00,N,2,190, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index b89f887dd275..fc96dfe98fca 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 +20250310,2455,2495,2495,2400,34652,85216543,00,0.00,N,5,-40, 20250304,2495,2460,2500,2420,51170,125508206,00,0.00,N,2,35, 20250224,2460,2475,2505,2445,62211,153587060,00,0.00,N,5,-30, 20250217,2490,2450,2505,2430,56864,140045005,00,0.00,N,2,40, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 90e7f1b0171a..208524f299c6 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 +20250310,389,389,389,389,0,0,00,0.00,N,3,0, 20250304,389,389,389,389,0,0,00,0.00,N,3,0, 20250224,389,389,389,389,0,0,00,0.00,N,3,0, 20250217,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 045686fff47d..53173772c145 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 +20250310,65500,66000,66100,64400,24901,1618596400,00,0.00,N,5,-100, 20250304,65600,64400,66600,63400,24912,1629651850,00,0.00,N,2,1900, 20250224,63700,64800,65600,63700,36922,2400976900,00,0.00,N,5,-1200, 20250217,64900,63700,65600,63600,43363,2811444300,00,0.00,N,2,1200, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 0d742345467b..cf3cfc2857ad 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 +20250310,1866,1497,1895,1353,11387916,18899248623,00,0.00,N,2,307, 20250304,1559,1619,1678,1516,4144525,6659072294,00,0.00,N,5,-60, 20250224,1619,1599,1637,1500,4170441,6616617207,00,0.00,N,2,60, 20250217,1559,1493,1577,1393,7001465,10228363296,00,0.00,N,2,70, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 1c2a32df70bf..355d3c079310 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 +20250310,10530,10440,10630,10410,54199,569434355,00,0.00,N,2,90, 20250304,10440,10560,10640,10410,64695,677991110,00,0.00,N,5,-100, 20250224,10540,10780,10850,10540,70766,755142050,00,0.00,N,5,-240, 20250217,10780,10750,10810,10600,38590,414395770,00,0.00,N,2,70, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 0e16d0fc1717..97c6aa442ab8 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 +20250310,4485,4400,4755,4190,431530,1915386458,00,0.00,N,2,120, 20250304,4365,4195,4425,4140,164569,711016626,00,0.00,N,2,170, 20250224,4195,3935,4225,3805,420413,1719655485,00,0.00,N,2,255, 20250217,3940,3715,3965,3715,142242,548714005,00,0.00,N,2,195, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 4a75c205315d..010231b2b2ad 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 +20250310,9640,9360,10000,9360,188909,1831280890,00,0.00,N,2,260, 20250304,9380,9150,9440,9025,139320,1280085450,00,0.00,N,2,230, 20250224,9150,8600,9620,8380,345911,3142720880,00,0.00,N,2,670, 20250217,8480,8630,9170,8440,217675,1902365540,00,0.00,N,5,-140, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index ef5808d4c34b..853bc11d19ce 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 +20250310,4220,4140,4510,4095,1180759,5045546546,00,0.00,N,2,80, 20250304,4140,4405,4795,4130,2220628,9760081193,00,0.00,N,5,-280, 20250224,4420,4500,4670,4400,895789,4056436670,00,0.00,N,5,-95, 20250217,4515,4510,4940,4345,1548388,7213085410,00,0.00,N,3,0, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 22bb458ec6ba..4d848d7d53e8 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 +20250310,6000,6210,6280,5950,45156,274149420,00,0.00,N,5,-260, 20250304,6260,6370,6600,6230,35417,226531030,00,0.00,N,5,-120, 20250224,6380,6650,6750,6310,96544,635945170,00,0.00,N,5,-270, 20250217,6650,6530,6880,6520,71505,477600690,00,0.00,N,2,120, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index 16281f45d918..75de23950d5d 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 +20250310,2660,3840,3995,2660,2570753,8024588488,00,0.00,N,5,-1160, 20250304,3820,3700,3840,3600,520319,1936596768,00,0.00,N,2,120, 20250224,3700,3815,4105,3250,2052843,7672448090,00,0.00,N,5,-115, 20250217,3815,3810,4040,3630,858301,3284459075,00,0.00,N,2,5, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index cca05f0009da..270de01f1edd 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 +20250310,4875,4975,5020,4840,1329154,6516140756,00,0.00,N,5,-100, 20250304,4975,4900,5120,4755,1368687,6801180080,00,0.00,N,2,75, 20250224,4900,5080,5130,4890,2140789,10720345460,00,0.00,N,5,-180, 20250217,5080,5100,5250,5010,2257547,11546261090,00,0.00,N,2,20, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 9dd726988aa8..2aae33ceebea 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 +20250310,20200,20300,20700,19350,113778,2275937510,00,0.00,N,5,-400, 20250304,20600,21300,21600,20300,92431,1919457975,00,0.00,N,5,-750, 20250224,21350,22000,22600,21000,184879,4044105950,00,0.00,N,5,-900, 20250217,22250,23000,23100,21700,190686,4269742500,00,0.00,N,5,-500, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index e9a4541bbebe..9f5e682685b0 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 +20250310,1481,1455,1498,1448,74692,109427093,00,0.00,N,2,13, 20250304,1468,1463,1483,1442,60748,88831121,00,0.00,N,2,17, 20250224,1451,1484,1522,1437,73290,107778124,00,0.00,N,5,-49, 20250217,1500,1452,1507,1423,82821,122392244,00,0.00,N,2,48, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index 6e8cf13e4325..32f9ae3e28c2 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 +20250310,1323,1300,1326,1290,348305,457736152,00,0.00,N,2,25, 20250304,1298,1303,1321,1290,180581,235028820,00,0.00,N,5,-9, 20250224,1307,1308,1340,1294,699566,920854165,00,0.00,N,5,-13, 20250217,1320,1275,1345,1275,1436413,1904586145,00,0.00,N,2,44, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index 1d2247f3521b..62c7c73542a9 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 +20250310,828,986,1032,812,2802527,2635401680,00,0.00,N,5,-158, 20250304,986,1027,1027,953,1699763,1662234664,00,0.00,N,5,-42, 20250224,1028,1056,1240,995,10056941,11190743758,00,0.00,N,5,-27, 20250217,1055,770,1251,754,27656473,28289895127,00,0.00,N,2,71, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 15d55bd2e7a1..a28eead1c673 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 +20250310,654,654,654,654,0,0,00,0.00,N,3,0, 20250304,654,654,654,654,0,0,00,0.00,N,3,0, 20250224,654,654,654,654,0,0,00,0.00,N,3,0, 20250217,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index a10ab81f19fc..a5260eab88a5 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 +20250310,940,947,978,919,261441,247306073,00,0.00,N,5,-5, 20250304,945,933,965,924,225683,213599392,00,0.00,N,2,12, 20250224,933,940,979,929,386395,369070780,00,0.00,N,5,-16, 20250217,949,915,967,911,528420,494143705,00,0.00,N,2,34, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index 92ef1d6a0313..aec3b52caac9 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 +20250310,20300,17640,20650,17050,2258273,43169685630,00,0.00,N,2,2630, 20250304,17670,18050,18690,17340,1419116,25517930725,00,0.00,N,5,-740, 20250224,18410,20900,21450,18150,2333239,45608646320,00,0.00,N,5,-3040, 20250217,21450,21100,22750,20200,2974132,64298878900,00,0.00,N,2,600, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index a45aa9037718..ef94d404b18d 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 +20250310,777,715,835,680,2723633,2092091727,00,0.00,N,2,56, 20250304,721,795,824,628,14175976,9742492893,00,0.00,N,5,-175, 20250224,896,954,987,894,1504265,1406315665,00,0.00,N,5,-58, 20250217,954,874,963,874,2439961,2248778528,00,0.00,N,2,79, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 9024eeb5f090..7680a38fa312 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 +20250310,2460,2445,2495,2300,263214,629928163,00,0.00,N,2,15, 20250304,2445,2550,2610,2400,334764,842806086,00,0.00,N,5,-105, 20250224,2550,2520,2675,2505,581349,1511871640,00,0.00,N,2,5, 20250217,2545,2505,2580,2500,298799,760049980,00,0.00,N,2,40, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index 2c90452a27aa..2ebd94073dff 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 +20250310,3415,3445,3545,3400,47469,163819565,00,0.00,N,5,-10, 20250304,3425,3480,3540,3410,38903,134143090,00,0.00,N,5,-55, 20250224,3480,3400,3490,3385,48934,167312320,00,0.00,N,2,80, 20250217,3400,3395,3495,3330,67838,229720450,00,0.00,N,2,70, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 2bdeea135dcf..ab0f8e15f3f7 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 +20250310,7730,8170,8200,7520,2856089,22296136080,00,0.00,N,5,-410, 20250304,8140,8430,8720,8040,2651927,22280729240,00,0.00,N,5,-290, 20250224,8430,8590,8970,8130,2169316,18501540240,00,0.00,N,5,-230, 20250217,8660,8910,9600,8430,4202300,37847497980,00,0.00,N,5,-210, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 67484471b7dd..992a1039eb5f 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 +20250310,2545,2575,2610,2525,274872,703448906,00,0.00,N,5,-50, 20250304,2595,2650,2700,2575,523838,1380527022,00,0.00,N,5,-35, 20250224,2630,2690,2740,2610,830068,2225397940,00,0.00,N,5,-85, 20250217,2715,2695,2770,2655,1295435,3555452335,00,0.00,N,2,30, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index 7053416eb471..d935f17df203 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 +20250310,1259,1162,1330,1116,1950590,2436116805,00,0.00,N,2,154, 20250304,1105,1236,1263,1095,156299,180188127,00,0.00,N,5,-141, 20250224,1246,1234,1300,1234,149016,189034452,00,0.00,N,5,-6, 20250217,1252,1255,1298,1245,165381,208106061,00,0.00,N,5,-3, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 7f4678c2f35b..858100729a5c 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 +20250310,5230,5530,5530,5230,10,52300,00,0.00,N,2,10, 20250304,5220,5330,5330,5220,2,10450,00,0.00,N,5,-110, 20250224,5330,5350,5590,5310,31,165890,00,0.00,N,5,-20, 20250217,5350,5600,5600,5350,1000,5350000,00,0.00,N,5,-250, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index b0fe77f5982e..1305bb53a120 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 +20250310,835,875,893,806,212745,180555415,00,0.00,N,5,-46, 20250304,881,857,895,855,138459,120857737,00,0.00,N,2,24, 20250224,857,1012,1030,841,641768,585530714,00,0.00,N,5,-155, 20250217,1012,1039,1080,960,201658,203455355,00,0.00,N,5,-28, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index 63601dd0b2bc..9ba0cb7cce6a 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 +20250310,4180,4050,4185,3840,629249,2536997086,00,0.00,N,2,130, 20250304,4050,4105,4240,3960,567956,2318073756,00,0.00,N,5,-80, 20250224,4130,4530,4740,4125,1814081,7961257010,00,0.00,N,5,-440, 20250217,4570,4305,4665,4220,1203546,5270653810,00,0.00,N,2,305, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index 5a763e07b60f..0342df89d49b 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 +20250310,6900,6100,7230,5980,4581422,31380936700,00,0.00,N,2,810, 20250304,6090,6240,6480,5990,341119,2122378985,00,0.00,N,5,-280, 20250224,6370,6980,7030,6250,1210010,8113277010,00,0.00,N,5,-690, 20250217,7060,6390,7890,6330,8195649,59508889110,00,0.00,N,2,790, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index ba65bc0e640d..9aa5b4ad1bed 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 +20250310,25550,27400,27800,24200,2723886,71292619325,00,0.00,N,5,-1400, 20250304,26950,24400,27400,24350,2944312,77029869325,00,0.00,N,2,2800, 20250224,24150,27000,29450,23900,4811450,127167026700,00,0.00,N,5,-3500, 20250217,27650,26000,31650,25650,7079566,197894468600,00,0.00,N,2,1750, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index aa1fc2839de3..f1c1bd39fb23 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 +20250310,9020,9000,9270,8950,12721,114724310,00,0.00,N,2,20, 20250304,9000,9120,9270,8990,8063,72934750,00,0.00,N,5,-110, 20250224,9110,9090,9120,8960,15367,138850230,00,0.00,N,2,70, 20250217,9040,9240,9260,8980,18662,169615760,00,0.00,N,5,-180, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index eb9773f16e56..949b11869949 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 +20250310,3810,4035,4035,3700,275937,1053816602,00,0.00,N,5,-185, 20250304,3995,4000,4050,3980,39411,158057300,00,0.00,N,2,15, 20250224,3980,4055,4060,3975,66928,268817095,00,0.00,N,5,-65, 20250217,4045,3930,4080,3930,132320,531219250,00,0.00,N,2,115, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index 72cb73dc365b..e867bbf63bfb 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 +20250310,10010,9960,10100,9830,13042,130176340,00,0.00,N,2,60, 20250304,9950,9940,10450,9700,27608,276370625,00,0.00,N,2,10, 20250224,9940,9900,10470,9700,51227,515860770,00,0.00,N,2,40, 20250217,9900,10010,10090,9710,56281,557985280,00,0.00,N,5,-110, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index efeb92424830..3011c10e7d77 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 +20250310,800,800,800,800,0,0,00,0.00,N,3,0, 20250304,800,800,800,800,0,0,00,0.00,N,3,0, 20250224,800,800,800,800,0,0,00,0.00,N,3,0, 20250217,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index a9e3ce842ae7..8da9895bebb6 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 +20250310,16300,12970,17460,12670,16810006,271836874070,00,0.00,N,2,3330, 20250304,12970,12670,13720,12480,260142,3424432550,00,0.00,N,2,320, 20250224,12650,13540,13590,12610,257347,3385894000,00,0.00,N,5,-930, 20250217,13580,12340,14030,12060,613198,8220505210,00,0.00,N,2,1260, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index ba86c1fc38a9..4651bcb548a7 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 +20250310,2415,2445,2520,2295,6328107,15365476812,00,0.00,N,2,10, 20250304,2405,2420,2565,2355,5535850,13642645491,00,0.00,N,5,-60, 20250224,2465,2655,2880,2450,16802950,45650371795,00,0.00,N,5,-245, 20250217,2710,2860,2955,2675,14260243,40280262595,00,0.00,N,5,-160, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 5d0ce37ce3bb..21db0165c558 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 +20250310,8810,8450,8945,7990,523283,4428526465,00,0.00,N,2,450, 20250304,8360,8700,8930,8210,267675,2302359115,00,0.00,N,5,-340, 20250224,8700,9300,9320,8600,421593,3755150570,00,0.00,N,5,-660, 20250217,9360,10000,10770,8540,1839094,17300185890,00,0.00,N,5,-540, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index 58ec12d77b6a..73bf176dac74 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 +20250310,45350,43450,46300,41600,381282,16739191300,00,0.00,N,2,1950, 20250304,43400,44350,46450,43300,149859,6664597525,00,0.00,N,5,-1500, 20250224,44900,46950,49450,44850,273498,12888502800,00,0.00,N,5,-2050, 20250217,46950,46750,50400,46350,427517,20525474300,00,0.00,N,2,350, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 76454a408af0..2a716fbea839 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 +20250310,11190,10030,11320,9650,646901,6759607030,00,0.00,N,2,1120, 20250304,10070,9970,10740,9770,313464,3193484005,00,0.00,N,2,30, 20250224,10040,11050,11190,10040,471242,4979792980,00,0.00,N,5,-1180, 20250217,11220,11200,11830,10790,996852,11325132170,00,0.00,N,2,170, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 903bd6c42fa6..7728cc5ed8c9 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 +20250310,7180,7230,7330,6930,291592,2091707765,00,0.00,N,5,-50, 20250304,7230,7200,7450,7070,475526,3457593620,00,0.00,N,2,80, 20250224,7150,7220,7480,7050,712937,5182602980,00,0.00,N,5,-150, 20250217,7300,7080,7490,7010,648206,4702446560,00,0.00,N,2,290, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index b909c6c0c55b..324dbc047c94 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 +20250310,629,623,650,582,823782,512917331,00,0.00,N,2,6, 20250304,623,694,694,615,1100022,710483142,00,0.00,N,5,-71, 20250224,694,640,791,630,15434630,11164565111,00,0.00,N,2,56, 20250217,638,555,674,555,6800146,4283229606,00,0.00,N,2,71, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index b5f46b3b48e7..ffdd6ef3ec2d 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 +20250310,98800,100700,104600,97600,685487,68709241750,00,0.00,N,5,-2000, 20250304,100800,103900,107400,97500,712568,72595773350,00,0.00,N,5,-3300, 20250224,104100,108900,119800,103700,1758801,201033883300,00,0.00,N,5,-5800, 20250217,109900,104900,117000,101600,1698780,187341955400,00,0.00,N,2,5900, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index dbd359eeb1c8..d5f5e0a8d2fd 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1730,1778,1805,1650,752480,1299209660,00,0.00,N,5,-48, 20250304,1778,1701,1899,1640,1598610,2758620802,00,0.00,N,2,77, 20250224,1701,2180,2245,1581,3473198,6623679610,00,0.00,N,5,-489, 20250217,2190,1526,2370,1526,11164799,22253244740,00,0.00,N,2,664, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index b7eade463623..3ac7185ca0f6 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 +20250310,3065,3180,3225,3020,114791,354782708,00,0.00,N,5,-135, 20250304,3200,3155,3295,3075,97055,312520354,00,0.00,N,3,0, 20250224,3200,3265,3400,3195,180541,592492630,00,0.00,N,5,-90, 20250217,3290,3175,3380,3115,306801,1000753450,00,0.00,N,2,110, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 73df6b140ba9..d40e780030b9 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 +20250310,36900,36350,37400,36100,1538498,56557458400,00,0.00,N,2,300, 20250304,36600,36450,37100,35650,1894020,68530443100,00,0.00,N,2,550, 20250224,36050,41100,41350,36050,7028712,263559905700,00,0.00,N,5,-5050, 20250217,41100,40200,41550,39900,1122049,45876574500,00,0.00,N,2,1200, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 89cfa88e97e7..755a2a949beb 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 +20250310,5280,5270,5340,5150,47651,248035710,00,0.00,N,2,50, 20250304,5230,5260,5370,5200,27526,145653580,00,0.00,N,5,-50, 20250224,5280,5250,5340,5150,78967,407926260,00,0.00,N,2,40, 20250217,5240,5100,5730,5090,297194,1574924410,00,0.00,N,2,140, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index b48baf2feb86..c25362ec2402 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 +20250310,4930,5080,5120,4860,1240621,6176612937,00,0.00,N,5,-200, 20250304,5130,5100,5200,5010,683954,3479028850,00,0.00,N,2,80, 20250224,5050,5130,5230,5050,972825,5014290000,00,0.00,N,5,-110, 20250217,5160,5090,5230,5010,1308860,6676150560,00,0.00,N,2,70, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index 0e10f78e1a31..f5f12df4aea1 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 +20250310,6950,6770,7070,6670,45996,314942920,00,0.00,N,2,180, 20250304,6770,6710,6790,6650,28349,190722770,00,0.00,N,5,-10, 20250224,6780,6820,6890,6670,38630,261110320,00,0.00,N,5,-120, 20250217,6900,6510,6940,6480,59194,399287600,00,0.00,N,2,390, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index 5669c4df05f5..392e18e96c62 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 +20250310,476,467,480,449,215641,101260648,00,0.00,N,2,9, 20250304,467,480,485,451,209475,97704419,00,0.00,N,5,-9, 20250224,476,471,513,471,352124,171851816,00,0.00,N,2,3, 20250217,473,480,495,469,470532,225504932,00,0.00,N,5,-9, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index b1128301e961..b50904993b21 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 +20250310,16020,14320,16110,13650,1970061,29947264130,00,0.00,N,2,1550, 20250304,14470,14440,15190,14010,984657,14441044560,00,0.00,N,5,-180, 20250224,14650,15560,15650,14000,1858475,27930374880,00,0.00,N,5,-1070, 20250217,15720,15170,16800,14820,6403927,100834935530,00,0.00,N,2,530, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 2a0687676cce..cfb7dce65b68 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 +20250310,7250,7550,7550,7200,143263,1048517360,00,0.00,N,5,-240, 20250304,7490,7500,7700,7370,68489,511136320,00,0.00,N,2,80, 20250224,7410,7600,7750,7410,97510,738901670,00,0.00,N,5,-230, 20250217,7640,7390,7670,7320,150656,1127832450,00,0.00,N,2,330, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 3ca4e71b7f1c..a6d817bb9a23 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 +20250310,276000,319000,321500,274500,2209505,646124939610,00,0.00,N,5,-43000, 20250304,319000,280000,324500,274500,1754616,533346726750,00,0.00,N,2,48500, 20250224,270500,310000,313500,270500,2097474,609628902000,00,0.00,N,5,-42000, 20250217,312500,285000,319500,271500,3263696,985362547500,00,0.00,N,2,28500, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index b0d3fcde54b3..09331fafcff3 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 +20250310,1214,1230,1264,1184,53212,63979812,00,0.00,N,5,-16, 20250304,1230,1225,1255,1200,19367,23674210,00,0.00,N,2,5, 20250224,1225,1217,1275,1200,34279,42124803,00,0.00,N,5,-8, 20250217,1233,1192,1248,1186,44353,53842751,00,0.00,N,2,31, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index f575322a64cc..86612a1cf01f 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 +20250310,5990,5950,6110,5620,424918,2511126225,00,0.00,N,2,30, 20250304,5960,6070,6370,5865,431940,2623316210,00,0.00,N,5,-380, 20250224,6340,6810,7850,6310,1886701,13406826160,00,0.00,N,5,-580, 20250217,6920,6370,7020,6230,1228083,8159719970,00,0.00,N,2,550, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 4f4507394ba3..c2e470b2ff10 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 +20250310,55100,61200,61200,54100,2282173,131184235400,00,0.00,N,5,-6200, 20250304,61300,49300,61500,47100,5167757,296751409325,00,0.00,N,2,6200, 20250224,55100,57400,62300,54500,4958983,294795022100,00,0.00,N,5,-1800, 20250217,56900,59800,67500,56200,5351975,330334359500,00,0.00,N,5,-6100, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 9dd2978b32dd..cf5f2753530d 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 +20250310,15010,14800,15150,14460,123223,1825433080,00,0.00,N,5,-10, 20250304,15020,15100,15530,14880,73760,1118461355,00,0.00,N,5,-80, 20250224,15100,16260,16320,15100,171721,2686739350,00,0.00,N,5,-1240, 20250217,16340,16660,17450,16250,342761,5775682390,00,0.00,N,5,-320, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index a79958bc8059..a7e05698899b 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 +20250310,671,676,726,665,293827,204736674,00,0.00,N,5,-5, 20250304,676,687,700,660,69536,47096870,00,0.00,N,5,-11, 20250224,687,693,745,673,243053,170390379,00,0.00,N,5,-13, 20250217,700,661,740,658,276211,190940944,00,0.00,N,2,39, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 8ef7353f91e9..1efe29d09b24 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 +20250310,20400,19250,20450,18360,177905,3449550280,00,0.00,N,2,960, 20250304,19440,19210,19840,18920,57829,1122881610,00,0.00,N,2,170, 20250224,19270,20200,20200,19100,150380,2962020140,00,0.00,N,5,-1080, 20250217,20350,19050,20500,18750,261039,5132871090,00,0.00,N,2,1300, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index 4b502597c921..6e46f78f024f 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 +20250310,736,736,980,718,15972018,13994443198,00,0.00,N,2,13, 20250304,723,607,990,568,10719750,8728260801,00,0.00,N,2,125, 20250224,598,629,698,550,4600226,2894725282,00,0.00,N,5,-31, 20250217,629,741,856,613,3806566,2761614058,00,0.00,N,5,-112, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 845f6db13356..2b54db661753 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 +20250310,2610,2580,2770,2540,311408,820031502,00,0.00,N,2,30, 20250304,2580,2640,2680,2500,147540,378256965,00,0.00,N,5,-60, 20250224,2640,2570,2700,2550,284803,748873925,00,0.00,N,2,55, 20250217,2585,2545,2610,2530,169485,437208025,00,0.00,N,2,55, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 5a16eb291fb9..091b00c2c78c 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 +20250310,5280,5340,5390,5280,28159,149488340,00,0.00,N,5,-120, 20250304,5400,5470,5500,5280,53131,285520475,00,0.00,N,5,-70, 20250224,5470,5380,5560,5290,100501,546501350,00,0.00,N,2,110, 20250217,5360,5400,5450,5290,58712,315421960,00,0.00,N,5,-30, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index 4298b0d752bb..957583ce2ca7 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 +20250310,9650,9950,9980,9510,246287,2387441130,00,0.00,N,5,-300, 20250304,9950,9910,10060,9590,196685,1925972425,00,0.00,N,2,40, 20250224,9910,10160,10210,9850,308720,3084654470,00,0.00,N,5,-260, 20250217,10170,9720,10400,9640,553113,5576710920,00,0.00,N,2,450, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index 13ed443e074e..0e76a9fcc124 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 +20250310,15500,15080,16500,13890,8866155,135717533165,00,0.00,N,2,380, 20250304,15120,15100,16000,14100,9385624,141685653745,00,0.00,N,5,-540, 20250224,15660,16600,17700,15510,13583436,225253259930,00,0.00,N,5,-1300, 20250217,16960,18360,19360,16960,21066469,389108749810,00,0.00,N,5,-790, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 9689b684561f..e7a4b98c4a38 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 +20250310,2330,2355,2395,2200,152786,354298225,00,0.00,N,5,-25, 20250304,2355,2300,2390,2270,108897,252579870,00,0.00,N,2,60, 20250224,2295,2215,2380,2195,139416,318064705,00,0.00,N,2,90, 20250217,2205,2200,2460,2150,465400,1059405425,00,0.00,N,2,55, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index dd37416d58d6..d12a54637f69 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 +20250310,3505,3530,3675,3500,26878,95189435,00,0.00,N,5,-25, 20250304,3530,3575,3620,3500,31326,112042205,00,0.00,N,5,-45, 20250224,3575,3800,3800,3535,59483,217055710,00,0.00,N,2,65, 20250217,3510,3795,3795,3500,29663,106246960,00,0.00,N,5,-15, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 741b7f2123ae..13e1304bdba7 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 +20250310,3080,3015,3080,2975,38550,116226983,00,0.00,N,2,65, 20250304,3015,3060,3080,2990,54178,164169350,00,0.00,N,5,-50, 20250224,3065,3230,3235,3055,82330,257536385,00,0.00,N,5,-155, 20250217,3220,3060,3260,3040,76371,242306840,00,0.00,N,2,160, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index b0c38625b3d8..21bb3bc273ad 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 +20250310,1313,1181,1430,1171,1142132,1522368369,00,0.00,N,2,132, 20250304,1181,1212,1249,1120,88401,105757717,00,0.00,N,5,-30, 20250224,1211,1278,1290,1200,92227,113980436,00,0.00,N,5,-67, 20250217,1278,1238,1290,1238,128373,162689997,00,0.00,N,2,29, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index cb372b296693..9660386f5ba8 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 +20250310,5810,5750,5980,5400,421075,2400423915,00,0.00,N,2,60, 20250304,5750,5400,6000,5370,361769,2036530855,00,0.00,N,2,110, 20250224,5640,6020,6250,5540,902024,5338953310,00,0.00,N,5,-550, 20250217,6190,6420,7300,6080,8353669,56424005970,00,0.00,N,5,-100, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index c1f35491d75c..3dd893cb24bc 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 +20250310,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250304,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250224,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250217,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index e6a65817e2bc..f1f85651bf28 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 +20250310,11390,11720,11790,11300,48199,555973775,00,0.00,N,5,-330, 20250304,11720,11880,12110,11570,46347,548747445,00,0.00,N,5,-160, 20250224,11880,12610,12800,11870,82694,1023302890,00,0.00,N,5,-820, 20250217,12700,12190,13150,12030,216304,2775958050,00,0.00,N,2,790, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 3f40266c5a85..246758b65471 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 +20250310,3165,3215,3245,3130,1730536,5522311882,00,0.00,N,5,-45, 20250304,3210,3210,3250,3105,2815028,8963433619,00,0.00,N,2,70, 20250224,3140,3090,3250,3075,4717389,14879634390,00,0.00,N,3,0, 20250217,3140,3125,3320,3080,4941784,16008791575,00,0.00,N,2,50, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index 1de991067f04..4af0beae9d7d 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 +20250310,2325,2645,2730,2260,468637,1132439013,00,0.00,N,5,-385, 20250304,2710,2700,2755,2650,63690,171841755,00,0.00,N,2,5, 20250224,2705,2960,3015,2605,177563,508477395,00,0.00,N,5,-300, 20250217,3005,2885,3020,2740,116887,341245315,00,0.00,N,2,180, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index f46f4acebd91..00667eca1ed7 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 +20250310,35350,37100,37550,34750,747144,26864270220,00,0.00,N,5,-2100, 20250304,37450,36700,37900,36600,305881,11441776125,00,0.00,N,3,0, 20250224,37450,37950,38400,37050,656221,24764857950,00,0.00,N,5,-500, 20250217,37950,38550,38900,37550,624269,23856041000,00,0.00,N,5,-300, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index c233437a25ad..08d8ab5ce5d0 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 +20250310,1569,1594,1628,1486,264667,416194999,00,0.00,N,5,-25, 20250304,1594,1574,1690,1527,185711,295604668,00,0.00,N,2,20, 20250224,1574,1600,1691,1546,1229603,1994601564,00,0.00,N,5,-45, 20250217,1619,1445,1831,1350,2287044,3729994168,00,0.00,N,2,218, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 13581ae7da26..42e7a62fbd40 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 +20250310,39300,39350,42950,34950,3815838,149634809525,00,0.00,N,5,-900, 20250304,40200,36600,41700,36450,3215678,126540045275,00,0.00,N,2,2750, 20250224,37450,34050,37900,33200,3643420,129554662800,00,0.00,N,2,4950, 20250217,32500,25250,34200,25050,7341951,220530119600,00,0.00,N,2,9000, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 781e6c207f41..e70379f219d5 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 +20250310,4975,5030,5230,4905,992469,5000192080,00,0.00,N,5,-55, 20250304,5030,4980,5230,4860,1021666,5143574741,00,0.00,N,2,50, 20250224,4980,4830,5630,4830,4385461,22946809695,00,0.00,N,2,100, 20250217,4880,4620,5060,4620,2603821,12714876030,00,0.00,N,2,255, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index 9a3093ac15af..3ebd6b1624cd 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 +20250310,480,480,480,480,0,0,00,0.00,N,3,0, 20250304,480,480,480,480,0,0,00,0.00,N,3,0, 20250224,480,480,480,480,0,0,00,0.00,N,3,0, 20250217,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 3865bbce69ec..33422aa6d873 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 +20250310,23350,25250,26800,23200,17644546,443285447125,00,0.00,N,5,-1100, 20250304,24450,22600,24900,22550,9443456,226041141700,00,0.00,N,2,1800, 20250224,22650,23150,24450,22100,6612121,152684617050,00,0.00,N,5,-550, 20250217,23200,24500,27450,22550,26634534,679390979050,00,0.00,N,5,-1150, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index eba3c68d64f9..44551805ce50 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 +20250310,6800,7050,7170,6400,2358005,15913966320,00,0.00,N,5,-240, 20250304,7040,6980,8670,6780,7350882,57394306890,00,0.00,N,2,60, 20250224,6980,7550,7850,6910,1961341,14286850110,00,0.00,N,5,-590, 20250217,7570,8060,8350,7500,2822247,22504431710,00,0.00,N,5,-620, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index 9c8c4a34549d..baa9c74e6a32 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 +20250310,2485,2405,2645,2395,4362633,11062792252,00,0.00,N,2,70, 20250304,2415,2535,2600,2415,2003769,5006165955,00,0.00,N,5,-160, 20250224,2575,2680,2955,2575,12789680,35682555805,00,0.00,N,5,-120, 20250217,2695,2570,2760,2560,2899694,7771079750,00,0.00,N,2,120, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 692f57e4813f..9dbde5006d35 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 +20250310,26500,26400,27500,25050,483928,12767504725,00,0.00,N,2,350, 20250304,26150,23950,27750,23950,463778,12174914125,00,0.00,N,2,2200, 20250224,23950,26000,27550,23950,632678,16398473370,00,0.00,N,5,-2350, 20250217,26300,25500,27150,25100,477322,12532122800,00,0.00,N,2,900, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index 2c439381c2c7..612b184205f1 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 +20250310,10040,9450,10100,8920,369787,3500476755,00,0.00,N,2,570, 20250304,9470,9920,9920,9140,258966,2450279305,00,0.00,N,5,-450, 20250224,9920,10100,10400,9860,449832,4554094140,00,0.00,N,5,-350, 20250217,10270,10090,10820,10010,873639,9110026650,00,0.00,N,2,330, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index 4cf7590f2641..b99d6e86e003 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 +20250310,6480,6480,6560,6120,327536,2103861345,00,0.00,N,3,0, 20250304,6480,6460,6690,6340,718833,4695805315,00,0.00,N,5,-290, 20250224,6770,6950,7080,6610,493087,3402753330,00,0.00,N,5,-230, 20250217,7000,6940,7480,6910,1469543,10584328460,00,0.00,N,2,100, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 75f23525f589..799c0344196a 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 +20250310,21550,19910,22100,19800,2438122,51350522785,00,0.00,N,2,1650, 20250304,19900,19700,20900,19450,1338201,27021094805,00,0.00,N,5,-300, 20250224,20200,22750,23350,19970,11362769,249537117720,00,0.00,N,5,-650, 20250217,20850,19350,22750,18990,8576852,183012823820,00,0.00,N,2,1590, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index 1468a44e85d6..f953dee53091 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 +20250310,1250,1238,1268,1175,261746,322896861,00,0.00,N,2,12, 20250304,1238,1226,1240,1193,108218,131803912,00,0.00,N,5,-2, 20250224,1240,1262,1299,1199,316319,393787478,00,0.00,N,5,-33, 20250217,1273,1262,1291,1226,126153,158063371,00,0.00,N,5,-1, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 1d43d176650c..7b64c141ba18 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 +20250310,10380,9420,10450,8970,373007,3643605645,00,0.00,N,2,820, 20250304,9560,9830,10240,9500,221313,2175083455,00,0.00,N,5,-560, 20250224,10120,11190,11190,10030,374910,4012357310,00,0.00,N,5,-1190, 20250217,11310,11340,12140,11070,677994,7758589860,00,0.00,N,2,280, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 7a57301fb95c..5e6d91b8e03e 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 +20250310,3050,3045,3135,2905,137719,415872220,00,0.00,N,2,45, 20250304,3005,3190,3190,3005,100237,309350402,00,0.00,N,5,-185, 20250224,3190,3280,3335,3160,148543,484083990,00,0.00,N,2,5, 20250217,3185,3150,3200,3090,46213,144946145,00,0.00,N,2,35, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 28055254681d..20ea9c24f717 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 +20250310,262,275,325,227,28376685,8077570835,00,0.00,N,5,-25, 20250304,287,310,317,287,550626,163437462,00,0.00,N,5,-22, 20250224,309,310,322,295,1331852,411382121,00,0.00,N,3,0, 20250217,309,280,332,279,2111666,656376205,00,0.00,N,2,29, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index 04957b9956bb..84a916d5d379 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 +20250310,20750,21000,21000,18520,5639842,111820792930,00,0.00,N,5,-450, 20250304,21200,19400,22700,19200,5170074,110531379645,00,0.00,N,2,1300, 20250224,19900,20350,21000,19400,4898683,98896417760,00,0.00,N,5,-1100, 20250217,21000,21900,24700,20650,9954665,225572038100,00,0.00,N,5,-2000, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index a3a3cc0eb26d..448a239d24c8 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 +20250310,660,677,686,644,388453,257917986,00,0.00,N,5,-12, 20250304,672,679,702,650,337777,227973169,00,0.00,N,5,-8, 20250224,680,667,708,654,862800,587590039,00,0.00,N,2,17, 20250217,663,688,733,650,1287252,879397318,00,0.00,N,5,-36, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index 9600d42502c3..b8a22e320cac 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 +20250310,2350,2410,2410,2180,544079,1246411026,00,0.00,N,5,-50, 20250304,2400,2395,2455,2345,363574,866969072,00,0.00,N,5,-15, 20250224,2415,2350,2625,2350,1263126,3168595930,00,0.00,N,2,100, 20250217,2315,2300,2495,2215,1091305,2565403215,00,0.00,N,2,10, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 818c6343bda7..60ec89a5bcf0 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 +20250310,16240,14850,16670,14230,806956,12492498520,00,0.00,N,2,1360, 20250304,14880,15460,15620,14730,440702,6640389340,00,0.00,N,5,-750, 20250224,15630,16890,17240,15500,776313,12826630500,00,0.00,N,5,-1460, 20250217,17090,17030,17600,16630,1765228,30242043720,00,0.00,N,2,160, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 2ce744ec38b6..9cf8363312af 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 +20250310,16170,16590,16590,15350,194919,3082962220,00,0.00,N,5,-50, 20250304,16220,15620,16230,15160,151138,2372894365,00,0.00,N,2,500, 20250224,15720,15610,15850,15350,207975,3240682210,00,0.00,N,2,220, 20250217,15500,14970,16010,14880,196489,2984142040,00,0.00,N,2,470, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index cd3089a6c2d9..03486e2194ad 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 +20250310,43500,32800,49450,32500,1476586,63706734325,00,0.00,N,2,11000, 20250304,32500,33100,33900,31500,178094,5799753850,00,0.00,N,5,-300, 20250224,32800,36150,36700,31950,283703,9529092600,00,0.00,N,5,-2700, 20250217,35500,35750,36450,34450,181685,6416869350,00,0.00,N,5,-250, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index ca186311142a..88481a8a7463 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 +20250310,5430,5310,5830,5310,319451,1777294440,00,0.00,N,2,110, 20250304,5320,5300,5500,5120,127477,678488830,00,0.00,N,2,20, 20250224,5300,5560,5600,5120,462748,2476535060,00,0.00,N,5,-260, 20250217,5560,5540,5990,5430,619578,3500289330,00,0.00,N,5,-50, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index 0601b6e19de4..8755aae7f47e 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 +20250310,42850,40050,43750,38000,864397,35536436075,00,0.00,N,2,2250, 20250304,40600,41200,43000,39550,507635,20749178750,00,0.00,N,5,-1400, 20250224,42000,43300,46600,42000,730569,32536989200,00,0.00,N,5,-2550, 20250217,44550,39850,49450,39650,1628407,73346660050,00,0.00,N,2,4750, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index d6b90b847f1d..b25a8e85d521 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 +20250310,1067,1046,1080,995,210684,216368879,00,0.00,N,2,22, 20250304,1045,1047,1100,986,210233,220814809,00,0.00,N,5,-3, 20250224,1048,1140,1173,1021,329921,366167177,00,0.00,N,5,-102, 20250217,1150,1129,1175,1100,548351,622062373,00,0.00,N,2,58, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 42f862ee94aa..fd4be1db8a35 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 +20250310,2420,2415,2470,2365,1810238,4392413420,00,0.00,N,5,-15, 20250304,2435,2615,2650,2420,4018804,10051195844,00,0.00,N,5,-245, 20250224,2680,2860,3095,2605,40220293,115302814810,00,0.00,N,2,105, 20250217,2575,2650,2730,2560,3979791,10603478000,00,0.00,N,5,-95, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index f500a2c9472f..f117fb870d7c 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 +20250310,7190,7200,7390,7110,10167,73613530,00,0.00,N,2,50, 20250304,7140,7090,7290,7070,10547,75298580,00,0.00,N,2,50, 20250224,7090,7210,7300,7070,15381,109947790,00,0.00,N,5,-30, 20250217,7120,7200,7480,7040,18227,131083830,00,0.00,N,2,40, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index b3390204ec34..52b817b52044 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 +20250310,1318,1369,1373,1300,544536,725515192,00,0.00,N,5,-55, 20250304,1373,1399,1410,1350,529642,730392206,00,0.00,N,5,-27, 20250224,1400,1420,1442,1390,505027,715231106,00,0.00,N,5,-33, 20250217,1433,1420,1459,1410,713842,1022673178,00,0.00,N,2,18, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index 3ff8a07cd70b..fb4469ea5061 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 +20250310,11750,10980,11940,10920,2099692,23982051850,00,0.00,N,2,410, 20250304,11340,12350,12420,10670,2657558,31126616165,00,0.00,N,5,-930, 20250224,12270,11910,12940,11590,4697927,57605411170,00,0.00,N,2,360, 20250217,11910,11400,11940,11040,4439858,51182177830,00,0.00,N,2,1000, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index 17b7cd23ee70..a5d3b558f518 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 +20250310,10420,10400,10540,9960,187805,1924361780,00,0.00,N,2,20, 20250304,10400,9610,10730,9390,224881,2302865655,00,0.00,N,2,790, 20250224,9610,9620,10210,9560,196981,1947867600,00,0.00,N,5,-80, 20250217,9690,9900,10020,9610,101723,999604130,00,0.00,N,5,-290, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index d16aec7388d7..56103568ff2d 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 +20250310,12290,12120,12340,11230,217154,2566617080,00,0.00,N,2,380, 20250304,11910,12490,12840,11910,192436,2373504635,00,0.00,N,5,-830, 20250224,12740,13170,15240,12660,1129889,15611988830,00,0.00,N,5,-540, 20250217,13280,12710,14800,12200,1224549,16668560530,00,0.00,N,2,960, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index f25b74e2adbf..c0145cc93fdc 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 +20250310,1136,1091,1142,1035,200895,221212990,00,0.00,N,2,20, 20250304,1116,1125,1125,1091,42309,46897113,00,0.00,N,5,-24, 20250224,1140,1079,1147,1067,125012,137823673,00,0.00,N,2,61, 20250217,1079,1069,1155,1033,331284,354491906,00,0.00,N,2,12, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 8edf3f76c8e7..6f4e6534f78d 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 +20250310,2280,2350,2450,2225,395063,909796313,00,0.00,N,5,-100, 20250304,2380,2410,2700,2370,751438,1896063200,00,0.00,N,2,30, 20250224,2350,2400,2510,2350,469319,1142599050,00,0.00,N,5,-80, 20250217,2430,2480,2825,2370,1302246,3295130880,00,0.00,N,5,-85, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index a33e57ba0a36..326a99d8aefe 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 +20250310,911,931,967,892,1363385,1254355438,00,0.00,N,5,-32, 20250304,943,904,1048,900,5043725,4903150364,00,0.00,N,2,27, 20250224,916,894,1025,873,4804809,4634794991,00,0.00,N,2,23, 20250217,893,885,933,868,1174958,1060698919,00,0.00,N,2,8, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index 84f2ccb728a7..896c744d5e43 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 +20250310,4525,4405,4570,4400,78377,351132091,00,0.00,N,2,95, 20250304,4430,4720,4760,4330,160011,718980236,00,0.00,N,5,-290, 20250224,4720,4785,5010,4680,222575,1080256165,00,0.00,N,5,-65, 20250217,4785,4530,4940,4530,545109,2594139905,00,0.00,N,2,255, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 79d298fe6362..95e032f1e0fd 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 +20250310,11710,12670,12750,11420,1724390,20378064390,00,0.00,N,5,-970, 20250304,12680,11690,13250,11680,2710897,34395064310,00,0.00,N,2,1060, 20250224,11620,12110,12700,11380,1977555,23258813530,00,0.00,N,5,-520, 20250217,12140,11180,12640,11150,3445012,41219026500,00,0.00,N,2,850, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 944f6bc4644d..0694dc6aed48 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 +20250310,4785,4750,4915,4490,573367,2729162081,00,0.00,N,5,-30, 20250304,4815,4865,4995,4725,636487,3081504252,00,0.00,N,5,-155, 20250224,4970,5480,5490,4945,1062492,5534235445,00,0.00,N,5,-560, 20250217,5530,5590,5760,5380,1612087,8979391570,00,0.00,N,5,-60, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 2a563417a0f8..6b619fbeee57 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 +20250310,1377,1450,1569,1306,1580591,2264389844,00,0.00,N,5,-118, 20250304,1495,1810,1830,1430,1487316,2427112024,00,0.00,N,5,-315, 20250224,1810,1779,1890,1670,2123261,3783261231,00,0.00,N,2,31, 20250217,1779,1560,1810,1475,1660917,2776353860,00,0.00,N,2,207, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index f12132e8d976..a16582ca167a 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 +20250310,3035,3010,3080,2975,25675,77452403,00,0.00,N,2,5, 20250304,3030,3000,3060,2995,25628,77335065,00,0.00,N,3,0, 20250224,3030,3085,3170,3000,124574,379782925,00,0.00,N,5,-65, 20250217,3095,3115,3200,3080,59904,187449050,00,0.00,N,5,-30, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index ebeec81037b9..ee437793c4a1 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 +20250310,3055,3095,3140,2995,75320,232249457,00,0.00,N,5,-40, 20250304,3095,3025,3105,2950,115564,350209079,00,0.00,N,2,70, 20250224,3025,3120,3155,2990,125509,384428995,00,0.00,N,5,-95, 20250217,3120,3080,3150,3020,102435,314731005,00,0.00,N,2,70, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index 03863f9ed5a9..7b32f1894277 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 +20250310,3235,3170,3390,3100,168680,535701628,00,0.00,N,2,65, 20250304,3170,3260,3335,3130,87034,276885635,00,0.00,N,5,-90, 20250224,3260,3285,3345,3210,112402,370027615,00,0.00,N,5,-25, 20250217,3285,3230,3345,3220,132829,433097620,00,0.00,N,2,45, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index 113cf5bae068..cb0299cc52bd 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 +20250310,1400,1250,1600,1205,12557,16675893,00,0.00,N,2,60, 20250304,1340,1270,1399,1200,8050,10228302,00,0.00,N,5,-55, 20250224,1395,1394,1455,1251,3595,4789485,00,0.00,N,2,1, 20250217,1394,1390,1399,1201,688,895015,00,0.00,N,2,130, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 3d5bd834620a..cd668aa7be8b 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 +20250310,121300,126800,128800,119600,857287,105162557400,00,0.00,N,5,-7100, 20250304,128400,128800,135500,128000,482932,63808013750,00,0.00,N,5,-1700, 20250224,130100,132800,142300,129200,997051,135980601600,00,0.00,N,5,-3800, 20250217,133900,130100,138500,124800,947294,123455803600,00,0.00,N,2,3300, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index c6f056367833..ba27f71cafaa 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 +20250310,11710,11200,11910,10000,427157,4865194885,00,0.00,N,2,360, 20250304,11350,11520,12000,11100,335423,3878585095,00,0.00,N,5,-420, 20250224,11770,13300,13510,11770,658400,8271733620,00,0.00,N,5,-1550, 20250217,13320,13260,13960,12650,780450,10381495770,00,0.00,N,2,90, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 8510abf9ac2f..52b176f0ba00 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 +20250310,15170,15830,15930,15070,850025,13019118600,00,0.00,N,5,-520, 20250304,15690,15550,16840,15370,1561810,25140956305,00,0.00,N,2,140, 20250224,15550,16070,16090,15550,446671,7068498640,00,0.00,N,5,-430, 20250217,15980,15260,16430,15260,576842,9169583920,00,0.00,N,2,810, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 119edf5d5672..efb05667ff59 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 +20250310,1454,1127,1472,957,9245,10583336,00,0.00,N,2,473, 20250304,981,1360,1360,978,2769,3062104,00,0.00,N,5,-202, 20250224,1183,928,1219,687,1775,1871580,00,0.00,N,2,376, 20250217,807,627,808,454,12291,5759977,00,0.00,N,2,70, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 67f7490838e4..6e6a88ea77e6 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 +20250310,59800,59400,60900,56600,3233061,189629486850,00,0.00,N,2,300, 20250304,59500,61900,62100,57600,3327038,197512324750,00,0.00,N,5,-2700, 20250224,62200,65237,68100,61100,5503469,358239243100,00,0.00,N,5,-3724, 20250217,65924,59744,67494,59155,7134679,450301979800,00,0.00,N,2,6376, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index 9a1bd0b6cc5c..4b88032067b4 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 +20250310,9320,9520,9750,8990,158857,1487667855,00,0.00,N,5,-260, 20250304,9580,8900,10240,8820,290257,2813550590,00,0.00,N,2,680, 20250224,8900,8670,9150,8580,147875,1320947330,00,0.00,N,2,100, 20250217,8800,8340,8970,8230,215104,1859724940,00,0.00,N,2,570, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 7e0f98ab4982..a2f3211fe474 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 +20250310,11000,10950,12070,10400,1322278,14922973440,00,0.00,N,2,330, 20250304,10670,11300,11500,10600,573056,6302194280,00,0.00,N,5,-840, 20250224,11510,10890,12760,10490,2649768,31027599380,00,0.00,N,2,390, 20250217,11120,10200,11290,9990,816793,8624638080,00,0.00,N,2,1050, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index d0886f7abcca..6682614044b8 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 +20250310,60100,57600,61900,57600,5232277,315588822498,00,0.00,N,2,2100, 20250304,58000,59900,60200,57600,3303713,194363252676,00,0.00,N,5,-1500, 20250224,59500,62300,62900,59500,6559896,402855375300,00,0.00,N,5,-2800, 20250217,62300,61000,63100,60000,3544734,219007376150,00,0.00,N,2,1500, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index f61f7fece9e0..7911da9ab01c 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 +20250310,24850,27300,31000,24750,442051,12476505500,00,0.00,N,5,-3250, 20250304,28100,31100,33100,26500,583142,17396209475,00,0.00,N,5,-3100, 20250224,31200,28150,31700,26300,330098,9568596100,00,0.00,N,2,3050, 20250217,28150,29550,31950,27500,329707,9860663400,00,0.00,N,5,-1250, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index 29ba28d3a6ec..1b221b1ef56c 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 +20250310,5350,6030,6100,5260,881295,4905435895,00,0.00,N,5,-680, 20250304,6030,5790,6180,5660,921944,5455714575,00,0.00,N,2,160, 20250224,5870,4940,5950,4900,1507645,8281005320,00,0.00,N,2,880, 20250217,4990,5030,5110,4850,399693,1984717680,00,0.00,N,5,-40, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index bb97f26692df..4009822350b3 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 +20250310,130700,121900,139000,117100,485372,62486203050,00,0.00,N,2,10300, 20250304,120400,126200,128100,120200,124244,15320426600,00,0.00,N,5,-5800, 20250224,126200,125000,135300,123100,313384,40575608000,00,0.00,N,2,1500, 20250217,124700,123500,126400,121900,181023,22439458100,00,0.00,N,2,2500, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index 0d78f4347823..85b6bb4f5c45 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 +20250310,1197,1120,1293,1105,12006896,14642581614,00,0.00,N,2,55, 20250304,1142,1210,1288,1134,6304484,7525143187,00,0.00,N,5,-91, 20250224,1233,1225,1488,1170,67093046,91961694557,00,0.00,N,5,-4, 20250217,1237,1250,1331,1231,7072727,9116447259,00,0.00,N,5,-13, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 151d1521d9c1..eca5d16c2649 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 +20250310,3050,3050,3085,2970,546906,1655227209,00,0.00,N,5,-30, 20250304,3080,3130,3160,2990,786798,2411335722,00,0.00,N,5,-75, 20250224,3155,3345,3350,3130,1834153,5982168175,00,0.00,N,5,-190, 20250217,3345,3135,3495,3125,3221818,10637691590,00,0.00,N,2,225, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 5fd892631556..3fda9ab1ffbd 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 +20250310,88000,91300,92300,85600,1075997,95165460050,00,0.00,N,5,-3300, 20250304,91300,88100,101100,87400,1637531,155297827000,00,0.00,N,2,3400, 20250224,87900,92300,94700,85000,1454866,130256084100,00,0.00,N,5,-4500, 20250217,92400,97200,99500,92200,1438137,136499510500,00,0.00,N,5,-4800, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 6fd8b5206595..bb3bd79cb2b2 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 +20250310,1979,1953,2010,1887,383493,751665437,00,0.00,N,2,4, 20250304,1975,2010,2070,1967,474188,948320083,00,0.00,N,5,-50, 20250224,2025,2160,2185,2015,705582,1486442575,00,0.00,N,5,-165, 20250217,2190,2195,2245,2180,679821,1504710010,00,0.00,N,5,-20, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index 6de09dc06387..99548b7d4b74 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 +20250310,6960,6840,7200,6600,63410,435915850,00,0.00,N,2,120, 20250304,6840,7080,7080,6800,46840,324103170,00,0.00,N,5,-240, 20250224,7080,7500,7500,7020,40540,294210120,00,0.00,N,5,-430, 20250217,7510,7070,7770,6900,254948,1882703570,00,0.00,N,2,550, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 6820ad7651f7..fecab4912d2a 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 +20250310,3065,3190,3190,2900,248544,746774701,00,0.00,N,5,-125, 20250304,3190,3265,3275,3015,165228,516335866,00,0.00,N,5,-75, 20250224,3265,3400,3450,3235,160423,534920635,00,0.00,N,5,-170, 20250217,3435,3290,3480,3290,195172,656442080,00,0.00,N,2,140, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index d5841a6de7d8..af552c920333 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 +20250310,4280,4370,4370,4240,98799,422565847,00,0.00,N,5,-55, 20250304,4335,4185,4350,4175,133623,567820133,00,0.00,N,2,125, 20250224,4210,4205,4240,4155,165396,693997710,00,0.00,N,2,5, 20250217,4205,4045,4240,4005,2050949,8465556945,00,0.00,N,2,190, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index b0b261533ae3..ea4a30fabcd9 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 +20250310,2755,2700,2895,2650,93596,258755404,00,0.00,N,2,50, 20250304,2705,2830,2900,2610,129229,358433874,00,0.00,N,5,-125, 20250224,2830,3010,3065,2810,200839,588121395,00,0.00,N,5,-235, 20250217,3065,3005,3160,2960,214175,653650440,00,0.00,N,2,75, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index 14a0932d5fef..f73c8e4b8587 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 +20250310,1380,1117,1428,1117,2323541,3056666958,00,0.00,N,2,245, 20250304,1135,1010,1142,981,421340,444820252,00,0.00,N,2,125, 20250224,1010,1035,1042,1000,165096,167123056,00,0.00,N,5,-25, 20250217,1035,1062,1104,1002,253927,261612278,00,0.00,N,5,-43, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 20d9241ba55a..526124adb0d1 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 +20250310,10340,10200,10500,9850,109472,1115807145,00,0.00,N,5,-10, 20250304,10350,10420,11340,10280,154798,1651852725,00,0.00,N,5,-360, 20250224,10710,11530,11980,10710,235090,2647209220,00,0.00,N,5,-820, 20250217,11530,12100,12400,11530,259574,3085596150,00,0.00,N,5,-470, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 16e9ceb094f1..2bf063b5eae3 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 +20250310,2660,2550,2745,2530,8568426,22742778305,00,0.00,N,2,110, 20250304,2550,2625,2625,2540,4313205,11118887293,00,0.00,N,5,-75, 20250224,2625,2595,2705,2555,6681944,17540533745,00,0.00,N,2,5, 20250217,2620,2670,2845,2610,11115093,30578241735,00,0.00,N,5,-30, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 8cea77664902..c573af9baf2f 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 +20250310,8050,8020,8500,7550,27185,216766500,00,0.00,N,5,-30, 20250304,8080,8200,8700,7920,21443,176008480,00,0.00,N,5,-250, 20250224,8330,8940,9040,8320,29719,259383390,00,0.00,N,5,-710, 20250217,9040,8730,9100,8660,47555,426316360,00,0.00,N,2,240, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 9f7da38e6e8b..8f91102e3410 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 +20250310,1823,1802,1835,1798,89518,162697381,00,0.00,N,2,3, 20250304,1820,1791,1837,1770,105320,190910027,00,0.00,N,2,29, 20250224,1791,1790,1826,1755,155068,277529151,00,0.00,N,2,1, 20250217,1790,1760,1874,1715,171661,305308689,00,0.00,N,2,21, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 5d3b2cca896f..bbc54546c9da 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 +20250310,600,689,702,595,1424068,922078468,00,0.00,N,5,-98, 20250304,698,735,735,678,506050,357682039,00,0.00,N,5,-37, 20250224,735,770,778,735,466468,354092987,00,0.00,N,5,-35, 20250217,770,753,775,731,589955,444791723,00,0.00,N,2,14, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index 3524f2fba3bc..3fbb744f605d 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 +20250310,1992,2000,2100,1990,234234,475281459,00,0.00,N,5,-6, 20250304,1998,1978,1998,1963,59242,117448076,00,0.00,N,2,10, 20250224,1988,1978,2005,1951,175531,347822497,00,0.00,N,2,10, 20250217,1978,1976,1986,1945,138197,271387769,00,0.00,N,2,20, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index e91c84dcee63..7124c3282b99 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 +20250310,10980,11350,11350,10960,3504112,38895284630,00,0.00,N,5,-370, 20250304,11350,11200,11410,11170,2970152,33648101350,00,0.00,N,2,150, 20250224,11200,11420,11540,11080,4901565,55206841030,00,0.00,N,5,-250, 20250217,11450,11150,11450,11100,3925180,44512695550,00,0.00,N,2,300, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 02b95ee4aa5c..64844c6f66fa 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 +20250310,31050,25800,31550,24750,20295062,597146718925,00,0.00,N,2,5850, 20250304,25200,22850,27750,22100,5809300,151834990050,00,0.00,N,2,1350, 20250224,23850,24900,27600,23300,3104524,78850530550,00,0.00,N,5,-1550, 20250217,25400,26800,28350,24800,7022689,190644022600,00,0.00,N,5,-200, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index e4f77395070e..373633e25c03 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 +20250310,35600,34950,36800,32250,3377302,116937195550,00,0.00,N,2,550, 20250304,35050,36400,37850,33600,2850564,101523879525,00,0.00,N,5,-2750, 20250224,37800,44850,45400,37300,3464833,143005854900,00,0.00,N,5,-8400, 20250217,46200,42350,48700,41100,6392590,287102232800,00,0.00,N,2,4100, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 47d9780fdc10..639d4c9c5436 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 +20250310,2435,2330,2675,2305,274690,676884849,00,0.00,N,2,50, 20250304,2385,2440,2545,2350,174712,425535664,00,0.00,N,5,-75, 20250224,2460,2585,2610,2445,209265,530648025,00,0.00,N,5,-130, 20250217,2590,2630,2730,2555,372195,983806375,00,0.00,N,5,-40, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index 99fcaaeced91..8585f8e2ceb6 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 +20250310,2255,2285,2290,2180,106388,238058929,00,0.00,N,5,-25, 20250304,2280,2295,2385,2235,104004,239097705,00,0.00,N,3,0, 20250224,2280,2420,2420,2270,127232,297401395,00,0.00,N,5,-140, 20250217,2420,2385,2465,2375,130309,314453595,00,0.00,N,2,35, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index ec75004b2315..35e2d35a34f4 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 +20250310,776,796,825,771,163134,129362301,00,0.00,N,5,-20, 20250304,796,853,874,780,171184,139686601,00,0.00,N,5,-57, 20250224,853,899,905,841,188729,166293820,00,0.00,N,5,-36, 20250217,889,886,908,875,137079,121865572,00,0.00,N,5,-6, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index 5a6d7a65fc59..57b59f8833c9 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 +20250310,3605,3585,3610,3495,70998,252244422,00,0.00,N,2,30, 20250304,3575,3530,3590,3490,47436,168172109,00,0.00,N,2,10, 20250224,3565,3500,3610,3485,94886,336807200,00,0.00,N,2,30, 20250217,3535,3470,3550,3450,70742,247841030,00,0.00,N,2,70, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 81994cb9e0a7..6594e62f5a3a 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 +20250310,7080,7150,7160,6970,610235,4307482490,00,0.00,N,5,-70, 20250304,7150,7050,7220,6960,897741,6349363665,00,0.00,N,2,100, 20250224,7050,7370,7440,7050,1783045,12905650890,00,0.00,N,5,-360, 20250217,7410,7300,7430,7210,1631931,11940925600,00,0.00,N,2,120, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index e634d8403343..687d0e0c0f54 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 +20250310,14540,14710,14900,14200,120988,1756885475,00,0.00,N,5,-140, 20250304,14680,14160,14710,13990,95272,1372227775,00,0.00,N,2,470, 20250224,14210,14050,14510,14000,133609,1911690320,00,0.00,N,2,70, 20250217,14140,13670,16240,13570,1258636,19008261980,00,0.00,N,2,480, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index 2dc6a35804e0..89382ede3658 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 +20250310,4285,4050,4410,3980,261282,1094997592,00,0.00,N,2,235, 20250304,4050,4275,4310,4050,162548,677603938,00,0.00,N,5,-225, 20250224,4275,4600,4735,4230,418699,1864040215,00,0.00,N,5,-400, 20250217,4675,4890,5150,4660,1547848,7657290730,00,0.00,N,5,-150, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 2f47bc39dc9a..299d50ce5f39 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 +20250310,6350,6440,6440,6180,68144,428017045,00,0.00,N,5,-100, 20250304,6450,6200,6590,6180,60803,388892595,00,0.00,N,2,200, 20250224,6250,6670,6730,6250,138693,910007750,00,0.00,N,5,-420, 20250217,6670,6740,6790,6600,82132,550064220,00,0.00,N,3,0, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index b2c63b47ae7a..3135a34e8993 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 +20250310,29800,28700,29800,28500,271871,7908125375,00,0.00,N,2,950, 20250304,28850,29250,29750,28550,160224,4646559525,00,0.00,N,5,-200, 20250224,29050,29500,30250,29000,206409,6102632150,00,0.00,N,5,-450, 20250217,29500,28100,29950,27950,170418,4946052900,00,0.00,N,2,1450, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index f867f156e7f7..c23e1d995691 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 +20250310,7950,7910,8200,7450,303001,2362398500,00,0.00,N,2,40, 20250304,7910,7650,8500,7500,437045,3449607170,00,0.00,N,5,-10, 20250224,7920,8900,9250,7890,723281,6292639930,00,0.00,N,5,-1030, 20250217,8950,7940,9600,7650,2889889,26244762800,00,0.00,N,2,1240, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index 5f4e18d34de8..8d3dd432e7e2 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 +20250310,9680,9380,9800,8630,551923,5133504775,00,0.00,N,2,280, 20250304,9400,9300,10460,8830,844128,8080094510,00,0.00,N,5,-140, 20250224,9540,9200,9750,8610,424942,3939080440,00,0.00,N,2,440, 20250217,9100,8640,10220,8500,1378492,13295608890,00,0.00,N,2,540, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index a7f11efe786a..f57fe5466246 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 +20250310,15730,15820,16280,15050,308252,4846001570,00,0.00,N,5,-90, 20250304,15820,15320,16300,15320,271856,4317042590,00,0.00,N,2,70, 20250224,15750,15960,16600,15600,294404,4749254110,00,0.00,N,5,-390, 20250217,16140,15220,16230,15220,359293,5666392860,00,0.00,N,2,920, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 5d5c57ddfd6b..90368a0fd463 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 +20250310,1190,1200,1281,1150,3867080,4697592453,00,0.00,N,5,-38, 20250304,1228,1337,1500,1203,14235145,19630265472,00,0.00,N,5,-82, 20250224,1310,1222,1498,1191,32008635,43555641791,00,0.00,N,2,33, 20250217,1277,1170,1425,1072,24831909,32310298806,00,0.00,N,2,102, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index fda6a4747613..9b30d1a454b9 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 +20250310,804,801,822,789,369319,296369375,00,0.00,N,5,-4, 20250304,808,800,826,780,211469,169878966,00,0.00,N,2,4, 20250224,804,793,828,787,334487,269680260,00,0.00,N,5,-7, 20250217,811,852,864,805,488056,402338764,00,0.00,N,5,-45, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 020ed0b9e083..82ecda52ad7b 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 +20250310,7690,7700,7740,7450,136226,1034575995,00,0.00,N,2,10, 20250304,7680,7570,7820,7350,178163,1348954785,00,0.00,N,2,180, 20250224,7500,7780,7820,7500,197719,1511877200,00,0.00,N,5,-280, 20250217,7780,7660,7820,7610,332243,2564188930,00,0.00,N,2,170, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index bd0076cd37a1..cf274f42b90d 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 +20250310,25250,24500,25800,23400,411585,10249336850,00,0.00,N,2,950, 20250304,24300,24500,25650,24000,222477,5520719950,00,0.00,N,5,-600, 20250224,24900,27000,28300,24850,550212,14599495200,00,0.00,N,5,-2350, 20250217,27250,27400,29350,26800,995252,28051333550,00,0.00,N,5,-100, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 23a2626f36f0..bd63f71f57e1 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 +20250310,1389,1404,1625,1345,703776,1053487963,00,0.00,N,5,-15, 20250304,1404,1380,1420,1301,90714,124887444,00,0.00,N,2,7, 20250224,1397,1350,1418,1261,167060,226203178,00,0.00,N,2,47, 20250217,1350,1285,1420,1271,137772,183717530,00,0.00,N,2,66, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 53df6f80ceb4..10f63b13e7c7 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 +20250310,1512,1625,1625,1486,987767,1499256618,00,0.00,N,5,-81, 20250304,1593,1615,1659,1519,881695,1402625486,00,0.00,N,5,-27, 20250224,1620,1675,1716,1616,1387384,2325345967,00,0.00,N,5,-51, 20250217,1671,1693,1730,1650,1586874,2679884550,00,0.00,N,5,-22, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index e91ae03f311e..0916904fa058 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 +20250310,112600,116500,117100,110100,1265049,142808794250,00,0.00,N,5,-4500, 20250304,117100,115600,120200,115100,781372,91602578500,00,0.00,N,5,-100, 20250224,117200,118100,121400,116600,1276645,151631831000,00,0.00,N,5,-2000, 20250217,119200,120000,125400,114300,2258188,271431442200,00,0.00,N,2,100, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 71c961b09977..e41158dc1219 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 +20250310,14810,15030,15250,14480,836347,12447339530,00,0.00,N,5,-230, 20250304,15040,15000,15490,14580,765489,11538742815,00,0.00,N,2,20, 20250224,15020,15660,15950,15020,1506561,23207780430,00,0.00,N,5,-830, 20250217,15850,16900,16940,15700,1606721,25803439110,00,0.00,N,5,-810, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index ed4aa8ed0c71..a44c6fe08f41 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 +20250310,4830,4760,4920,4595,90980,435059358,00,0.00,N,2,70, 20250304,4760,4805,4930,4700,68911,329058849,00,0.00,N,5,-45, 20250224,4805,5030,5090,4785,117219,576730290,00,0.00,N,5,-205, 20250217,5010,5220,5430,4945,161150,832922365,00,0.00,N,5,-260, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index b9474e2d40bc..ffbfd3f7980f 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 +20250310,2180,2050,2335,1980,46221721,101513175490,00,0.00,N,2,130, 20250304,2050,2180,2290,1998,20814603,44334697161,00,0.00,N,5,-130, 20250224,2180,2730,2730,2070,41431324,99868737125,00,0.00,N,5,-575, 20250217,2755,2510,3045,2395,191717162,529424032450,00,0.00,N,2,325, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index f5b02c3f12b7..cc5338db086f 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 +20250310,5160,5190,5190,4940,201997,1023965110,00,0.00,N,3,0, 20250304,5160,5110,5160,5000,146412,744365465,00,0.00,N,2,20, 20250224,5140,5110,5260,5080,241546,1241654090,00,0.00,N,5,-10, 20250217,5150,4945,5150,4945,204110,1031959550,00,0.00,N,2,205, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 2ea10c662e34..2a7ebba221d4 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 +20250310,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250304,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250224,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250217,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 5e3bb2bbac35..37493d6ddd1b 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 +20250310,16430,16460,17850,15970,849318,14360186540,00,0.00,N,5,-160, 20250304,16590,18230,18610,16060,1243755,21249631820,00,0.00,N,5,-1830, 20250224,18420,21300,21500,18260,1405596,27965798220,00,0.00,N,5,-3230, 20250217,21650,21650,22050,20500,1588480,33712842150,00,0.00,N,5,-1250, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index e0606b96efce..b9219b792690 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 +20250310,2895,2800,2925,2730,674351,1913824660,00,0.00,N,2,145, 20250304,2750,3030,3125,2720,1525107,4415359460,00,0.00,N,5,-440, 20250224,3190,2570,3475,2505,5666887,18392131650,00,0.00,N,2,615, 20250217,2575,2565,2680,2545,135003,350713135,00,0.00,N,2,25, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index d215581eba89..8a45a65daf7d 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 +20250310,4590,4440,4765,4185,2292180,10350550226,00,0.00,N,2,300, 20250304,4290,4250,4560,3840,2763598,11582427206,00,0.00,N,3,0, 20250224,4290,2705,4755,2625,19456955,74805955095,00,0.00,N,2,1495, 20250217,2795,3515,3680,2575,6363933,17796572905,00,0.00,N,5,-755, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index c4cc9feb8e82..553b4aaf6bb6 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 +20250310,7980,8020,8150,7650,307529,2434754880,00,0.00,N,5,-70, 20250304,8050,8140,8330,7810,311100,2495823825,00,0.00,N,5,-110, 20250224,8160,8260,9900,8120,2533669,22670565760,00,0.00,N,5,-300, 20250217,8460,7890,8690,7700,755269,6234814040,00,0.00,N,2,640, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index cd641549523f..d48cd40f2122 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 +20250310,3890,3830,3905,3775,22823,87630833,00,0.00,N,2,25, 20250304,3865,3885,3925,3705,68276,259172317,00,0.00,N,5,-65, 20250224,3930,3930,4125,3880,65192,260979865,00,0.00,N,3,0, 20250217,3930,3840,3995,3830,48573,189710835,00,0.00,N,2,50, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 1685026f2a5f..4278b52a3956 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 +20250310,6940,6950,7040,6840,772641,5366836950,00,0.00,N,5,-40, 20250304,6980,7110,7110,6860,973505,6785470490,00,0.00,N,5,-140, 20250224,7120,7450,7480,6980,1277294,9270274600,00,0.00,N,5,-390, 20250217,7510,7490,7550,7340,1279437,9545018610,00,0.00,N,2,10, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 19d0b63c0769..12854e67b2e5 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 +20250310,2385,2490,2495,2375,3604183,8745257801,00,0.00,N,5,-100, 20250304,2485,2425,2510,2375,5923573,14440728295,00,0.00,N,5,-25, 20250224,2510,2675,2840,2495,20588146,54938227765,00,0.00,N,5,-190, 20250217,2700,3280,3465,2675,42446267,119609012540,00,0.00,N,5,-595, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index 6f2ac04a892e..56dfa99df101 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 +20250310,534,532,543,510,127599,67693454,00,0.00,N,5,-10, 20250304,544,603,610,515,321031,176483389,00,0.00,N,5,-59, 20250224,603,596,620,580,261982,156572519,00,0.00,N,2,5, 20250217,598,670,671,571,528520,313274656,00,0.00,N,5,-72, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index c58ae7998b85..db1d50cb0df8 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 +20250310,3505,3700,3755,3440,1236637,4395305489,00,0.00,N,5,-190, 20250304,3695,3965,4050,3605,1268084,4791962182,00,0.00,N,5,-270, 20250224,3965,3615,4990,3480,9392822,40204040040,00,0.00,N,2,315, 20250217,3650,3700,4285,3470,3800107,14736908665,00,0.00,N,5,-65, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index 80692516d7a0..3fd89cb661ea 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 +20250310,10230,10080,10450,9390,384623,3822841970,00,0.00,N,2,70, 20250304,10160,11380,11380,9970,194276,2026335500,00,0.00,N,5,-1220, 20250224,11380,11710,11990,10800,146738,1684275010,00,0.00,N,5,-650, 20250217,12030,11600,12990,11260,350794,4293467100,00,0.00,N,2,630, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index 4126f86b8ec7..f163f3ea28b8 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 +20250310,13250,13290,13350,13180,27355,362490340,00,0.00,N,5,-50, 20250304,13300,13300,13380,13100,30166,401011295,00,0.00,N,2,40, 20250224,13260,13400,13400,13000,36407,483631530,00,0.00,N,5,-20, 20250217,13280,13120,13300,13000,33279,437495240,00,0.00,N,2,160, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 3540b895fd0b..8b635fc62713 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 +20250310,3305,3270,3350,3070,67172,215998680,00,0.00,N,2,35, 20250304,3270,3460,3460,3120,68231,223436045,00,0.00,N,5,-120, 20250224,3390,3670,3680,3390,94000,330371830,00,0.00,N,5,-280, 20250217,3670,3760,3810,3600,122239,452845490,00,0.00,N,5,-90, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index c710a906b9cb..42c7d62f754a 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 +20250310,4600,4620,4690,4335,1354525,6139912532,00,0.00,N,5,-20, 20250304,4620,4575,4780,4485,1170423,5423910865,00,0.00,N,5,-20, 20250224,4640,5060,5160,4575,4249857,20624777350,00,0.00,N,5,-560, 20250217,5200,5430,5760,5110,6226475,34064373050,00,0.00,N,5,-200, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index 02d5db99472d..41126edd8d73 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 +20250310,794,783,805,760,2096745,1643229667,00,0.00,N,2,3, 20250304,791,814,820,784,1677180,1339232996,00,0.00,N,5,-29, 20250224,820,860,894,817,2487044,2133825375,00,0.00,N,5,-76, 20250217,896,902,937,890,3623333,3292940142,00,0.00,N,5,-6, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index fa73919b6709..cbe5f747eba2 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 +20250310,55500,54800,55700,54600,11893,655438800,00,0.00,N,2,700, 20250304,54800,55700,56400,54100,12253,670272900,00,0.00,N,5,-900, 20250224,55700,54700,56500,54500,9071,501592700,00,0.00,N,2,1100, 20250217,54600,54400,54800,53600,27709,1497360600,00,0.00,N,2,800, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 6246535f4f37..65b7aba8696b 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 +20250310,2900,2555,3330,2545,12832922,39671294794,00,0.00,N,2,320, 20250304,2580,2675,2675,2560,108129,280944690,00,0.00,N,5,-95, 20250224,2675,2690,2720,2640,146689,394214470,00,0.00,N,5,-15, 20250217,2690,2630,2745,2595,295735,785729570,00,0.00,N,2,75, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index 689dc8c870a5..633fca67563b 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 +20250310,2415,2400,2440,2380,40866,98470895,00,0.00,N,2,15, 20250304,2400,2395,2430,2350,70895,169648477,00,0.00,N,3,0, 20250224,2400,2410,2445,2375,83829,201425100,00,0.00,N,5,-15, 20250217,2415,2450,2460,2330,167174,402366865,00,0.00,N,5,-35, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 1b5b336b025c..958b5346ace5 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 +20250310,9130,8590,9260,8520,464938,4168649860,00,0.00,N,2,530, 20250304,8600,8490,9150,8420,371511,3273228065,00,0.00,N,2,150, 20250224,8450,8760,9050,8390,337778,2936822070,00,0.00,N,5,-340, 20250217,8790,8900,9450,8560,749127,6768179030,00,0.00,N,5,-110, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index 6ee6325943d1..b470d0106596 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 +20250310,1099,950,1252,806,260,212451,00,0.00,N,2,160, 20250304,939,799,1104,799,65,54164,00,0.00,N,5,-1, 20250224,940,798,975,798,29,23780,00,0.00,N,2,2, 20250217,938,1088,1199,833,7,6925,00,0.00,N,5,-13, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index 10f58b1a5625..f650f2a8f417 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 +20250310,716,682,730,661,358848,249602815,00,0.00,N,2,28, 20250304,688,750,760,658,656684,467354854,00,0.00,N,5,-62, 20250224,750,797,820,742,727235,566215901,00,0.00,N,5,-47, 20250217,797,1024,1063,755,1799026,1508376466,00,0.00,N,5,-238, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index 8032df2e0a05..cfd6659ec009 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 +20250310,11790,11720,11840,11430,170111,1978652890,00,0.00,N,2,70, 20250304,11720,11700,11890,11300,162474,1885511550,00,0.00,N,2,160, 20250224,11560,11870,11870,11510,145874,1704262510,00,0.00,N,5,-370, 20250217,11930,11540,11960,11450,217084,2543007040,00,0.00,N,2,390, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index fb1f74b27e68..d4013c78a845 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 +20250310,4595,4540,4655,4465,27419,124644448,00,0.00,N,2,55, 20250304,4540,4660,4770,4400,71776,332175624,00,0.00,N,5,-70, 20250224,4610,4730,4760,4535,68222,315935930,00,0.00,N,5,-85, 20250217,4695,4540,4700,4490,87744,402667855,00,0.00,N,2,160, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index 150da23b793b..19e9ea42a081 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 +20250310,16760,16250,17900,15100,23007778,381988235020,00,0.00,N,2,760, 20250304,16000,10750,17990,10730,53404440,809853826090,00,0.00,N,2,4800, 20250224,11200,9810,11720,9610,16816316,182860294520,00,0.00,N,2,1320, 20250217,9880,8590,10920,8450,15254396,149236484060,00,0.00,N,2,1340, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 8d4d7b7c98f6..5cc7765104a4 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 +20250310,12480,12070,12550,11350,521210,6304992220,00,0.00,N,2,410, 20250304,12070,12000,12650,11750,449480,5460564985,00,0.00,N,5,-200, 20250224,12270,13450,13900,12100,706134,9356020670,00,0.00,N,5,-1480, 20250217,13750,14380,15040,13630,3041349,44076288160,00,0.00,N,5,-280, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index 373d1c693772..18b0fbf949a5 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 +20250310,15160,15800,15920,15000,252689,3850643780,00,0.00,N,5,-640, 20250304,15800,16590,16590,15760,166141,2656194725,00,0.00,N,5,-710, 20250224,16510,16450,16660,16300,265429,4362943880,00,0.00,N,5,-40, 20250217,16550,16490,16770,16270,225641,3724475250,00,0.00,N,2,60, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index db81123055f2..9990e3c2a020 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 +20250310,5180,5060,5220,4965,158503,806503290,00,0.00,N,2,170, 20250304,5010,4995,5050,4740,95743,470125185,00,0.00,N,2,15, 20250224,4995,5000,5100,4925,129792,649654415,00,0.00,N,5,-5, 20250217,5000,4930,5010,4880,75079,371261220,00,0.00,N,2,70, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index b0f0cea00edb..4b8c00082186 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 +20250310,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250304,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250224,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250217,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index 3e26afb9e779..26e984bbe844 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 +20250310,2330,2110,2380,2075,5348544,11837065570,00,0.00,N,2,110, 20250304,2220,2125,2495,2030,14239430,32863171672,00,0.00,N,2,95, 20250224,2125,2000,2210,1996,7342201,15576458901,00,0.00,N,2,115, 20250217,2010,2205,2270,1977,8296788,16993946771,00,0.00,N,5,-195, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 2f6ccb8a835c..0a57158896ee 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 +20250310,74800,72500,76000,70500,64686,4769478575,00,0.00,N,2,2000, 20250304,72800,73700,77100,72200,80494,6039624950,00,0.00,N,5,-1000, 20250224,73800,77000,79200,73200,80343,6129402200,00,0.00,N,5,-4500, 20250217,78300,81400,86000,77100,170462,13789799900,00,0.00,N,5,-2300, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index a6b969c62c56..836d8dbdc567 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 +20250310,4570,4480,4655,4350,1582405,7137245657,00,0.00,N,2,90, 20250304,4480,4645,4700,4425,2280284,10314021932,00,0.00,N,5,-225, 20250224,4705,4980,5350,4705,4700315,23507431700,00,0.00,N,5,-305, 20250217,5010,5040,5280,4965,2664941,13599287015,00,0.00,N,2,15, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index f4c2fd4e6fa1..2546670077fd 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 +20250310,2520,2430,2645,2400,35860,89898910,00,0.00,N,2,90, 20250304,2430,2460,2575,2400,43860,108170716,00,0.00,N,5,-50, 20250224,2480,2545,2650,2475,66961,171702675,00,0.00,N,5,-65, 20250217,2545,2520,2580,2495,75003,189512685,00,0.00,N,2,25, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 14c9b5db7d33..e52d2a254ad7 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 +20250310,3820,4195,4195,3385,4,15565,00,0.00,N,2,170, 20250304,3650,3345,3790,3225,7,24045,00,0.00,N,5,-280, 20250224,3930,4140,4140,3440,5,19075,00,0.00,N,2,205, 20250217,3725,3970,4000,3320,6,22695,00,0.00,N,2,245, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 33f2a7ede6d0..ac849e3ba159 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 +20250310,10050,9320,10120,8990,235633,2287262000,00,0.00,N,2,750, 20250304,9300,9240,9450,8980,130785,1211497410,00,0.00,N,2,50, 20250224,9250,10010,10160,9220,249249,2419260820,00,0.00,N,5,-820, 20250217,10070,9760,11210,9510,1496817,15511639340,00,0.00,N,2,390, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index fa1019a8d38d..a1f901e3f7bb 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 +20250310,4000,4105,4535,3915,650524,2680388573,00,0.00,N,5,-105, 20250304,4105,3625,4710,3625,3273280,14376582899,00,0.00,N,2,480, 20250224,3625,3810,3920,3580,303991,1132786015,00,0.00,N,5,-185, 20250217,3810,3855,4000,3665,486578,1839976825,00,0.00,N,5,-40, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index d0b71f39ac9f..8a33beae05d8 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 +20250310,5280,5220,5280,5140,47296,245896690,00,0.00,N,2,80, 20250304,5200,5390,5390,5190,85869,450196995,00,0.00,N,5,-110, 20250224,5310,5400,5400,5280,34066,182133630,00,0.00,N,5,-90, 20250217,5400,5320,5400,5320,42545,227945640,00,0.00,N,2,60, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index a29ff3f2d18b..3dc939fd689f 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 +20250310,22350,20400,23150,19930,1953302,42904543830,00,0.00,N,2,1750, 20250304,20600,19870,21100,19000,697566,14107744855,00,0.00,N,2,720, 20250224,19880,20250,22000,19620,1468358,30638216950,00,0.00,N,5,-770, 20250217,20650,21300,22600,20350,1579394,33906536350,00,0.00,N,5,-300, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index 13accf16f25b..de75fe685782 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 +20250310,11820,11830,11890,11770,16402,193921475,00,0.00,N,5,-30, 20250304,11850,11820,11900,11790,16160,191060645,00,0.00,N,3,0, 20250224,11850,11890,11980,11800,33189,394698790,00,0.00,N,5,-40, 20250217,11890,11800,11910,11800,25417,301209130,00,0.00,N,2,90, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 11f8917cc483..629efaf2f9ee 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 +20250310,17910,16770,18010,15930,1146133,19383865815,00,0.00,N,2,1010, 20250304,16900,17280,18070,16540,590110,10152113495,00,0.00,N,5,-870, 20250224,17770,18960,19320,17280,1085278,20037083290,00,0.00,N,5,-1550, 20250217,19320,21750,22100,19310,2086980,43092510070,00,0.00,N,5,-2080, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index 297d774e3e74..342f06e051a6 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 +20250310,8190,7870,8360,7740,2103117,17056134405,00,0.00,N,2,320, 20250304,7870,7800,8270,7500,2366688,18695694990,00,0.00,N,2,20, 20250224,7850,7430,8340,7370,4726134,37283192580,00,0.00,N,2,290, 20250217,7560,7600,8770,7400,6486243,52090732950,00,0.00,N,5,-50, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 377d969dabee..660153f57dc9 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 +20250310,4285,4300,4300,4220,107546,457049524,00,0.00,N,5,-10, 20250304,4295,4145,4305,4140,201727,853255792,00,0.00,N,2,155, 20250224,4140,4155,4180,4110,98440,409862665,00,0.00,N,2,25, 20250217,4115,4120,4150,4085,158603,650582090,00,0.00,N,2,20, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 01cefa5541dd..a36c479733f6 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 +20250310,9170,9590,9610,8850,261251,2381525975,00,0.00,N,5,-420, 20250304,9590,8980,9880,8700,388466,3631350950,00,0.00,N,2,560, 20250224,9030,9180,9350,8820,283920,2586996310,00,0.00,N,5,-320, 20250217,9350,9250,9780,9060,449337,4250684500,00,0.00,N,5,-50, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 4bd89736a8eb..a540ad7b98a1 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 +20250310,6470,6400,6520,6110,119045,749845890,00,0.00,N,5,-20, 20250304,6490,6600,6750,6260,186430,1218977855,00,0.00,N,5,-110, 20250224,6600,6530,6800,6410,173241,1145101780,00,0.00,N,2,10, 20250217,6590,6510,6680,6440,161693,1059432930,00,0.00,N,2,80, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 34f46a70878d..5f1bb35cac2e 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 +20250310,5580,5770,5850,5530,322032,1836240145,00,0.00,N,5,-190, 20250304,5770,5620,5860,5500,272205,1548115815,00,0.00,N,2,90, 20250224,5680,5650,5820,5590,435175,2483209390,00,0.00,N,5,-20, 20250217,5700,5420,5970,5330,1311579,7493682180,00,0.00,N,2,280, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index 1612a8308565..f974eb82a2e9 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 +20250310,968,871,1105,841,2042367,2053620507,00,0.00,N,2,88, 20250304,880,920,927,869,93411,83192393,00,0.00,N,5,-46, 20250224,926,936,960,905,123714,114209480,00,0.00,N,5,-5, 20250217,931,948,995,926,168818,160234938,00,0.00,N,5,-17, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index 2de7f2593b83..0b869bc57e19 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 +20250310,7130,6900,8190,6640,4852744,36736575835,00,0.00,N,2,230, 20250304,6900,7110,7260,6780,203916,1437853540,00,0.00,N,5,-210, 20250224,7110,7410,7560,7100,260092,1916459150,00,0.00,N,5,-360, 20250217,7470,7650,7920,7380,496852,3814502190,00,0.00,N,5,-110, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index f293e127442f..55680eb08b4e 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 +20250310,2520,2475,2585,2440,227238,569513600,00,0.00,N,2,40, 20250304,2480,2585,2585,2475,290365,733720776,00,0.00,N,5,-120, 20250224,2600,2735,2790,2580,545961,1469170490,00,0.00,N,5,-150, 20250217,2750,2820,2840,2715,308646,858731815,00,0.00,N,5,-70, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index b6f2a068a3b1..56d5df30b930 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 +20250310,2260,2290,2360,2175,697391,1579651381,00,0.00,N,5,-5, 20250304,2265,2005,2295,2005,572507,1245472540,00,0.00,N,2,200, 20250224,2065,2170,2210,2060,398777,850147695,00,0.00,N,5,-120, 20250217,2185,2110,2260,2070,629499,1368107770,00,0.00,N,2,80, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index efd023ccd1f7..ce0e6dc716fd 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 +20250310,4335,4770,4860,4260,161139,737691935,00,0.00,N,5,-345, 20250304,4680,3870,4970,3750,563362,2504624970,00,0.00,N,2,800, 20250224,3880,4030,4180,3705,212565,834206665,00,0.00,N,2,10, 20250217,3870,4055,4340,3765,147058,594850170,00,0.00,N,5,-190, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index 1bc2333f6a9d..fba4989d2b38 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 +20250310,61700,62400,63800,58000,996780,60595487000,00,0.00,N,5,-1500, 20250304,63200,62900,65400,60600,673354,42218130700,00,0.00,N,5,-1200, 20250224,64400,72700,73200,63900,984898,67010616900,00,0.00,N,5,-10500, 20250217,74900,75000,79100,71800,933716,70048297000,00,0.00,N,2,500, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index 9c7ef5d24869..c509ea05f0f7 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 +20250310,8290,8130,8540,7780,854785,7064833690,00,0.00,N,2,120, 20250304,8170,8180,8630,7820,926551,7510209670,00,0.00,N,5,-190, 20250224,8360,8900,9990,8340,3009329,28044603700,00,0.00,N,5,-680, 20250217,9040,8540,9560,8440,1887422,17045371050,00,0.00,N,2,500, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 47f37c828460..ce7f3b94f2b0 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 +20250310,3830,3920,4040,3810,561046,2179945423,00,0.00,N,5,-80, 20250304,3910,3835,3950,3825,330092,1282328425,00,0.00,N,2,30, 20250224,3880,4020,4080,3840,823988,3247406805,00,0.00,N,5,-150, 20250217,4030,3970,4060,3930,304182,1216089085,00,0.00,N,2,80, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 24e1235f2aad..677c421e5748 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 +20250310,23800,20900,24050,20750,1088615,24897044150,00,0.00,N,2,2900, 20250304,20900,20400,22200,20250,391001,8309952050,00,0.00,N,2,150, 20250224,20750,22100,22750,20450,830143,17976879300,00,0.00,N,5,-1850, 20250217,22600,22750,24200,21800,1125447,25755672500,00,0.00,N,3,0, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index f5c02f7e0949..b3681c5b9106 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 +20250310,20800,21150,21500,20550,315312,6616806650,00,0.00,N,5,-600, 20250304,21400,21200,22000,21150,304456,6558240225,00,0.00,N,2,200, 20250224,21200,20300,22050,20250,560549,11994348100,00,0.00,N,2,600, 20250217,20600,20550,21100,20150,346427,7146309450,00,0.00,N,2,50, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 9aac950dae57..1909e70ce842 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 +20250310,4065,4120,4200,4010,360760,1475534439,00,0.00,N,5,-55, 20250304,4120,4335,4420,4100,401272,1684230550,00,0.00,N,5,-210, 20250224,4330,4400,4560,4320,582511,2581235005,00,0.00,N,5,-60, 20250217,4390,4385,4510,4305,600463,2654755015,00,0.00,N,2,5, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index adf355ede9ea..b62e371c6f80 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 +20250310,1546,1566,1568,1533,243530,376541721,00,0.00,N,5,-20, 20250304,1566,1564,1602,1540,357448,559462034,00,0.00,N,5,-11, 20250224,1577,1585,1630,1572,486731,782796569,00,0.00,N,5,-28, 20250217,1605,1555,1605,1537,453425,714418195,00,0.00,N,2,50, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index a6edc040b38b..c73e1e70381f 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 +20250310,1399,1384,1415,1303,143027,197611426,00,0.00,N,2,7, 20250304,1392,1413,1424,1310,198709,273725436,00,0.00,N,5,-21, 20250224,1413,1321,1570,1291,1856124,2716747027,00,0.00,N,2,92, 20250217,1321,1268,1322,1254,280266,362330405,00,0.00,N,2,53, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index aa697db260b6..53512aa7f27b 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 +20250310,271,271,271,271,0,0,00,0.00,N,3,0, 20250304,271,271,271,271,0,0,00,0.00,N,3,0, 20250224,271,271,271,271,0,0,00,0.00,N,3,0, 20250217,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 88c088a45154..cc855103498c 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 +20250310,15240,15500,15570,15000,150076,2287079580,00,0.00,N,5,-150, 20250304,15390,15040,15510,14900,119995,1832776500,00,0.00,N,2,350, 20250224,15040,14950,15180,14780,72508,1086784810,00,0.00,N,2,110, 20250217,14930,14680,14960,14570,137325,2035402810,00,0.00,N,2,260, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index eece11198e12..ac1c822133da 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 +20250310,11400,11490,12020,10970,365391,4180645530,00,0.00,N,3,0, 20250304,11400,11600,12030,11160,411818,4748967970,00,0.00,N,5,-600, 20250224,12000,13800,13800,11200,561556,7105213280,00,0.00,N,5,-2050, 20250217,14050,14370,15720,13950,1264087,18606516170,00,0.00,N,5,-480, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index 4d2c220240d7..acccff19586e 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 +20250310,336,346,354,331,2218066,762898587,00,0.00,N,5,-14, 20250304,350,339,372,338,2816225,997781644,00,0.00,N,2,9, 20250224,341,360,372,330,2678039,938962078,00,0.00,N,5,-20, 20250217,361,349,384,338,5809100,2106622155,00,0.00,N,2,20, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 1bccc502e267..1669230d3f47 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 +20250310,24650,24550,25000,23850,1370301,33512280875,00,0.00,N,5,-150, 20250304,24800,24200,25400,23800,1745041,42655625150,00,0.00,N,2,150, 20250224,24650,26000,27000,23800,8378509,212622462250,00,0.00,N,2,1000, 20250217,23650,22900,23800,22700,1021672,23771602750,00,0.00,N,2,800, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 3c38d56e0264..f7f7c67b5798 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 +20250310,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250304,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250224,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250217,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index f561b891f886..f53e079a305f 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 +20250310,614,625,639,585,1097242,670296168,00,0.00,N,2,4, 20250304,610,654,666,604,768292,481260709,00,0.00,N,5,-43, 20250224,653,670,682,650,925858,619037876,00,0.00,N,5,-18, 20250217,671,664,688,660,939321,627424697,00,0.00,N,3,0, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index d9db0dbae666..06a144263f5e 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 +20250310,1190,1269,1270,1153,169873,203627680,00,0.00,N,5,-80, 20250304,1270,1250,1295,1225,91394,115423022,00,0.00,N,2,20, 20250224,1250,1365,1379,1180,285163,358214500,00,0.00,N,5,-115, 20250217,1365,1410,1413,1296,166670,226977013,00,0.00,N,3,0, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 2b486e7b29a2..1b47ee256328 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 +20250310,3020,3040,3085,2985,352269,1068730110,00,0.00,N,5,-50, 20250304,3070,3050,3105,3000,253957,780136160,00,0.00,N,2,60, 20250224,3010,3025,3135,3005,377383,1159243960,00,0.00,N,5,-40, 20250217,3050,3035,3065,3000,295998,896963660,00,0.00,N,3,0, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index e45fc7d0e5a9..5b4a94c8e45f 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 +20250310,132000,130000,140200,129100,3025568,411507615250,00,0.00,N,2,4000, 20250304,128000,125500,129900,122600,742967,93517746600,00,0.00,N,2,2300, 20250224,125700,132700,134000,125700,1719970,221713317100,00,0.00,N,5,-6700, 20250217,132400,121800,133400,120700,1372326,177615452800,00,0.00,N,2,10400, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index 57cc3518030e..17b86b8b62b2 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 +20250310,2575,2530,2660,2530,28006,72339990,00,0.00,N,2,15, 20250304,2560,2570,2570,2440,13322,33429125,00,0.00,N,5,-10, 20250224,2570,2535,2640,2495,62023,158536395,00,0.00,N,2,30, 20250217,2540,2485,2670,2470,67363,171271735,00,0.00,N,2,55, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index 3b04e5d0df97..a95ea5d47000 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 +20250310,7900,8800,9290,7740,16195642,136256657530,00,0.00,N,5,-900, 20250304,8800,6290,9900,6190,57048980,488326800775,00,0.00,N,2,2700, 20250224,6100,6450,6660,5970,3312675,20814685580,00,0.00,N,5,-190, 20250217,6290,7050,7330,5960,10318580,70573813490,00,0.00,N,5,-760, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index da939fc6fee6..f3fb9a1929b2 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 +20250310,24550,23400,24900,23350,585058,14171105050,00,0.00,N,2,1150, 20250304,23400,23000,23750,22450,140016,3237548650,00,0.00,N,2,200, 20250224,23200,23800,24250,22850,253187,5995158200,00,0.00,N,5,-750, 20250217,23950,24150,24400,23600,379558,9120665350,00,0.00,N,5,-100, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 17dbb2644a19..9c32514c6207 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 +20250310,946,938,958,864,215026,199127888,00,0.00,N,2,8, 20250304,938,990,999,930,177944,169813277,00,0.00,N,5,-55, 20250224,993,998,1017,971,157216,156651945,00,0.00,N,5,-3, 20250217,996,1018,1018,977,284400,282625820,00,0.00,N,5,-22, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index 266b834a5476..748e75532e49 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 +20250310,672,682,704,662,2176650,1469769940,00,0.00,N,5,-10, 20250304,682,720,729,667,2494383,1729338728,00,0.00,N,5,-38, 20250224,720,711,772,708,4495224,3338874600,00,0.00,N,2,5, 20250217,715,740,806,710,5955995,4487968288,00,0.00,N,5,-14, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index a123145e3701..6a0b5f4b94e5 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 +20250310,6260,6210,6460,6100,148445,929885770,00,0.00,N,2,50, 20250304,6210,6110,6470,6110,197550,1249117455,00,0.00,N,5,-50, 20250224,6260,6570,7090,6200,730763,4878119210,00,0.00,N,5,-400, 20250217,6660,6490,6700,6470,303880,1997847130,00,0.00,N,2,170, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 5c29e180d138..18f214460756 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 +20250310,250500,260000,265000,248000,364464,93041189500,00,0.00,N,5,-11500, 20250304,262000,236500,266500,236000,439475,111354014552,00,0.00,N,2,25000, 20250224,237000,247500,252500,236000,367626,89543712000,00,0.00,N,5,-11000, 20250217,248000,247000,250000,240500,363614,89233831000,00,0.00,N,2,500, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 413ef89b39ea..c77347df25ed 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 +20250310,10020,8500,10240,8310,1488719,14077949700,00,0.00,N,2,1420, 20250304,8600,8730,9380,8360,867995,7711127620,00,0.00,N,5,-350, 20250224,8950,9000,9800,8400,1807573,16516398130,00,0.00,N,5,-200, 20250217,9150,8500,9870,7810,7181146,64605567860,00,0.00,N,2,1340, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index e8a413a93c71..fdd95d0ac520 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 +20250310,17160,16240,17810,15180,18795407,313993191320,00,0.00,N,2,790, 20250304,16370,16200,17270,15800,9976852,164283551135,00,0.00,N,5,-150, 20250224,16520,18700,19500,16460,20419817,369346387540,00,0.00,N,5,-2380, 20250217,18900,20300,22250,18560,27119448,547061431010,00,0.00,N,5,-1600, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 2223ef50b3ed..74b387b128f6 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 +20250310,2420,2570,2570,2285,246195,595817200,00,0.00,N,5,-150, 20250304,2570,2605,2620,2450,105238,267355980,00,0.00,N,5,-40, 20250224,2610,2700,2755,2565,117269,311059865,00,0.00,N,5,-140, 20250217,2750,2955,2975,2600,198379,549216720,00,0.00,N,5,-210, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index 8734c214f8a6..d82713b13830 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 +20250310,15590,15600,16000,15310,277609,4329909270,00,0.00,N,5,-170, 20250304,15760,15710,16540,15600,255597,4085331480,00,0.00,N,5,-180, 20250224,15940,16550,16750,15860,369304,6034293160,00,0.00,N,5,-610, 20250217,16550,17000,17200,16170,467835,7785619360,00,0.00,N,5,-460, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index dcf8ee569960..699a2a6fc202 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 +20250310,1073,1099,1113,1060,940955,1018436165,00,0.00,N,5,-40, 20250304,1113,1122,1144,1102,892634,1000238658,00,0.00,N,5,-27, 20250224,1140,1140,1274,1125,5703946,6905040986,00,0.00,N,5,-16, 20250217,1156,1194,1209,1155,1237992,1467529627,00,0.00,N,5,-29, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index aaa10cd4953e..2a00cddf2e29 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 +20250310,55800,57000,60500,50800,1008513,56879686250,00,0.00,N,2,500, 20250304,55300,50500,57000,50300,625678,34094583400,00,0.00,N,2,3900, 20250224,51400,52600,55300,51000,446809,23793519300,00,0.00,N,5,-1800, 20250217,53200,53000,58300,51400,1193323,65252252900,00,0.00,N,5,-800, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index f21e762e1c65..b316b2a1b3e2 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 +20250310,5380,5040,6060,5040,701409,3908347310,00,0.00,N,2,370, 20250304,5010,5430,5530,5010,100130,527431250,00,0.00,N,5,-460, 20250224,5470,5580,5900,5300,160663,899577880,00,0.00,N,5,-150, 20250217,5620,5720,5900,5590,92774,532035810,00,0.00,N,5,-70, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index e19e7689eb6e..590b1cb92249 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 +20250310,3580,3450,3665,3255,899802,3123344655,00,0.00,N,2,130, 20250304,3450,3130,3700,3130,1065704,3668474669,00,0.00,N,2,320, 20250224,3130,3160,3345,3080,260436,838290675,00,0.00,N,5,-110, 20250217,3240,3260,3420,3080,472966,1541172185,00,0.00,N,5,-20, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 264177ecb3ee..0b0d3baa113a 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 +20250310,7230,6960,7480,6710,5688671,40856386270,00,0.00,N,2,330, 20250304,6900,6850,7230,6490,2942690,20445487365,00,0.00,N,2,40, 20250224,6860,6860,7210,6560,2753928,19054935330,00,0.00,N,5,-70, 20250217,6930,7270,7440,6670,6364175,44790386090,00,0.00,N,5,-210, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 9a426b693092..6cc0ea026aee 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 +20250310,3270,3375,3520,3225,3568697,11912864628,00,0.00,N,5,-110, 20250304,3380,3290,3485,3205,1400245,4728740149,00,0.00,N,2,50, 20250224,3330,3615,3615,3290,2838187,9885715115,00,0.00,N,5,-325, 20250217,3655,3870,3975,3645,3189796,12198685855,00,0.00,N,5,-165, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index 666960f4d784..00912e7a8f19 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 +20250310,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250304,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250224,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250217,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index fa42cc21db34..f12592fc1dac 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 +20250310,18030,17660,18100,17500,20865,372731070,00,0.00,N,2,230, 20250304,17800,18250,18300,17600,27849,499215965,00,0.00,N,5,-250, 20250224,18050,18440,18490,17850,50624,918867710,00,0.00,N,5,-260, 20250217,18310,17940,18680,17850,87442,1608313650,00,0.00,N,2,380, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index 10b572b3cbc9..ed1c2da32d3a 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 +20250310,16000,16500,16500,15880,5669,90660900,00,0.00,N,5,-200, 20250304,16200,16300,16480,15780,2344,37889370,00,0.00,N,2,70, 20250224,16130,16220,16390,15980,4731,76334120,00,0.00,N,5,-90, 20250217,16220,16060,16370,15960,3782,61056600,00,0.00,N,5,-40, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index ba9c120692d3..fb24ad489ca3 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 +20250310,14870,15480,16000,14680,914507,13991576495,00,0.00,N,5,-610, 20250304,15480,15410,16200,14480,1725200,26716327400,00,0.00,N,2,80, 20250224,15400,15120,15670,14530,990308,14946629720,00,0.00,N,2,240, 20250217,15160,14450,15740,14300,1796300,27067716620,00,0.00,N,2,860, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 646ef91f73a9..dbc4e4e52ef4 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 +20250310,22600,21550,23000,21450,74856,1662122050,00,0.00,N,2,1050, 20250304,21550,21650,21800,21300,50301,1085037575,00,0.00,N,5,-150, 20250224,21700,22000,22650,21600,75887,1675743550,00,0.00,N,5,-400, 20250217,22100,21550,22200,21400,107494,2342470900,00,0.00,N,2,600, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 9d22579c685f..59bba7c5b1e9 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 +20250310,2075,2220,2225,2050,421092,896571912,00,0.00,N,5,-180, 20250304,2255,2275,2340,2210,236061,532813040,00,0.00,N,5,-20, 20250224,2275,2430,2440,2250,338896,798741880,00,0.00,N,5,-155, 20250217,2430,2325,2435,2305,293426,699439490,00,0.00,N,2,100, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 5eb26552ad5b..81dae945787a 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 +20250310,4900,5120,5120,4750,132688,647689338,00,0.00,N,5,-220, 20250304,5120,5020,5480,4910,312929,1616882002,00,0.00,N,2,100, 20250224,5020,4890,5240,4810,402671,2035707885,00,0.00,N,2,90, 20250217,4930,4800,4930,4650,161794,771587195,00,0.00,N,2,130, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index f1d969ce19a8..210b075eb46e 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 +20250310,3030,3010,3030,2975,145669,438112857,00,0.00,N,3,0, 20250304,3030,3050,3060,3000,145292,439062605,00,0.00,N,5,-25, 20250224,3055,3100,3110,3025,169544,518847720,00,0.00,N,5,-50, 20250217,3105,3060,3105,3045,145471,446420530,00,0.00,N,2,40, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 100887413576..2c0e2f309ea6 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 +20250310,3450,3630,3660,3400,242350,854086002,00,0.00,N,5,-180, 20250304,3630,3720,4250,3520,1723283,6781288571,00,0.00,N,5,-165, 20250224,3795,4015,4025,3780,368498,1440979475,00,0.00,N,5,-230, 20250217,4025,4110,4145,3800,370925,1488245510,00,0.00,N,5,-85, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index fd1a28b4b17e..c397114582ca 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 +20250310,3630,3660,3750,3435,91018,328245324,00,0.00,N,5,-75, 20250304,3705,3725,3850,3600,125047,463255698,00,0.00,N,2,10, 20250224,3695,3860,3940,3690,185858,713104200,00,0.00,N,5,-125, 20250217,3820,3945,4015,3810,236625,926933445,00,0.00,N,5,-110, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 512b512cb30e..78689850aee2 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 +20250310,2430,2475,2490,2400,128557,312938002,00,0.00,N,5,-50, 20250304,2480,2460,2485,2425,121989,299677851,00,0.00,N,2,20, 20250224,2460,2470,2555,2460,205741,512672170,00,0.00,N,5,-35, 20250217,2495,2460,2520,2445,175660,434690470,00,0.00,N,2,25, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index dc56c6415239..de4b88559417 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 +20250310,4770,4730,4840,4550,608638,2875245613,00,0.00,N,5,-25, 20250304,4795,4810,4985,4710,782694,3796696330,00,0.00,N,5,-70, 20250224,4865,5110,5330,4810,1478533,7508236960,00,0.00,N,5,-295, 20250217,5160,4735,5390,4735,3011308,15176685410,00,0.00,N,2,410, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 7d81e2915a88..6d3bc118d059 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 +20250310,33900,36750,37500,31500,1564736,53056481900,00,0.00,N,5,-1850, 20250304,35750,31700,38400,30750,2086837,73032854275,00,0.00,N,2,4600, 20250224,31150,29150,33400,27550,2086449,64400233100,00,0.00,N,2,1450, 20250217,29700,25500,32000,25200,3397131,96544287800,00,0.00,N,2,4200, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index 7baea83b5ce8..265cd77dba02 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 +20250310,2210,2270,2340,1985,1140870,2481500864,00,0.00,N,2,10, 20250304,2200,2545,2580,2165,992582,2343509179,00,0.00,N,5,-310, 20250224,2510,2455,2540,2240,1419587,3397862600,00,0.00,N,2,70, 20250217,2440,2160,2535,2000,2808334,6392207055,00,0.00,N,2,245, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 97ef8a30110f..22c57c4d5caa 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 +20250310,6940,6940,7590,6800,62614,445606310,00,0.00,N,5,-50, 20250304,6990,7220,7220,6600,39298,268002890,00,0.00,N,5,-30, 20250224,7020,7220,7580,6940,161425,1166603420,00,0.00,N,5,-100, 20250217,7120,4475,7570,4395,1007638,6537642120,00,0.00,N,2,2645, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 95bad880dbe9..34c503f505eb 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 +20250310,19220,16710,19640,16160,698454,12801770595,00,0.00,N,2,2530, 20250304,16690,16920,17000,16010,282226,4667373390,00,0.00,N,5,-360, 20250224,17050,18480,19790,16900,747522,13559939820,00,0.00,N,5,-1730, 20250217,18780,17930,19160,17870,641312,11927594680,00,0.00,N,2,850, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 4e1f8f363026..5ed2f24a2700 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 +20250310,5680,5720,5870,5320,925405,5242727630,00,0.00,N,5,-10, 20250304,5690,5350,6500,5250,4873541,29347426635,00,0.00,N,2,260, 20250224,5430,5530,5870,5430,787210,4449716330,00,0.00,N,5,-170, 20250217,5600,5960,6080,5520,2096489,12293959930,00,0.00,N,5,-450, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index e9eafa50b1b9..c63710853fd4 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 +20250310,4355,4620,4705,4170,1283933,5693628875,00,0.00,N,5,-350, 20250304,4705,4320,5330,4050,11103776,52962178532,00,0.00,N,2,385, 20250224,4320,3930,4965,3885,4379108,20110152250,00,0.00,N,2,370, 20250217,3950,3900,3950,3840,114914,447804900,00,0.00,N,2,65, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index eb2a4802d3c9..a9344f156391 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 +20250310,3170,3260,3350,3155,659860,2151566059,00,0.00,N,5,-45, 20250304,3215,3010,3260,2930,542106,1697622590,00,0.00,N,2,225, 20250224,2990,3050,3320,2960,1864916,5843774685,00,0.00,N,5,-65, 20250217,3055,2860,3170,2830,1242840,3800061870,00,0.00,N,2,195, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index bd05f8ff9d01..b2f6f86b7672 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 +20250310,27750,27600,29500,26800,1148962,32426070475,00,0.00,N,2,150, 20250304,27600,28850,30150,26000,1112248,31454904975,00,0.00,N,5,-1650, 20250224,29250,28300,32650,28150,3136702,96848535000,00,0.00,N,2,350, 20250217,28900,26800,30000,26500,2218080,63267317650,00,0.00,N,2,2150, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index b78df55698c4..7188d6478d93 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 +20250310,940,950,975,814,1793840,1600941809,00,0.00,N,5,-81, 20250304,1021,925,1040,871,2264062,2206246443,00,0.00,N,2,96, 20250224,925,959,1068,827,6605758,6235183835,00,0.00,N,5,-243, 20250217,1168,1439,1680,1155,3534481,5004532099,00,0.00,N,5,-308, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 554e3adbc05e..fcf9cdcb2222 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 +20250310,414,480,480,404,1128049,486732547,00,0.00,N,5,-70, 20250304,484,461,496,433,709612,337501416,00,0.00,N,2,12, 20250224,472,377,492,374,9155168,3983836168,00,0.00,N,2,92, 20250217,380,374,383,360,675282,247966409,00,0.00,N,2,9, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index 3a27932f2ede..e2ae25ef4e04 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 +20250310,33600,30000,34550,27300,1419307,44910115425,00,0.00,N,2,3550, 20250304,30050,30600,31500,28800,740111,22253881275,00,0.00,N,2,650, 20250224,29400,32200,32700,28500,810802,24960366200,00,0.00,N,5,-2700, 20250217,32100,31850,32700,30350,602218,19001539450,00,0.00,N,2,700, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 57e6d1223c9e..6dcd086a45af 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 +20250310,6090,6380,6430,6040,401653,2490324335,00,0.00,N,5,-290, 20250304,6380,6060,6440,5940,192156,1198629210,00,0.00,N,2,320, 20250224,6060,6210,6320,6040,177688,1095675580,00,0.00,N,5,-220, 20250217,6280,6010,6380,6010,255894,1584885380,00,0.00,N,2,250, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index 06460d36bfb9..ddb1358c6a46 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 +20250310,1694,1799,1815,1680,2117652,3691339133,00,0.00,N,5,-108, 20250304,1802,1727,1855,1650,2235263,3942058764,00,0.00,N,2,75, 20250224,1727,1791,1990,1718,7286365,13595592648,00,0.00,N,5,-82, 20250217,1809,1570,2110,1555,11195461,20817882319,00,0.00,N,2,183, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index d8c357b4cadc..09d20124833c 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 +20250310,2935,2735,3040,2700,219426,636631382,00,0.00,N,2,180, 20250304,2755,2955,2955,2710,120210,335110331,00,0.00,N,5,-40, 20250224,2795,2820,3160,2770,493790,1457958725,00,0.00,N,5,-75, 20250217,2870,2865,3005,2765,493813,1413503150,00,0.00,N,2,5, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 08ff879e976f..d45526d2b910 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 +20250310,7920,7790,8390,7620,483674,3902204480,00,0.00,N,2,130, 20250304,7790,8360,8560,7590,606029,4816111975,00,0.00,N,5,-840, 20250224,8630,8680,9170,8570,563162,4952158540,00,0.00,N,5,-30, 20250217,8660,9020,9350,8440,1043355,9345574950,00,0.00,N,5,-300, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index fde491ed3914..53b4e0a3906f 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 +20250310,30700,32800,33200,30200,88705,2803690450,00,0.00,N,5,-2050, 20250304,32750,33600,34750,32300,87796,2944011350,00,0.00,N,5,-1050, 20250224,33800,35150,37200,32800,67491,2378655500,00,0.00,N,5,-1350, 20250217,35150,35350,38500,33850,172776,6280283650,00,0.00,N,5,-200, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 32a4a414b8b8..f445f8222a2c 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 +20250310,12440,12110,13100,11100,4840548,59978927600,00,0.00,N,2,160, 20250304,12280,12590,12750,11430,2389398,29272645875,00,0.00,N,5,-860, 20250224,13140,12690,13980,12210,3941213,51642986580,00,0.00,N,2,60, 20250217,13080,13950,14630,13070,3359532,46596636280,00,0.00,N,5,-660, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 2c41ffd393c0..4c9af2a874d2 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 +20250310,3845,3840,3920,3765,271674,1039842573,00,0.00,N,2,5, 20250304,3840,3880,3880,3765,169446,647020099,00,0.00,N,5,-55, 20250224,3895,3920,4030,3810,178018,700023640,00,0.00,N,5,-25, 20250217,3920,3810,4000,3810,285130,1114261490,00,0.00,N,2,125, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 313b1d3c4347..d0bd2e5d0c62 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 +20250310,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250304,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250224,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250217,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index a2ddf9c53b81..7f9e0021e93e 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 +20250310,3365,3385,3480,3310,175719,596206377,00,0.00,N,5,-80, 20250304,3445,3440,3490,3355,170847,585080419,00,0.00,N,2,5, 20250224,3440,3435,3840,3395,2188747,7926730360,00,0.00,N,5,-50, 20250217,3490,3465,3720,3450,686546,2455958495,00,0.00,N,2,15, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 14b0516bdfb0..fedf086a0724 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 +20250310,11780,11690,11940,11500,122001,1427684420,00,0.00,N,5,-50, 20250304,11830,11880,12180,11500,147553,1742048150,00,0.00,N,5,-110, 20250224,11940,12800,12930,11460,440552,5211570086,00,0.00,N,5,-930, 20250217,12870,12960,13190,12760,80968,1049127770,00,0.00,N,5,-90, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index da2475ef4813..d17c9f5d422c 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 +20250310,25100,23150,25500,21500,714962,17188908125,00,0.00,N,2,1900, 20250304,23200,21900,23600,21650,457506,10478582175,00,0.00,N,2,650, 20250224,22550,24250,24500,21800,1290870,29647595900,00,0.00,N,5,-2300, 20250217,24850,23850,25550,23050,1007597,24702744750,00,0.00,N,2,850, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index df49da72ce1a..2c6e3dbcc3df 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 +20250310,36800,31950,39400,30050,891978,32252752675,00,0.00,N,2,4800, 20250304,32000,26400,33600,26350,415988,12695236650,00,0.00,N,2,5900, 20250224,26100,25150,27300,24950,95938,2513312400,00,0.00,N,2,950, 20250217,25150,24800,29300,24600,401811,10906295950,00,0.00,N,2,600, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 4e653b5d93f6..792dba1bd143 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 +20250310,2500,2790,2890,2400,33159,83743865,00,0.00,N,5,-45, 20250304,2545,2750,2820,2440,7028,17354765,00,0.00,N,2,70, 20250224,2475,2655,3065,2155,25852,62326195,00,0.00,N,5,-200, 20250217,2675,2430,2740,2315,11883,29587530,00,0.00,N,2,240, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 1189069ae9a0..ce542f648062 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 +20250310,64700,66900,68600,60500,2518661,162959374450,00,0.00,N,5,-300, 20250304,65000,56000,67300,55900,3088247,191495027000,00,0.00,N,2,10100, 20250224,54900,60000,61500,54400,1501880,87208000000,00,0.00,N,5,-5800, 20250217,60700,55800,64100,55800,3159689,191160222700,00,0.00,N,2,4900, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index 85d093d67a09..74a1b27104d6 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 +20250310,3000,3035,3050,2725,132732,381828505,00,0.00,N,2,40, 20250304,2960,2990,3195,2950,78461,237917379,00,0.00,N,5,-30, 20250224,2990,2910,3100,2850,45168,132508040,00,0.00,N,2,70, 20250217,2920,3175,3225,2850,73106,220944650,00,0.00,N,5,-260, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index 749e9d274092..f0f2db9c5726 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 +20250310,27900,27200,28075,26100,1895660,51595061375,00,0.00,N,2,700, 20250304,27200,27000,29700,26950,2257593,63310377600,00,0.00,N,5,-900, 20250224,28100,29800,30200,27750,3034762,88271576700,00,0.00,N,5,-2500, 20250217,30600,31400,34350,30250,5142617,164025700200,00,0.00,N,5,-800, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 9b49f476793b..629ce114ac4c 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 +20250310,1399,1400,1499,1200,99,126696,00,0.00,N,2,99, 20250304,1300,1399,1400,1190,37,46198,00,0.00,N,5,-99, 20250224,1399,1300,1399,1290,2038,2649456,00,0.00,N,2,100, 20250217,1299,1299,1300,1105,30,35752,00,0.00,N,5,-1, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index d3eb46069f21..33d343114613 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 +20250310,2895,3020,3020,2760,392196,1140728369,00,0.00,N,5,-125, 20250304,3020,3025,3195,2970,532553,1627411831,00,0.00,N,5,-55, 20250224,3075,3015,3555,2995,3792870,12441167530,00,0.00,N,2,60, 20250217,3015,3070,3080,2950,584109,1751480165,00,0.00,N,5,-80, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index d2f8b71b00b3..a44c46f04233 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 +20250310,817,811,824,800,175234,141888964,00,0.00,N,2,6, 20250304,811,808,825,795,180141,145321921,00,0.00,N,2,3, 20250224,808,819,827,797,231960,188931389,00,0.00,N,5,-18, 20250217,826,820,836,816,216481,178686689,00,0.00,N,5,-4, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index fe5a417899c4..85392f76f8bc 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 +20250310,3165,3185,3340,3100,589355,1893766909,00,0.00,N,5,-10, 20250304,3175,3245,3715,3030,7518022,26123109978,00,0.00,N,5,-115, 20250224,3290,2940,3750,2885,11081433,38307979455,00,0.00,N,2,330, 20250217,2960,2825,3380,2725,2884287,9107559965,00,0.00,N,2,150, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 5a1ff6eb9de3..084f0d9333c7 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 +20250310,14710,15460,15750,14580,193836,2901790650,00,0.00,N,5,-750, 20250304,15460,14460,16690,14050,486173,7515476430,00,0.00,N,2,1010, 20250224,14450,14160,14940,14080,375576,5460452170,00,0.00,N,2,150, 20250217,14300,13100,15030,12760,1053049,14990274730,00,0.00,N,2,1200, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index 4d43e2eafeab..c21ba06a2aee 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 +20250310,1410,1455,1480,1398,677254,971786176,00,0.00,N,5,-45, 20250304,1455,1448,1509,1418,741967,1084899574,00,0.00,N,2,7, 20250224,1448,1527,1581,1439,1523045,2311975045,00,0.00,N,5,-92, 20250217,1540,1475,1564,1470,1223915,1863757468,00,0.00,N,2,70, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 0c54f7b9e9aa..5c5e2ca3d0bf 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 +20250310,6220,6300,6320,6060,40551,251632565,00,0.00,N,2,20, 20250304,6200,6250,6300,5950,28325,174692250,00,0.00,N,5,-50, 20250224,6250,6180,6390,6100,53440,332300780,00,0.00,N,5,-60, 20250217,6310,6370,6500,6210,70710,446504090,00,0.00,N,5,-70, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index aaa716dcce1e..7026341e94ef 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 +20250310,4830,5120,5190,4680,185103,918404609,00,0.00,N,5,-330, 20250304,5160,5020,5200,4950,125059,635495460,00,0.00,N,2,70, 20250224,5090,5230,5240,5050,241993,1242379430,00,0.00,N,5,-100, 20250217,5190,4875,5280,4795,467071,2358602020,00,0.00,N,2,335, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 6fbb365e8d8a..e66a32945586 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 +20250310,8000,8600,8650,7980,130357,1059926685,00,0.00,N,5,-410, 20250304,8410,8020,8630,7950,232667,1926178650,00,0.00,N,2,450, 20250224,7960,8110,8180,7900,79302,636576410,00,0.00,N,5,-150, 20250217,8110,7720,8250,7630,193678,1538131000,00,0.00,N,2,460, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index cd17dc3efab9..7b23927bd696 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 +20250310,21200,19300,21300,18530,578103,11647294535,00,0.00,N,2,1790, 20250304,19410,20650,20650,19220,364401,7166399040,00,0.00,N,5,-1390, 20250224,20800,21800,22500,20200,702863,15137624150,00,0.00,N,5,-1850, 20250217,22650,19620,23850,19420,1899223,41714139340,00,0.00,N,2,3320, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index b4406710e27d..cdae33fc6345 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 +20250310,3545,3520,3600,3420,62499,218157985,00,0.00,N,2,25, 20250304,3520,3650,3695,3445,83679,297369210,00,0.00,N,5,-170, 20250224,3690,3700,3760,3495,114450,418003760,00,0.00,N,2,10, 20250217,3680,3555,3765,3520,197563,722849855,00,0.00,N,2,125, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 3e344211fdf2..575c5cc05225 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 +20250310,4405,4600,4950,4135,9116118,41138555008,00,0.00,N,5,-195, 20250304,4600,4950,5230,4455,7626565,37216729305,00,0.00,N,5,-400, 20250224,5000,4935,5200,4690,9094410,44836511950,00,0.00,N,2,65, 20250217,4935,3985,5160,3715,29383282,132167154860,00,0.00,N,2,1235, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 227c1a079d4d..fdc88c4c31ae 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 +20250310,78300,77000,80000,76400,8069409,630573182917,00,0.00,N,2,600, 20250304,77700,78500,79600,76400,5445806,424739612498,00,0.00,N,5,-600, 20250224,78300,82700,83300,78300,6067445,489925587438,00,0.00,N,5,-4400, 20250217,82700,79200,83500,77600,8624269,703448776750,00,0.00,N,2,3000, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index eecca2e43f56..2f3148959ce7 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 +20250310,12000,12340,12620,11750,593724,7211495685,00,0.00,N,5,-320, 20250304,12320,11670,12700,11570,637278,7716566385,00,0.00,N,2,660, 20250224,11660,12680,12800,11660,989340,12049427550,00,0.00,N,5,-1030, 20250217,12690,12690,12850,12530,651819,8257689260,00,0.00,N,2,60, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index 5d6d7cc645aa..0bf7af3a79ad 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 +20250310,8270,8870,8870,7810,1129624,9373327440,00,0.00,N,5,-650, 20250304,8920,7560,9790,7420,5708079,51177709910,00,0.00,N,2,1360, 20250224,7560,7660,7860,7430,245180,1869964510,00,0.00,N,5,-160, 20250217,7720,7380,7920,7340,364541,2771635680,00,0.00,N,2,340, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 5dce9f65f11b..77a3db478d88 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 +20250310,6220,6160,6350,5880,487010,3006081480,00,0.00,N,2,120, 20250304,6100,5710,6790,5510,2117467,13431491315,00,0.00,N,2,390, 20250224,5710,5800,6410,5710,428370,2611138060,00,0.00,N,5,-170, 20250217,5880,5830,6020,5770,143526,844306190,00,0.00,N,2,30, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 6b954f739d81..63ec2e52ef97 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 +20250310,7780,7890,7940,7490,539739,4165140435,00,0.00,N,5,-70, 20250304,7850,7560,8140,7360,548824,4319925290,00,0.00,N,2,280, 20250224,7570,8050,8150,7520,848106,6616631440,00,0.00,N,5,-590, 20250217,8160,7400,8340,7260,1773204,14038045580,00,0.00,N,2,650, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index 08629db6bc7e..aeaaa5e4058b 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 +20250310,2075,1842,2150,1702,818595,1586294861,00,0.00,N,2,233, 20250304,1842,1660,2050,1580,2149207,3955741860,00,0.00,N,2,182, 20250224,1660,1849,1849,1610,822110,1405095962,00,0.00,N,5,-161, 20250217,1821,2050,2055,1729,1658737,3084058230,00,0.00,N,5,-244, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index 5ef35c2a73bb..84bf7f6098c7 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 +20250310,15730,15300,16070,14800,175324,2748193340,00,0.00,N,2,290, 20250304,15440,15480,16300,15160,163729,2574151365,00,0.00,N,5,-200, 20250224,15640,14700,16170,13980,251505,3785801630,00,0.00,N,2,810, 20250217,14830,14620,14980,13910,154053,2207560600,00,0.00,N,2,210, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index f9e387e593d8..6a3f7b95b52a 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 +20250310,1320,1432,1535,1312,2971935,4197708745,00,0.00,N,5,-107, 20250304,1427,1887,2450,1416,17432510,31801466296,00,0.00,N,5,-25, 20250224,1452,1415,1477,1296,1826714,2534882287,00,0.00,N,2,63, 20250217,1389,1346,1405,1301,981985,1336321459,00,0.00,N,2,43, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 690efd83897c..21a592124ff0 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 +20250310,411,411,411,411,0,0,00,0.00,N,3,0, 20250304,411,411,411,411,0,0,00,0.00,N,3,0, 20250224,411,411,411,411,0,0,00,0.00,N,3,0, 20250217,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 3a1a429c401b..04aabc88452a 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 +20250310,72700,73300,73300,72500,1920,139627600,00,0.00,N,5,-600, 20250304,73300,72600,73400,72600,974,71008400,00,0.00,N,2,100, 20250224,73200,72700,73400,72600,1486,108143000,00,0.00,N,2,300, 20250217,72900,72500,73400,72400,653,47628000,00,0.00,N,2,800, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 091755b69755..213a4a2d5e42 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 +20250310,17230,17280,17790,16800,41118,709064250,00,0.00,N,5,-50, 20250304,17280,17540,18380,16950,42329,735887660,00,0.00,N,5,-400, 20250224,17680,19670,20100,17670,98903,1867129830,00,0.00,N,5,-2420, 20250217,20100,18910,20850,18660,149575,2989365510,00,0.00,N,2,1190, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index d534024f2e81..660bc719807b 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 +20250310,24700,21950,25200,21000,486850,11453797050,00,0.00,N,2,2400, 20250304,22300,24600,25250,21550,506128,11666641000,00,0.00,N,5,-2550, 20250224,24850,28500,28750,24600,762006,20497416400,00,0.00,N,5,-2300, 20250217,27150,27000,29800,25350,1105442,30927528850,00,0.00,N,2,150, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 86669218fd86..45e01433a8d2 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 +20250310,4485,4450,4600,4345,193240,857509874,00,0.00,N,5,-5, 20250304,4490,4520,4670,4345,199217,897474305,00,0.00,N,2,10, 20250224,4480,4835,4835,4440,291608,1358344375,00,0.00,N,5,-360, 20250217,4840,4575,4920,4565,342327,1632654215,00,0.00,N,2,265, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index aa1ef3764cef..e20a91a42050 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 +20250310,57600,61400,62200,57000,176309,10304612700,00,0.00,N,5,-3700, 20250304,61300,59300,62700,58000,129182,7787205250,00,0.00,N,2,1300, 20250224,60000,65000,66000,59600,207665,13103367500,00,0.00,N,5,-5500, 20250217,65500,64000,66200,63500,193681,12620029400,00,0.00,N,2,1500, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index 0aee76776ef6..0babbfaa8e8a 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 +20250310,18510,19300,19540,18420,419582,7943475585,00,0.00,N,5,-690, 20250304,19200,17280,20900,17160,1274129,24173509370,00,0.00,N,2,2050, 20250224,17150,16590,19150,16130,1008070,17885289030,00,0.00,N,2,490, 20250217,16660,16500,17240,16210,335840,5619665730,00,0.00,N,2,190, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index 7105e89aa35d..63204db1a283 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 +20250310,37250,33000,38450,32100,10698281,382858378550,00,0.00,N,2,5500, 20250304,31750,30100,34500,29900,1838161,59374433200,00,0.00,N,2,1300, 20250224,30450,32800,37500,30150,5786911,197909992550,00,0.00,N,5,-3150, 20250217,33600,34100,38600,33100,6229033,223905213750,00,0.00,N,5,-250, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 4834f47847dc..9728bc8ea9e0 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 +20250310,30200,31000,31250,29950,75493,2294737275,00,0.00,N,5,-800, 20250304,31000,30500,31300,29850,67393,2049831575,00,0.00,N,2,450, 20250224,30550,31550,32100,30500,143984,4532696050,00,0.00,N,5,-1000, 20250217,31550,30750,31800,30750,114177,3582301900,00,0.00,N,2,850, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index 6436ae7363df..669fd23b3113 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 +20250310,13100,12970,13230,12320,1431796,18403632670,00,0.00,N,2,80, 20250304,13020,13080,13610,12910,1014291,13436875460,00,0.00,N,5,-400, 20250224,13420,14710,14900,13420,2079508,29699489620,00,0.00,N,5,-1550, 20250217,14970,15290,16500,14820,6773689,106682706520,00,0.00,N,5,-150, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 2f0eef91b5f6..850d4bafe75a 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 +20250310,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250304,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250224,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250217,4100,4100,4100,4100,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index 9e0dc5d5c980..cc01e6726acb 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 +20250310,8740,8710,9080,8550,115136,1011859620,00,0.00,N,5,-70, 20250304,8810,8710,9070,8510,71697,631124725,00,0.00,N,2,100, 20250224,8710,9050,9250,8710,125847,1133012190,00,0.00,N,5,-380, 20250217,9090,9300,9740,8950,262618,2436399240,00,0.00,N,5,-110, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 5710420ffd15..6e0eabc51276 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 +20250310,3925,3990,4130,3850,1119593,4441779731,00,0.00,N,5,-115, 20250304,4040,3800,4095,3755,1494637,5886986935,00,0.00,N,2,40, 20250224,4000,4115,4425,3950,2764437,11573816270,00,0.00,N,5,-115, 20250217,4115,4320,4445,4080,2846516,12170316785,00,0.00,N,5,-165, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index f3d13e9e904b..7d743e306a09 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 +20250310,7110,7880,7930,6950,146988,1087829665,00,0.00,N,5,-750, 20250304,7860,7100,8800,6930,816014,6774991195,00,0.00,N,2,750, 20250224,7110,7590,7840,7050,70337,529843070,00,0.00,N,5,-580, 20250217,7690,7080,7690,7060,89187,665750200,00,0.00,N,2,620, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 8aaa46ce308d..6806f3ecf5d3 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 +20250310,4155,3865,4270,3600,159473,632753084,00,0.00,N,2,290, 20250304,3865,4015,4050,3855,29290,114641669,00,0.00,N,5,-150, 20250224,4015,3900,4120,3855,86355,344344115,00,0.00,N,2,150, 20250217,3865,4010,4045,3855,72351,284458235,00,0.00,N,5,-115, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 41951c6c8913..3fa1eebd73a7 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 +20250310,2455,2495,2590,2410,277076,683091937,00,0.00,N,5,-45, 20250304,2500,2595,2650,2500,343387,872296401,00,0.00,N,5,-115, 20250224,2615,2800,2970,2580,2069495,5699584955,00,0.00,N,2,50, 20250217,2565,2600,2630,2535,352262,912851765,00,0.00,N,2,20, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 66e706790cc3..73e5fc12229b 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 +20250310,8170,8130,8260,7960,31299,252949420,00,0.00,N,2,70, 20250304,8100,8300,8600,8010,31036,254230920,00,0.00,N,5,-200, 20250224,8300,8640,9380,8300,156242,1394809550,00,0.00,N,5,-180, 20250217,8480,8690,8750,8300,41595,353972010,00,0.00,N,5,-110, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index 9ac8ec426813..fbc199bc297e 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 +20250310,479,480,500,435,4993460,2351443897,00,0.00,N,5,-1, 20250304,480,503,529,467,3967918,1930520425,00,0.00,N,5,-24, 20250224,504,510,588,487,12799254,6696900583,00,0.00,N,2,18, 20250217,486,456,519,451,5365379,2636255483,00,0.00,N,2,32, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index cf1425adad5c..54382f3112ae 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 +20250310,2680,2680,2775,2555,134744,356639540,00,0.00,N,3,0, 20250304,2680,2730,2890,2675,135063,376797598,00,0.00,N,5,-50, 20250224,2730,2765,3020,2665,298364,852725195,00,0.00,N,5,-35, 20250217,2765,2805,2855,2700,160204,443423025,00,0.00,N,5,-50, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index 42d832459ec6..100cce344062 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 +20250310,4745,4810,4850,4715,36393,173241345,00,0.00,N,5,-60, 20250304,4805,4870,4915,4800,33212,160218035,00,0.00,N,5,-65, 20250224,4870,4965,4995,4835,29559,145553410,00,0.00,N,5,-95, 20250217,4965,4960,5000,4860,41421,204246100,00,0.00,N,2,55, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index d094c3cb07eb..304aac3457d9 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 +20250310,14710,14010,15280,13110,527463,7470740375,00,0.00,N,2,770, 20250304,13940,14400,15190,13720,363063,5195632325,00,0.00,N,5,-750, 20250224,14690,16990,16990,14400,597885,9409211380,00,0.00,N,5,-2520, 20250217,17210,17680,18400,16760,701517,12352375000,00,0.00,N,5,-470, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index 2d69e0ca1bfc..532313d7c44c 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 +20250310,7880,7700,7890,7460,78384,609075645,00,0.00,N,2,180, 20250304,7700,7660,7870,7520,78035,600539080,00,0.00,N,5,-20, 20250224,7720,7400,7900,7290,162751,1240925260,00,0.00,N,2,310, 20250217,7410,7780,7860,7320,112574,842625880,00,0.00,N,5,-370, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index 3c195f6c3855..cf8999f4ed2f 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 +20250310,15500,15350,15780,15120,30369,469101820,00,0.00,N,2,20, 20250304,15480,16660,16810,15450,29146,472010960,00,0.00,N,5,-1340, 20250224,16820,17140,17700,16820,57132,992642440,00,0.00,N,5,-700, 20250217,17520,15940,17660,15940,87580,1477329880,00,0.00,N,2,1590, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 04df320fc608..1d2ce170c22e 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 +20250310,5020,5100,5130,4920,5585,27978287,00,0.00,N,5,-90, 20250304,5110,4985,5270,4950,17274,88953039,00,0.00,N,2,70, 20250224,5040,5020,5140,4950,19183,96868105,00,0.00,N,2,50, 20250217,4990,5110,5280,4990,27810,140953715,00,0.00,N,5,-160, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index 38c7e21c8d95..c5e7a8b31c90 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 +20250310,47250,46150,47800,45800,293121,13755061200,00,0.00,N,2,700, 20250304,46550,47750,48900,45450,258513,12163769575,00,0.00,N,5,-1100, 20250224,47650,44450,48000,43800,279869,12979328650,00,0.00,N,2,3550, 20250217,44100,44500,45350,42000,274140,12084953800,00,0.00,N,5,-200, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index ec73be5d2a51..ba67a1494d86 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 +20250310,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250304,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250224,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250217,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 5179e3db09a3..2d37175e1522 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 +20250310,31150,31500,32800,30950,1177543,37380497250,00,0.00,N,5,-500, 20250304,31650,36900,36900,30650,2108253,69811191000,00,0.00,N,5,-6950, 20250224,38600,39000,42200,38100,1600853,63643105850,00,0.00,N,5,-400, 20250217,39000,42550,43950,38600,2244846,91897028900,00,0.00,N,5,-3250, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index 6c1dad3425ba..809bd9f4c5ea 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 +20250310,1275,1169,1299,1100,4941,5513080,00,0.00,N,2,106, 20250304,1169,1279,1300,1102,1753,1967861,00,0.00,N,2,54, 20250224,1115,1299,1299,1100,6229,7153732,00,0.00,N,5,-135, 20250217,1250,1244,1299,1103,1419,1658156,00,0.00,N,2,73, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index fc4316886d8a..10d3600ae09d 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 +20250310,25300,22050,26700,22000,5862509,146655007500,00,0.00,N,2,3000, 20250304,22300,21000,26950,20500,3881524,94663704175,00,0.00,N,2,600, 20250224,21700,24800,27250,21500,1831056,44914411750,00,0.00,N,5,-3100, 20250217,24800,27900,29000,24800,2664726,72453758300,00,0.00,N,5,-2300, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 8c3c57026cf9..b848c3d8cb8f 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 +20250310,36500,35900,37500,35400,876594,31982756250,00,0.00,N,2,300, 20250304,36200,40350,41000,34750,2446786,91202479625,00,0.00,N,5,-4600, 20250224,40800,42950,44550,40750,1602964,68557214000,00,0.00,N,5,-2350, 20250217,43150,41700,44250,40400,2158473,91084417150,00,0.00,N,2,1300, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 35ed38ea2d05..3bd9e15243a7 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 +20250310,1950,2060,2155,1840,9624176,19050715466,00,0.00,N,5,-250, 20250304,2200,2530,2580,2000,11513302,27188319379,00,0.00,N,5,-255, 20250224,2455,2220,2580,2075,18186323,42292980885,00,0.00,N,2,235, 20250217,2220,2270,2600,2185,15614804,37297978420,00,0.00,N,5,-45, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index d58ab2d92b46..a8ecf001f963 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 +20250310,10680,11290,11290,10600,687323,7473841250,00,0.00,N,5,-630, 20250304,11310,11420,11500,11100,399156,4485073810,00,0.00,N,5,-110, 20250224,11420,11340,11600,11270,421947,4815686590,00,0.00,N,5,-40, 20250217,11460,11240,11560,10960,608129,6840608130,00,0.00,N,2,300, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 93e216036912..1b02a82bd418 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 +20250310,7870,8160,8340,7760,536497,4285705530,00,0.00,N,5,-350, 20250304,8220,8630,8870,8190,681423,5818883900,00,0.00,N,5,-590, 20250224,8810,9430,9900,8770,1611569,15150771050,00,0.00,N,5,-720, 20250217,9530,9050,9790,8940,1540702,14412332400,00,0.00,N,2,420, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index 3c52133e3562..668a58391d52 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 +20250310,1675,1689,1723,1636,80421,134259017,00,0.00,N,5,-34, 20250304,1709,1800,1800,1673,100469,172796308,00,0.00,N,5,-99, 20250224,1808,1803,1900,1761,236426,434474194,00,0.00,N,2,5, 20250217,1803,1768,1839,1695,214954,382257843,00,0.00,N,2,30, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 26c6cbf6f2d0..68716c2032f4 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 +20250310,497,505,513,494,737491,369589024,00,0.00,N,5,-14, 20250304,511,520,525,498,710353,364122053,00,0.00,N,5,-14, 20250224,525,518,542,514,680104,358571171,00,0.00,N,2,5, 20250217,520,515,525,512,449352,233208306,00,0.00,N,2,2, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index 3c99f83de15e..9c06e94789b7 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 +20250310,8240,6850,8290,6720,1364889,10410218690,00,0.00,N,2,1430, 20250304,6810,7170,7250,6750,581853,4046648135,00,0.00,N,5,-360, 20250224,7170,7840,8000,7050,1149928,8522196060,00,0.00,N,5,-830, 20250217,8000,7450,8330,7350,1467377,11680379410,00,0.00,N,2,560, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 55a500cded55..e995a086b3e4 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 +20250310,20950,21950,22000,20150,445751,9417351150,00,0.00,N,5,-1000, 20250304,21950,20700,22350,20450,299420,6474673400,00,0.00,N,2,850, 20250224,21100,23250,23250,20500,1049924,22785349600,00,0.00,N,5,-2250, 20250217,23350,25400,25650,22500,1106322,26168726800,00,0.00,N,5,-2050, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 4c77d8f50247..32d029dc0b1c 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 +20250310,2960,2800,3095,2295,93,250205,00,0.00,N,2,265, 20250304,2695,2800,2800,2380,230,597915,00,0.00,N,5,-100, 20250224,2795,3205,3205,2165,342,896755,00,0.00,N,2,5, 20250217,2790,2715,2800,2380,588,1403175,00,0.00,N,5,-400, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 5cdba7d76424..d856cd0ce54b 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 +20250310,1143,1140,1184,1116,183328,209872738,00,0.00,N,5,-5, 20250304,1148,1239,1239,1140,243489,285056585,00,0.00,N,5,-92, 20250224,1240,1322,1353,1225,367320,471215625,00,0.00,N,5,-95, 20250217,1335,1280,1368,1275,586817,778111871,00,0.00,N,2,45, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 9261db816c4b..ce46e2b2ef0b 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 +20250310,7280,6050,7690,6020,2099399,14444351920,00,0.00,N,2,1230, 20250304,6050,5830,6210,5740,636945,3822836990,00,0.00,N,2,310, 20250224,5740,5850,6370,5640,1143679,6888265500,00,0.00,N,5,-210, 20250217,5950,4985,6060,4960,1704735,9600710795,00,0.00,N,2,900, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index 06010e741586..c6559cbef721 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 +20250310,35650,36700,38000,32900,115728,4257914375,00,0.00,N,5,-1050, 20250304,36700,35300,38600,35300,207665,7770215500,00,0.00,N,2,1450, 20250224,35250,36350,37650,34750,52983,1916121900,00,0.00,N,5,-950, 20250217,36200,36700,38000,34950,133812,4858847500,00,0.00,N,5,-450, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 399d2a43072c..f254cba8b49a 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 +20250310,7110,6890,7280,6660,610432,4277793465,00,0.00,N,2,160, 20250304,6950,6940,7210,6790,445538,3114011515,00,0.00,N,5,-90, 20250224,7040,7250,7410,7020,669105,4811740570,00,0.00,N,5,-340, 20250217,7380,7330,7750,7020,1300885,9713412160,00,0.00,N,2,50, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 8949c6b8fdb8..86ab2794f009 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 +20250310,7990,9930,9930,7060,4455125,38538184365,00,0.00,N,5,-1940, 20250304,9930,10350,10620,9610,2023723,20364268150,00,0.00,N,5,-420, 20250224,10350,9720,11090,9600,4282314,44754329340,00,0.00,N,2,630, 20250217,9720,10320,10790,9680,3381378,34571354200,00,0.00,N,5,-550, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 01fe1a108476..af3d3753333e 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 +20250310,590,587,604,571,229420,135376397,00,0.00,N,5,-2, 20250304,592,590,601,585,188067,111357913,00,0.00,N,5,-4, 20250224,596,606,612,590,259469,155810099,00,0.00,N,5,-16, 20250217,612,619,621,589,607612,364876464,00,0.00,N,5,-7, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index 04b23cd54b4f..c6d9c7cdb01d 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 +20250310,12460,10970,13500,10100,11887976,149379883875,00,0.00,N,2,1490, 20250304,10970,10730,11790,10270,2046297,23185450160,00,0.00,N,2,130, 20250224,10840,11680,12040,10840,1595470,18299910370,00,0.00,N,5,-1330, 20250217,12170,11610,12880,11510,2665641,32486414190,00,0.00,N,2,470, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index 1555cb32e332..6ef85981f8fb 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 +20250310,351,372,373,340,465507,165225483,00,0.00,N,5,-25, 20250304,376,377,380,354,324386,118297620,00,0.00,N,2,4, 20250224,372,382,439,357,1418345,555624221,00,0.00,N,5,-11, 20250217,383,379,390,365,355754,133706945,00,0.00,N,2,4, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index b06a0a7ef9b1..3e8a53db9831 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 +20250310,2470,2345,2630,2340,311571,778553770,00,0.00,N,2,120, 20250304,2350,2415,2415,2240,192193,445922169,00,0.00,N,5,-55, 20250224,2405,2355,2540,2325,186131,454830385,00,0.00,N,2,50, 20250217,2355,2390,2465,2335,107124,254068010,00,0.00,N,5,-35, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index d2178cb47710..96c43fcbe6da 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 +20250310,1902,1850,1975,1770,633016,1188372609,00,0.00,N,2,29, 20250304,1873,2040,2075,1870,1106728,2174696467,00,0.00,N,5,-152, 20250224,2025,2370,2370,2000,2532223,5498892475,00,0.00,N,5,-345, 20250217,2370,2525,2630,2170,2575326,6171264350,00,0.00,N,5,-150, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index 3740ecadb355..d3888c789947 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 +20250310,756,731,889,710,2021,1517494,00,0.00,N,2,25, 20250304,731,653,879,636,3754,2438880,00,0.00,N,5,-37, 20250224,768,651,875,651,3338,2258286,00,0.00,N,2,5, 20250217,763,785,900,620,1767,1246718,00,0.00,N,5,-160, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index 3c2af0b147e1..d7c98e002f51 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 +20250310,7860,7980,8060,7810,190258,1506548740,00,0.00,N,5,-120, 20250304,7980,7850,8570,7800,636547,5193805825,00,0.00,N,2,110, 20250224,7870,8070,8120,7850,274292,2192035490,00,0.00,N,5,-200, 20250217,8070,7990,8210,7970,299774,2426131940,00,0.00,N,2,90, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 239497ac1fc4..8679c9f4c775 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 +20250310,1160,1074,1227,1071,427270,482600931,00,0.00,N,2,86, 20250304,1074,1144,1144,1071,496862,541196901,00,0.00,N,5,-70, 20250224,1144,1210,1254,1144,845537,1009109611,00,0.00,N,5,-56, 20250217,1200,1097,1200,1034,2288734,2569223652,00,0.00,N,2,75, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index 135a7e15902d..cf849d3dfeea 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 +20250310,15790,9190,16190,9130,34278683,476182662940,00,0.00,N,2,6530, 20250304,9260,9520,9850,9000,566848,5363363235,00,0.00,N,5,-660, 20250224,9920,10780,11330,9450,993137,10526552920,00,0.00,N,5,-710, 20250217,10630,10550,11590,10350,2120797,23450340560,00,0.00,N,2,20, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index 968ec4f6425f..b0604f2620f8 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 +20250310,291,302,307,282,784290,231635940,00,0.00,N,5,-11, 20250304,302,314,326,299,830742,255842482,00,0.00,N,5,-12, 20250224,314,331,335,304,606330,194611450,00,0.00,N,5,-14, 20250217,328,320,338,320,1010394,332572828,00,0.00,N,2,5, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index 326e972c876c..55c6a2eeda43 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 +20250310,9560,9750,10000,9400,425983,4097741340,00,0.00,N,5,-210, 20250304,9770,9590,10190,9500,437816,4320693605,00,0.00,N,5,-90, 20250224,9860,10660,11100,9850,651079,6823883760,00,0.00,N,5,-930, 20250217,10790,10900,11270,10680,676747,7401125470,00,0.00,N,3,0, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index fde95847b347..a67b73aa1f1c 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 +20250310,3655,3625,3750,3310,727336,2589798498,00,0.00,N,2,30, 20250304,3625,3255,3915,3210,2660646,9720593120,00,0.00,N,2,300, 20250224,3325,3700,3805,3300,735450,2592616130,00,0.00,N,5,-380, 20250217,3705,3520,3840,3405,792265,2902198010,00,0.00,N,2,80, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index a09da268a7ce..e305768cfcdc 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 +20250310,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250304,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250224,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250217,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 6911af49b806..c7ec50758df7 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 +20250310,467,489,505,450,490544,231726077,00,0.00,N,5,-22, 20250304,489,510,549,480,720219,364226290,00,0.00,N,5,-18, 20250224,507,518,595,462,1880969,1003062524,00,0.00,N,5,-11, 20250217,518,482,536,478,746306,375865714,00,0.00,N,2,36, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index 4291e216dc34..5c0e0581c48c 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 +20250310,6170,5510,6290,5500,657233,3971680920,00,0.00,N,2,610, 20250304,5560,5710,5790,5400,316112,1772684025,00,0.00,N,5,-230, 20250224,5790,6190,6190,5740,340068,2009542070,00,0.00,N,5,-310, 20250217,6100,5640,6250,5620,1711276,10219463970,00,0.00,N,2,540, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index 2e28c529ceed..c3ef0e30ad18 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 +20250310,16800,16380,17270,15210,3767405,61540391475,00,0.00,N,2,540, 20250304,16260,15500,16670,14900,3708830,58914466775,00,0.00,N,2,660, 20250224,15600,16850,17090,14710,5688875,90096115810,00,0.00,N,5,-920, 20250217,16520,13110,18770,12990,18834885,317374023630,00,0.00,N,2,3260, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 46ef3913d1cd..ec2cd5b4f411 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 +20250310,98000,108000,108000,97900,11992,1214391850,00,0.00,N,5,-5300, 20250304,103300,99200,104200,97400,12901,1308443600,00,0.00,N,2,4500, 20250224,98800,96900,102000,95800,12210,1209457400,00,0.00,N,2,1900, 20250217,96900,96900,97500,95900,5322,514791500,00,0.00,N,2,600, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 0f3857a2e7b9..f9f11e01d88c 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 +20250310,31700,34000,34050,31550,464967,14985794950,00,0.00,N,5,-2700, 20250304,34400,33400,35450,32700,436864,15018725225,00,0.00,N,2,1000, 20250224,33400,34850,36150,33400,891575,31141244100,00,0.00,N,5,-1450, 20250217,34850,29200,36150,29150,1853873,62361783150,00,0.00,N,2,5650, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 798647461da4..1840d27784a8 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 +20250310,12870,12750,13030,12660,26368,338554835,00,0.00,N,2,20, 20250304,12850,13030,13030,12720,23163,297452555,00,0.00,N,5,-180, 20250224,13030,13150,13250,12950,39127,511582000,00,0.00,N,5,-130, 20250217,13160,13090,13170,12750,32894,429737950,00,0.00,N,2,220, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index a577e275c248..b176aab72d0e 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 +20250310,1099,926,1118,837,6,5838,00,0.00,N,2,10, 20250304,1089,995,1130,846,12,12426,00,0.00,N,2,188, 20250224,901,969,1111,804,215,175921,00,0.00,N,5,-69, 20250217,970,930,999,844,68,67185,00,0.00,N,2,35, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 043d6cedd1e6..88f3d8021757 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 +20250310,4000,3505,4150,3465,1332873,5264238476,00,0.00,N,2,495, 20250304,3505,3570,3600,3495,87414,308264696,00,0.00,N,5,-65, 20250224,3570,3590,3665,3565,90985,329163265,00,0.00,N,5,-25, 20250217,3595,3510,3630,3485,174759,620178385,00,0.00,N,2,85, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index 6b0da5650bb9..d9f8b490363e 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 +20250310,70100,70000,73600,68000,406703,28709870150,00,0.00,N,2,300, 20250304,69800,69700,75200,67000,369076,26166373900,00,0.00,N,5,-1300, 20250224,71100,73000,78600,71100,846430,64376923800,00,0.00,N,5,-1900, 20250217,73000,62300,73900,61900,791652,55352489800,00,0.00,N,2,10700, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 926bd9031547..9d57cc213286 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 +20250310,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250304,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250224,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250217,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 62e3cd0fec24..c7a279b2ae12 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 +20250310,1494,1390,1550,1296,1198221,1732678603,00,0.00,N,2,59, 20250304,1435,1439,1590,1400,1549192,2322222847,00,0.00,N,5,-4, 20250224,1439,1431,1615,1400,2717641,4094595412,00,0.00,N,2,9, 20250217,1430,1371,1441,1345,821398,1148605162,00,0.00,N,2,49, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index 580c16629ba5..6b8709509075 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 +20250310,1600,1529,1615,1528,117295,186251373,00,0.00,N,2,72, 20250304,1528,1475,1551,1417,146065,218200214,00,0.00,N,2,45, 20250224,1483,1575,1575,1411,183444,275950851,00,0.00,N,5,-117, 20250217,1600,1513,1610,1488,345651,527686912,00,0.00,N,2,74, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index dc4dbacce9d2..7226c42eb891 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 +20250310,5740,5740,5980,5600,60906,347359570,00,0.00,N,2,30, 20250304,5710,5670,5730,5600,38535,218182855,00,0.00,N,2,30, 20250224,5680,5600,5760,5530,78311,442077310,00,0.00,N,2,10, 20250217,5670,5730,5730,5530,81045,453047190,00,0.00,N,5,-30, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index 5f4cc1208977..46057438a65c 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 +20250310,1174,1188,1207,1160,220700,259663501,00,0.00,N,5,-24, 20250304,1198,1220,1220,1179,148734,177597418,00,0.00,N,5,-16, 20250224,1214,1273,1330,1198,360096,452191188,00,0.00,N,5,-59, 20250217,1273,1259,1294,1259,274102,349398144,00,0.00,N,2,2, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 7a93b929f927..ef693471cb56 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 +20250310,3670,3590,3735,3440,557925,2014932962,00,0.00,N,2,140, 20250304,3530,3690,3690,3500,726012,2598506927,00,0.00,N,5,-165, 20250224,3695,3520,4245,3405,10926865,41749830655,00,0.00,N,2,160, 20250217,3535,2930,3870,2900,6291566,22437937380,00,0.00,N,2,615, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index 5f0c95d73df9..0b51082dccb9 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 +20250310,12800,13080,13500,12240,303416,3928339455,00,0.00,N,5,-230, 20250304,13030,13860,14500,12630,278407,3701355385,00,0.00,N,5,-1120, 20250224,14150,14400,15210,13440,607644,8748673040,00,0.00,N,2,180, 20250217,13970,13560,15000,13520,576369,8211211040,00,0.00,N,2,450, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 450c567fa5e5..97385089188c 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 +20250310,1893,1894,1920,1820,30420,57056624,00,0.00,N,5,-1, 20250304,1894,1853,1915,1831,21289,39982843,00,0.00,N,2,41, 20250224,1853,1893,1913,1821,41170,76802067,00,0.00,N,5,-60, 20250217,1913,1898,1930,1854,22572,42383638,00,0.00,N,2,15, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index a37e585a9bed..fec7351b47b6 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 +20250310,1469,1589,1595,1420,44022,65271068,00,0.00,N,5,-61, 20250304,1530,1697,1697,1500,28288,43089257,00,0.00,N,5,-35, 20250224,1565,1621,1696,1525,32684,50511586,00,0.00,N,5,-11, 20250217,1576,1666,1698,1500,54488,84787254,00,0.00,N,2,6, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index c2c78c492541..2df78d9f0dd5 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 +20250310,61300,62500,63800,59700,1058259,65509063100,00,0.00,N,5,-1200, 20250304,62500,63000,66000,61400,1192780,75828029400,00,0.00,N,5,-500, 20250224,63000,56800,64700,56700,2410759,146488595200,00,0.00,N,2,5100, 20250217,57900,51500,62000,50100,4238460,246463446900,00,0.00,N,2,6200, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 530ffe58c798..c7cc6d456c96 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 +20250310,7790,7890,7970,7760,107703,843574895,00,0.00,N,5,-120, 20250304,7910,7900,7970,7850,52738,417136420,00,0.00,N,5,-20, 20250224,7930,7980,8000,7900,83616,664219000,00,0.00,N,5,-40, 20250217,7970,7780,8050,7780,119361,950658740,00,0.00,N,2,170, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index 7bf91f492253..ca1add2dd8a4 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 +20250310,6490,6470,6560,6400,367288,2378696940,00,0.00,N,2,30, 20250304,6460,6470,6610,6380,311792,2012700970,00,0.00,N,2,10, 20250224,6450,5970,6550,5900,1048044,6638467680,00,0.00,N,2,430, 20250217,6020,5770,6030,5740,575279,3401952840,00,0.00,N,2,270, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 92d00cd04bce..2c4745110955 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 +20250310,1461,1660,1777,1410,14431657,23411439923,00,0.00,N,5,-230, 20250304,1691,1679,1840,1550,6772507,11355532654,00,0.00,N,2,28, 20250224,1663,1400,1692,1354,9539523,14890006441,00,0.00,N,2,224, 20250217,1439,1633,1677,1400,9018250,13815924009,00,0.00,N,5,-196, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index 4eb1272266cb..41ec83e18578 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 +20250310,2515,2605,2650,2440,394841,1004427579,00,0.00,N,5,-120, 20250304,2635,2700,2705,2500,371191,969092114,00,0.00,N,5,-65, 20250224,2700,2745,2925,2675,1268917,3586426005,00,0.00,N,5,-40, 20250217,2740,2820,2820,2685,941885,2585885155,00,0.00,N,5,-30, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index 3fa1a3b7471e..4377895d5af9 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 +20250310,24050,23900,24900,21900,409476,9545544400,00,0.00,N,2,100, 20250304,23950,24900,26400,23350,303986,7566173350,00,0.00,N,5,-1150, 20250224,25100,24500,25700,22950,760620,18486055700,00,0.00,N,5,-150, 20250217,25250,22000,26200,20200,1052869,24670399350,00,0.00,N,2,3050, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index db9b3fcbf5ac..50416b89f08d 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 +20250310,4940,4760,4995,4655,1465064,7119094991,00,0.00,N,2,180, 20250304,4760,4460,5030,4410,5148647,24868115250,00,0.00,N,2,270, 20250224,4490,4455,4655,4440,946199,4312617280,00,0.00,N,5,-10, 20250217,4500,4530,4800,4390,1623590,7301582715,00,0.00,N,5,-50, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index b85491cefbb1..c30db42034e8 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 +20250310,6870,6860,7210,6640,140495,965480975,00,0.00,N,2,10, 20250304,6860,7450,7450,6800,256893,1793078680,00,0.00,N,5,-590, 20250224,7450,7700,8100,7400,180459,1396619040,00,0.00,N,5,-310, 20250217,7760,7760,8180,7660,224452,1769876210,00,0.00,N,2,50, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index d0a0504bd039..2f497cb14769 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 +20250310,2430,2460,2470,2370,83245,201053800,00,0.00,N,5,-30, 20250304,2460,2450,2555,2380,159424,393654737,00,0.00,N,2,10, 20250224,2450,2575,2590,2450,282355,712074080,00,0.00,N,5,-150, 20250217,2600,2515,2600,2505,258248,659230325,00,0.00,N,2,80, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index 97015346246d..65e30af38309 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 +20250310,6780,6660,6990,6400,286299,1934072495,00,0.00,N,2,40, 20250304,6740,7110,7180,6680,474561,3267725215,00,0.00,N,5,-370, 20250224,7110,6610,7490,6550,1690174,11784545610,00,0.00,N,2,420, 20250217,6690,6370,7040,6220,1177657,7968209470,00,0.00,N,2,320, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index f467591b126e..2f0722be6163 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 +20250310,2950,2910,2960,2885,64238,187701719,00,0.00,N,2,45, 20250304,2905,2905,2950,2850,74263,215094265,00,0.00,N,3,0, 20250224,2905,2905,2980,2885,72010,210065545,00,0.00,N,3,0, 20250217,2905,2905,2980,2860,105409,305889265,00,0.00,N,2,15, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index 477ac9897bf9..b759c05cf816 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 +20250310,1590,1424,1638,1356,268921,408915227,00,0.00,N,2,166, 20250304,1424,1498,1498,1424,40065,58112414,00,0.00,N,5,-74, 20250224,1498,1436,1516,1436,51038,75491469,00,0.00,N,2,50, 20250217,1448,1460,1497,1420,28986,41762583,00,0.00,N,2,8, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 4ad95ca9214b..94507c8f5343 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 +20250310,1110,1197,1463,1075,2085893,2669324579,00,0.00,N,5,-37, 20250304,1147,1199,1199,1050,24176,27692827,00,0.00,N,2,7, 20250224,1140,1164,1199,1123,68414,79348490,00,0.00,N,5,-34, 20250217,1174,1165,1219,1137,86342,100044314,00,0.00,N,5,-1, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index d91a3c8d704e..624ddead2bd9 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 +20250310,19340,19150,20900,18800,410581,8040902100,00,0.00,N,2,360, 20250304,18980,19710,20550,18830,290677,5622061795,00,0.00,N,5,-820, 20250224,19800,20200,20500,19680,187349,3749987520,00,0.00,N,5,-550, 20250217,20350,21450,21800,20100,262266,5486751450,00,0.00,N,5,-950, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index d0a051c71b94..0393da4cb974 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 +20250310,2480,2530,2550,2470,734894,1840421956,00,0.00,N,5,-50, 20250304,2530,2545,2565,2520,400607,1014478595,00,0.00,N,5,-20, 20250224,2550,2580,2585,2545,528435,1354924045,00,0.00,N,5,-30, 20250217,2580,2550,2590,2540,698839,1795832660,00,0.00,N,2,45, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index 995c5f7511dc..9f6108a7f42d 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 +20250310,6320,6170,6570,6080,577042,3653155740,00,0.00,N,2,150, 20250304,6170,6070,6400,5780,645476,3903002155,00,0.00,N,2,60, 20250224,6110,6100,7300,6040,2255141,15007694500,00,0.00,N,5,-90, 20250217,6200,5970,6880,5820,1711290,10973902110,00,0.00,N,2,450, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index b9d5823c6ca6..cc79e333a03c 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 +20250310,3030,3020,3085,2955,1077452,3258042617,00,0.00,N,2,25, 20250304,3005,2930,3070,2900,1275746,3840630127,00,0.00,N,2,70, 20250224,2935,2970,3580,2910,13439559,43924067435,00,0.00,N,5,-35, 20250217,2970,2895,3025,2840,571810,1682615605,00,0.00,N,2,130, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index d5ffc02d04d9..e44fb386ab74 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 +20250310,5870,5900,5990,5590,262669,1521825085,00,0.00,N,5,-50, 20250304,5920,6140,6200,5850,240463,1441471175,00,0.00,N,5,-270, 20250224,6190,6770,6900,6100,563583,3698124790,00,0.00,N,5,-800, 20250217,6990,6520,6990,6430,1239820,8346303350,00,0.00,N,2,460, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 941e9e912d62..b334b136a24b 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 +20250310,24800,24500,25700,24100,56634,1404088375,00,0.00,N,2,350, 20250304,24450,25450,25500,24150,76950,1897606550,00,0.00,N,5,-1050, 20250224,25500,26700,27550,24950,88460,2323039450,00,0.00,N,5,-1250, 20250217,26750,25050,28200,25050,104343,2808168300,00,0.00,N,2,1750, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 7274995804f9..3c80c822237c 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 +20250310,3375,3420,3455,3330,549107,1849727664,00,0.00,N,5,-40, 20250304,3415,3380,3515,3375,364316,1250572192,00,0.00,N,5,-85, 20250224,3500,3555,3665,3465,32106351,137276266075,00,0.00,N,5,-125, 20250217,3625,3325,3635,3305,834844,2902180020,00,0.00,N,2,290, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index 5c2ec6ff4352..8ce862a0502b 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 +20250310,2775,2840,2870,2730,172079,477380294,00,0.00,N,5,-100, 20250304,2875,2775,2970,2750,154796,442351344,00,0.00,N,2,70, 20250224,2805,3015,3025,2780,227252,653276490,00,0.00,N,5,-210, 20250217,3015,2890,3040,2885,253184,752346855,00,0.00,N,2,125, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index f315a1f3814d..fb883f3ab0af 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 +20250310,1380,1388,1450,1361,791495,1103688157,00,0.00,N,5,-8, 20250304,1388,1410,1480,1385,573784,817233933,00,0.00,N,5,-27, 20250224,1415,1406,1512,1393,1407134,2049093005,00,0.00,N,5,-21, 20250217,1436,1356,1508,1303,2383237,3366269191,00,0.00,N,2,72, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index 13cf37ba4d66..e7fbd2b25c8e 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 +20250310,17350,17980,18110,16720,776408,13407602725,00,0.00,N,5,-630, 20250304,17980,18010,18450,17510,540891,9731587210,00,0.00,N,5,-270, 20250224,18250,19000,19430,17800,1028173,19257551500,00,0.00,N,5,-950, 20250217,19200,20200,21150,18970,2115712,42122118140,00,0.00,N,5,-1200, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index 1fa9e4a5acfb..a90493fdc820 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 +20250310,20900,20400,21000,19950,122724,2508815585,00,0.00,N,2,300, 20250304,20600,20400,21000,20000,103183,2115248225,00,0.00,N,2,150, 20250224,20450,21550,21850,20300,112740,2375117650,00,0.00,N,5,-1600, 20250217,22050,20950,22350,20650,181534,3927172950,00,0.00,N,2,1100, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index f0a8de390578..8d168a73383f 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 +20250310,12310,12120,12800,11570,137751,1680937545,00,0.00,N,2,190, 20250304,12120,12300,13210,11990,151086,1874409760,00,0.00,N,5,-150, 20250224,12270,13170,14090,12200,443185,5896953330,00,0.00,N,5,-930, 20250217,13200,13870,14120,12590,442328,5956621450,00,0.00,N,5,-670, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 93e92acb2a0b..d1437307c14e 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 +20250310,4085,4000,4095,3945,188426,756735727,00,0.00,N,2,85, 20250304,4000,3980,4170,3980,305602,1246000985,00,0.00,N,3,0, 20250224,4000,3615,4055,3610,627838,2487852630,00,0.00,N,2,300, 20250217,3700,3720,3770,3670,146395,544025285,00,0.00,N,5,-20, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index 0f1b649795fe..e5c7aaa84820 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 +20250310,6100,6040,6350,5800,485547,2942575405,00,0.00,N,2,70, 20250304,6030,6160,6480,5820,487551,2984764905,00,0.00,N,2,20, 20250224,6010,5800,6730,5790,994118,6191604950,00,0.00,N,2,170, 20250217,5840,6290,6300,5770,595573,3541921140,00,0.00,N,5,-410, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index 8434d0ad4ead..7c2541d73e31 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 +20250310,1318,1386,1408,1221,98191,127502647,00,0.00,N,5,-73, 20250304,1391,1446,1446,1382,44620,62261124,00,0.00,N,5,-55, 20250224,1446,1449,1523,1330,328494,481492344,00,0.00,N,5,-20, 20250217,1466,1486,1549,1427,232856,345886588,00,0.00,N,5,-34, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 21c285f0ac82..e60127f4f5f6 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 +20250310,6050,6170,6170,5890,17995,108528845,00,0.00,N,5,-120, 20250304,6170,6120,6390,6100,16426,101613605,00,0.00,N,2,20, 20250224,6150,6200,6350,6110,28173,175374380,00,0.00,N,5,-50, 20250217,6200,6150,6440,6080,57577,360047300,00,0.00,N,2,130, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 46b3e12cb7c1..cea317b36163 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 +20250310,1682,1699,1800,1525,2133430,3549324615,00,0.00,N,2,4, 20250304,1678,1768,1882,1600,6627537,11416892160,00,0.00,N,2,318, 20250224,1360,1406,1447,1348,265088,368117700,00,0.00,N,5,-47, 20250217,1407,1382,1437,1348,379455,525890713,00,0.00,N,2,25, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index bbe6e3f29bd2..e46f384840dd 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 +20250310,3185,3125,3250,3060,772416,2453679400,00,0.00,N,2,40, 20250304,3145,3030,3220,2930,670868,2099562925,00,0.00,N,2,90, 20250224,3055,3170,3180,3045,643133,2006858400,00,0.00,N,5,-120, 20250217,3175,3090,3230,3085,1577761,4999291010,00,0.00,N,2,95, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index c2ec9c991d0f..b3cab969b4de 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 +20250310,3080,3355,3380,3010,1680309,5264486472,00,0.00,N,5,-270, 20250304,3350,3300,3430,3190,395092,1306025085,00,0.00,N,2,50, 20250224,3300,3430,3515,3295,554765,1888609245,00,0.00,N,5,-145, 20250217,3445,3195,3550,3185,2195368,7424649215,00,0.00,N,2,270, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 17615f03d2bb..3651378ec26b 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 +20250310,245000,248000,258500,241000,293164,71988467000,00,0.00,N,5,-3000, 20250304,248000,240000,263500,237500,380834,95501395250,00,0.00,N,2,8000, 20250224,240000,264000,270500,240000,925746,229192819000,00,0.00,N,5,-28500, 20250217,268500,260500,274000,257000,226919,60635436500,00,0.00,N,2,8000, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index 6fe813400e4e..ff3a4cc54e7e 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 +20250310,2535,2505,2545,2460,629202,1570738494,00,0.00,N,2,30, 20250304,2505,2465,2565,2435,803355,2021719716,00,0.00,N,2,40, 20250224,2465,2420,2485,2400,588786,1433042890,00,0.00,N,2,40, 20250217,2425,2365,2450,2355,492583,1182170590,00,0.00,N,2,45, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 4abe9076597b..0c989aa5aa32 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 +20250310,942,949,954,902,382096,353495961,00,0.00,N,5,-2, 20250304,944,959,969,939,195624,185674864,00,0.00,N,5,-10, 20250224,954,981,992,954,332972,324229445,00,0.00,N,5,-36, 20250217,990,967,997,945,701289,683596475,00,0.00,N,2,28, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index 626e9afec4a8..4c6831a8f6e9 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 +20250310,3730,4135,4450,3655,2476496,10242984488,00,0.00,N,5,-325, 20250304,4055,2985,4930,2985,11420936,50324715965,00,0.00,N,2,1085, 20250224,2970,3275,3280,2960,140960,443449085,00,0.00,N,5,-190, 20250217,3160,2995,3185,2960,103558,317107155,00,0.00,N,2,175, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index a92dbed9ec52..edaed5aca9b8 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 +20250310,2640,2580,2680,2555,140232,366908947,00,0.00,N,2,30, 20250304,2610,2645,2755,2590,211111,558075086,00,0.00,N,5,-35, 20250224,2645,2820,2920,2645,400862,1099169955,00,0.00,N,5,-130, 20250217,2775,2685,2810,2685,326237,893488990,00,0.00,N,2,65, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 702114cf1219..8f01381a437d 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 +20250310,4730,4610,4735,4550,108868,502871806,00,0.00,N,2,100, 20250304,4630,4600,4690,4565,41486,191343350,00,0.00,N,2,30, 20250224,4600,4665,4700,4580,29976,139259885,00,0.00,N,5,-55, 20250217,4655,4725,4735,4640,35025,163612795,00,0.00,N,5,-70, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 35b7d63b871b..8828fe28f9bc 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 +20250310,11080,11060,11160,10500,715954,7801079380,00,0.00,N,5,-80, 20250304,11160,10800,11420,10710,672849,7502307420,00,0.00,N,2,140, 20250224,11020,11510,11690,11020,978691,11158994780,00,0.00,N,5,-720, 20250217,11740,11590,12740,11260,4622739,56033301400,00,0.00,N,5,-170, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index bbba2a685b92..1f4f10151a16 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 +20250310,1750,1755,1830,1690,116554,203714799,00,0.00,N,5,-12, 20250304,1762,1801,1840,1762,89673,160107765,00,0.00,N,5,-72, 20250224,1834,1880,1910,1801,79705,147559571,00,0.00,N,5,-43, 20250217,1877,1917,1947,1850,188135,353179635,00,0.00,N,5,-40, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index 9d94cb857826..664ce6a75d2f 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 +20250310,6660,6750,6830,6500,186123,1239134780,00,0.00,N,5,-90, 20250304,6750,6620,6890,6260,298001,2003041675,00,0.00,N,2,130, 20250224,6620,6630,6920,6550,590851,3990787380,00,0.00,N,5,-50, 20250217,6670,6630,6770,6510,332582,2217883070,00,0.00,N,2,40, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 59c8d3b421c1..7d5bb941ff9b 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 +20250310,850,862,880,835,222765,189891734,00,0.00,N,5,-23, 20250304,873,898,898,844,338168,295189181,00,0.00,N,5,-25, 20250224,898,917,935,889,340751,308456125,00,0.00,N,5,-19, 20250217,917,913,926,892,256768,233912284,00,0.00,N,2,4, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index 9e1a1edde5b5..367fc086301f 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 +20250310,1557,1634,1634,1497,217440,337356476,00,0.00,N,5,-77, 20250304,1634,1734,1734,1525,278575,451157742,00,0.00,N,2,18, 20250224,1616,1516,1675,1466,511186,829851867,00,0.00,N,2,82, 20250217,1534,1530,1555,1467,199063,301032400,00,0.00,N,2,4, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index b207d2ba21d2..13827bbc8860 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 +20250310,879,888,913,858,72635,63906734,00,0.00,N,5,-17, 20250304,896,903,920,885,122417,110201698,00,0.00,N,5,-7, 20250224,903,882,942,882,148844,134139068,00,0.00,N,2,21, 20250217,882,876,889,871,126999,111239937,00,0.00,N,2,2, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index fd1d7976c15f..b7e49febdb06 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 +20250310,4300,4400,4420,4275,46172,199929794,00,0.00,N,5,-130, 20250304,4430,4435,4550,4385,49019,219043234,00,0.00,N,5,-20, 20250224,4450,4520,4590,4430,57148,256422970,00,0.00,N,5,-25, 20250217,4475,4445,4600,4440,92787,416535485,00,0.00,N,2,30, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index 1919285af2ee..82798ee7f52d 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 +20250310,50400,43700,51000,42300,316925,15159596800,00,0.00,N,2,6150, 20250304,44250,44250,46000,41850,212856,9302712550,00,0.00,N,5,-550, 20250224,44800,48000,49350,44400,358649,16903803000,00,0.00,N,5,-3900, 20250217,48700,46450,51200,46100,413284,20183616350,00,0.00,N,2,2950, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 444ad8147988..a23692ab95b6 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 +20250310,2880,2890,2895,2800,215982,615142710,00,0.00,N,2,25, 20250304,2855,2855,2920,2835,309309,889130511,00,0.00,N,5,-15, 20250224,2870,2950,2990,2860,524836,1537941355,00,0.00,N,5,-75, 20250217,2945,2930,3015,2925,601403,1781573015,00,0.00,N,2,5, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index bb61d0887a15..5dfdf8e50fae 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 +20250310,1847,1914,1914,1773,955188,1771979114,00,0.00,N,5,-33, 20250304,1880,1965,2000,1869,1125836,2160510154,00,0.00,N,5,-135, 20250224,2015,2110,2285,2000,4600536,9765108510,00,0.00,N,5,-95, 20250217,2110,1906,2225,1895,7563805,15748150291,00,0.00,N,2,205, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index b0f7a8ca59ea..12949183d9c3 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 +20250310,1015,1011,1112,980,5545341,5732856352,00,0.00,N,2,4, 20250304,1011,998,1115,994,4557988,4762229824,00,0.00,N,2,11, 20250224,1000,1058,1100,996,2903094,3007844783,00,0.00,N,5,-65, 20250217,1065,1110,1136,1045,3089468,3326113737,00,0.00,N,5,-37, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index e6915d01d07f..9024d0a13658 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 +20250310,30300,28500,30400,27100,1076570,30702123200,00,0.00,N,2,1750, 20250304,28550,29200,30900,28150,604569,17729295650,00,0.00,N,5,-1600, 20250224,30150,32600,34100,29750,1419102,45515798100,00,0.00,N,5,-3150, 20250217,33300,33350,35500,31750,2123831,70646836900,00,0.00,N,5,-1850, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 685204852f16..ee0101db7b7b 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 +20250310,2165,2180,2325,2050,685825,1495119520,00,0.00,N,5,-20, 20250304,2185,2175,2240,2120,269472,589444876,00,0.00,N,5,-10, 20250224,2195,2210,2265,2150,272648,602710210,00,0.00,N,5,-15, 20250217,2210,2185,2215,2120,237574,513490855,00,0.00,N,2,35, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index f68a7f631368..c33d3e5ba9ef 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 +20250310,1121,1133,1213,1091,347083,389720777,00,0.00,N,5,-9, 20250304,1130,1152,1168,1100,222446,252973846,00,0.00,N,2,17, 20250224,1113,1151,1241,1110,167258,194512809,00,0.00,N,5,-48, 20250217,1161,1255,1300,1140,785606,969967674,00,0.00,N,5,-59, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index 0f3ca703f587..ddb6432e64fb 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 +20250310,3965,4030,4155,3880,55274,221186787,00,0.00,N,5,-105, 20250304,4070,4225,4335,4030,23006,95744625,00,0.00,N,5,-155, 20250224,4225,4270,4610,4200,59871,266518140,00,0.00,N,5,-90, 20250217,4315,4320,4400,4265,14552,62876145,00,0.00,N,5,-5, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index cb02ef9bd821..8c0ce8468151 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 +20250310,78100,77000,78900,77000,517,40325700,00,0.00,N,2,600, 20250304,77500,78000,78000,77000,243,18873900,00,0.00,N,2,500, 20250224,77000,77200,78400,76500,326,25206500,00,0.00,N,5,-200, 20250217,77200,76600,78600,75500,402,30938900,00,0.00,N,2,600, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 63a026761d87..da9d6e206f82 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 +20250310,2035,2020,2175,2000,298435,621894892,00,0.00,N,2,15, 20250304,2020,1950,2095,1900,407087,820624158,00,0.00,N,2,42, 20250224,1978,1976,2420,1940,3661174,8052586164,00,0.00,N,5,-5, 20250217,1983,2010,2055,1957,390029,777190122,00,0.00,N,2,5, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index c8b3eef3ea64..b99c3e61e52e 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 +20250310,24350,23900,25000,23700,7306,178178600,00,0.00,N,2,500, 20250304,23850,24100,24200,23500,3065,73104125,00,0.00,N,5,-200, 20250224,24050,24250,25450,23950,8485,208876650,00,0.00,N,5,-200, 20250217,24250,23900,24850,23900,6210,151442100,00,0.00,N,2,350, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 89638fb55f38..54b2d34a12e1 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 +20250310,8050,8190,8200,7880,107778,865824050,00,0.00,N,5,-120, 20250304,8170,7900,8240,7870,60242,486710510,00,0.00,N,2,170, 20250224,8000,7350,8400,7330,410691,3286082680,00,0.00,N,2,600, 20250217,7400,7370,7400,7240,58935,431014460,00,0.00,N,2,80, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index 92e2e638ff8a..08fc16a7b939 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 +20250310,3070,3100,3180,3030,5479815,16920171880,00,0.00,N,2,40, 20250304,3030,2925,3155,2895,3035982,9098990949,00,0.00,N,2,90, 20250224,2940,2955,2985,2900,1159626,3411326305,00,0.00,N,5,-30, 20250217,2970,2935,2985,2910,1445756,4275725085,00,0.00,N,2,45, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 6e2f7b80a8ce..b32903ac1739 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 +20250310,5740,5830,6410,5600,609427,3610869235,00,0.00,N,5,-90, 20250304,5830,5840,5900,5720,78841,459151835,00,0.00,N,2,50, 20250224,5780,5780,5940,5720,179692,1046082710,00,0.00,N,3,0, 20250217,5780,5670,5800,5610,152499,869612630,00,0.00,N,2,200, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 50d2eef6830e..56671f593962 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 +20250310,11000,11100,11110,10690,63341,692273425,00,0.00,N,5,-70, 20250304,11070,10740,11270,10610,99691,1095941590,00,0.00,N,2,390, 20250224,10680,10690,10840,10500,126736,1346791460,00,0.00,N,5,-160, 20250217,10840,10460,10850,10390,167004,1763107500,00,0.00,N,2,380, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index c59fe2f7033f..ddadcce91239 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 +20250310,1100,1001,1200,1001,195,204050,00,0.00,N,2,5, 20250304,1095,1242,1249,1020,265,283660,00,0.00,N,5,-147, 20250224,1242,1200,1243,900,1140,1196230,00,0.00,N,2,44, 20250217,1198,1300,1300,1001,1823,1963285,00,0.00,N,5,-98, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 89b106eda8b6..3675529590f7 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 +20250310,3090,3060,3175,3010,26371,81374264,00,0.00,N,2,30, 20250304,3060,3020,3580,2895,285370,933469097,00,0.00,N,2,25, 20250224,3035,3170,3300,3000,38680,122431900,00,0.00,N,5,-115, 20250217,3150,3020,3235,2995,24304,75435320,00,0.00,N,2,130, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 25113a508c89..fd37bb07bec5 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 +20250310,9900,10040,10180,9850,379114,3779114700,00,0.00,N,5,-240, 20250304,10140,10470,10490,10030,434899,4427687805,00,0.00,N,5,-430, 20250224,10570,11430,12270,10400,1935319,21537838330,00,0.00,N,5,-30, 20250217,10600,10470,10950,10160,586153,6206483970,00,0.00,N,2,170, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index 0a2b6c72ae1f..456f28f258d0 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 +20250310,43700,44000,44750,41550,909863,39305381800,00,0.00,N,5,-400, 20250304,44100,44100,46300,42950,870206,38760617550,00,0.00,N,5,-500, 20250224,44600,47950,49500,44350,1608518,76254163000,00,0.00,N,5,-4000, 20250217,48600,41600,50700,41000,4596821,216897101800,00,0.00,N,2,7000, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 63cfb44ca3e9..590958a54711 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 +20250310,422,409,437,381,1396492,583577180,00,0.00,N,2,19, 20250304,403,408,419,365,1534184,608409548,00,0.00,N,5,-6, 20250224,409,405,431,390,2627028,1080782684,00,0.00,N,2,14, 20250217,395,405,412,370,3683637,1438490791,00,0.00,N,5,-10, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 26155e7a08ef..692acbbe0039 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 +20250310,4150,4090,4405,4020,867216,3708396800,00,0.00,N,2,100, 20250304,4050,3870,4092,3780,231019,910450163,00,0.00,N,2,165, 20250224,3885,3740,3960,3665,176349,672381595,00,0.00,N,2,105, 20250217,3780,3655,3780,3605,123325,455413755,00,0.00,N,2,160, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 7340b92e12d3..ccbf30d03755 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 +20250310,115500,118100,121000,114800,1279828,150975921500,00,0.00,N,5,-3500, 20250304,119000,120700,127400,117400,1678371,204044208400,00,0.00,N,5,-1800, 20250224,120800,125000,125600,119600,1369122,167352306700,00,0.00,N,5,-4200, 20250217,125000,117700,127200,117100,1382695,168353352100,00,0.00,N,2,7300, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index 7a547685cb0c..2908252552e2 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 +20250310,2455,2410,2490,2380,257010,624646400,00,0.00,N,2,50, 20250304,2405,2370,2495,2355,232308,558441710,00,0.00,N,5,-20, 20250224,2425,2530,2595,2380,624655,1548087195,00,0.00,N,5,-135, 20250217,2560,2560,2630,2535,259234,668656305,00,0.00,N,3,0, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 23eac2e316ea..bf28e701452f 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 +20250310,10160,10650,11140,10000,116970,1227322795,00,0.00,N,5,-290, 20250304,10450,11310,11530,10450,162749,1771623625,00,0.00,N,5,-850, 20250224,11300,12230,12230,11210,135599,1574536600,00,0.00,N,5,-980, 20250217,12280,13080,13250,11790,370580,4550411510,00,0.00,N,5,-470, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index b8ee0b401b1e..076e568f78b1 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 +20250310,566,567,589,557,277795,159716112,00,0.00,N,2,1, 20250304,565,572,600,562,214770,123617921,00,0.00,N,5,-17, 20250224,582,590,613,580,511265,302534748,00,0.00,N,5,-20, 20250217,602,590,610,582,447386,267813576,00,0.00,N,2,8, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index ccd0ad614e55..4795d368866f 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 +20250310,6080,6070,6150,5830,238346,1435029600,00,0.00,N,5,-40, 20250304,6120,5950,6170,5780,237681,1424609365,00,0.00,N,2,220, 20250224,5900,6110,6240,5900,390551,2364787080,00,0.00,N,5,-210, 20250217,6110,5910,6230,5840,546280,3302169580,00,0.00,N,2,230, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index 56acbdf52e0e..5a0190a515ea 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 +20250310,14510,14700,14730,14120,180820,2602934805,00,0.00,N,5,-190, 20250304,14700,14850,15050,14610,143324,2116337185,00,0.00,N,5,-290, 20250224,14990,15780,16560,14970,416625,6525988690,00,0.00,N,5,-880, 20250217,15870,15950,16340,15750,261839,4191229360,00,0.00,N,2,20, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index 948aeb841eda..35d17c61f468 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 +20250310,10490,10440,10640,10100,5567650,57670038475,00,0.00,N,5,-10, 20250304,10500,10900,11140,10340,4989382,52653609045,00,0.00,N,5,-660, 20250224,11160,11700,12000,11000,5391508,61824037870,00,0.00,N,5,-540, 20250217,11700,11400,11940,11220,3527629,41215748800,00,0.00,N,2,420, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index 2e007258e97e..aff038b4c0ac 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 +20250310,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250304,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250224,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250217,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index 58f119b95ce2..a04e30cd4ca5 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 +20250310,8870,8830,8940,8700,1553668,13728138725,00,0.00,N,2,20, 20250304,8850,9160,9320,8830,2079242,18807817575,00,0.00,N,5,-410, 20250224,9260,9560,9700,9150,3673484,34727018940,00,0.00,N,5,-320, 20250217,9580,9700,9820,9410,3176872,30687553070,00,0.00,N,5,-30, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index d1b65d349a58..9dd73214fa51 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 +20250310,84100,86100,87700,80800,1157557,97193562950,00,0.00,N,5,-1500, 20250304,85600,75500,87900,74100,2082801,171917086800,00,0.00,N,2,9500, 20250224,76100,77500,78300,74000,957082,73039218300,00,0.00,N,5,-2000, 20250217,78100,72600,78500,70600,1333710,99797519400,00,0.00,N,2,6600, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index 471cad937e84..07308610feed 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 +20250310,2585,2610,2625,2495,98046,248567165,00,0.00,N,5,-25, 20250304,2610,2660,2710,2575,92799,244425922,00,0.00,N,5,-50, 20250224,2660,2875,2925,2545,167284,467992740,00,0.00,N,5,-220, 20250217,2880,2820,2980,2800,133045,384503790,00,0.00,N,2,60, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index b2b50e473e79..01b868b2be2c 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 +20250310,4290,4390,4630,4100,189001,822905723,00,0.00,N,2,15, 20250304,4275,3990,4420,3950,241914,1006692705,00,0.00,N,2,285, 20250224,3990,4080,4135,3955,84070,339466585,00,0.00,N,5,-90, 20250217,4080,3950,4380,3895,170753,692785695,00,0.00,N,2,130, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index 4e19703b44c9..4a03529aea31 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 +20250310,2605,2560,2625,2450,139090,356477429,00,0.00,N,2,35, 20250304,2570,2620,2660,2565,199095,519248916,00,0.00,N,5,-75, 20250224,2645,2830,2830,2645,320059,880836160,00,0.00,N,5,-165, 20250217,2810,2755,3060,2730,2139286,6214503880,00,0.00,N,2,55, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index b804fa96f464..1de5ce042aa5 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 +20250310,27500,29100,29150,27250,385551,10837037450,00,0.00,N,5,-1600, 20250304,29100,27850,30400,27625,314810,9219629650,00,0.00,N,2,900, 20250224,28200,28600,30500,28200,337994,9785185000,00,0.00,N,5,-400, 20250217,28600,28100,28850,27200,413417,11539831200,00,0.00,N,2,500, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 81f347154cd5..a29a08a0d663 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 +20250310,2050,2025,2090,1960,235971,480612044,00,0.00,N,3,0, 20250304,2050,2225,2295,2020,503538,1087633906,00,0.00,N,5,-245, 20250224,2295,2435,2510,2295,390805,940299045,00,0.00,N,5,-165, 20250217,2460,2510,2670,2420,999362,2540244970,00,0.00,N,5,-45, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index 43ba163694e6..84cfc5afa99e 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 +20250310,2080,2060,2145,2040,62083,129433315,00,0.00,N,2,10, 20250304,2070,2000,2115,1999,94032,192869056,00,0.00,N,2,50, 20250224,2020,2065,2085,2015,53375,109102525,00,0.00,N,5,-50, 20250217,2070,2030,2085,1995,83491,168202567,00,0.00,N,2,40, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 7823322625d2..041845ce3beb 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 +20250310,30050,31200,31300,29100,103441,3103582250,00,0.00,N,5,-450, 20250304,30500,26000,31500,23900,147766,4191702800,00,0.00,N,2,4750, 20250224,25750,31500,32000,23900,200661,5446282200,00,0.00,N,5,-5750, 20250217,31500,32600,33000,30750,129366,4110536850,00,0.00,N,5,-1000, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 35ac8179b175..8c28ee4e30ae 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 +20250310,679,699,800,679,115,80775,00,0.00,N,5,-12, 20250304,691,695,695,691,0,0,00,0.00,N,5,-4, 20250224,695,695,699,600,309,214094,00,0.00,N,3,0, 20250217,695,700,750,680,318,218890,00,0.00,N,5,-104, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index 15dc9ed2f08c..f4f2b42944ae 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 +20250310,16920,15010,17450,14160,1937797,31542138200,00,0.00,N,2,1920, 20250304,15000,15000,15940,14700,654554,9970162555,00,0.00,N,5,-250, 20250224,15250,17210,18150,15170,1783469,30047307910,00,0.00,N,5,-2570, 20250217,17820,17500,19440,16760,6084263,111213031840,00,0.00,N,2,310, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index c326e5b9f66c..19dd39d4f318 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 +20250310,200500,194100,205000,181300,162221,31329578550,00,0.00,N,2,5100, 20250304,195400,207000,207500,192000,166555,32871181300,00,0.00,N,5,-11600, 20250224,207000,212500,223000,207000,108516,23337095500,00,0.00,N,5,-9500, 20250217,216500,223500,226500,211000,179202,38967811000,00,0.00,N,5,-5500, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 3dc95817d08e..8ef28d4069bf 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 +20250310,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250304,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250224,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250217,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 9267e1353dbc..24b32b8ba7ee 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 +20250310,7250,7200,7270,6990,33604,238810990,00,0.00,N,2,100, 20250304,7150,7420,7490,7080,58196,420869520,00,0.00,N,5,-150, 20250224,7300,7750,7750,7200,42288,312918520,00,0.00,N,5,-380, 20250217,7680,7750,7870,7460,42436,328120140,00,0.00,N,2,90, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index 1682dfafaacb..be2d5151670e 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 +20250310,103300,104200,108900,102000,1663674,174464258150,00,0.00,N,5,-1600, 20250304,104900,110000,117200,103600,1933544,215771661550,00,0.00,N,5,-5100, 20250224,110000,112600,116100,107600,1711602,192575395000,00,0.00,N,5,-4600, 20250217,114600,119500,121100,109800,3069716,351189416000,00,0.00,N,5,-3700, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index edd02894e77e..7ed48f96b2c7 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 +20250310,5690,5230,5840,5230,1081573,6087011330,00,0.00,N,2,440, 20250304,5250,5270,5380,5060,484584,2524165660,00,0.00,N,5,-100, 20250224,5350,5630,5680,5320,468235,2599600410,00,0.00,N,5,-350, 20250217,5700,5810,6080,5630,1274599,7488349750,00,0.00,N,5,-100, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index fa5db7b5a508..12530ad5cf1e 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 +20250310,3965,3820,3965,3785,638484,2473155516,00,0.00,N,2,145, 20250304,3820,3880,4240,3755,4757175,19285232318,00,0.00,N,5,-60, 20250224,3880,3885,4425,3795,8144335,33448043310,00,0.00,N,2,180, 20250217,3700,3615,3790,3600,491325,1807878845,00,0.00,N,2,85, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 904f80cd3228..6986bd30b0e9 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 +20250310,1244,1255,1310,1215,153404,191831392,00,0.00,N,5,-11, 20250304,1255,1207,1313,1207,138323,175822803,00,0.00,N,5,-20, 20250224,1275,1240,1372,1240,324047,423387260,00,0.00,N,2,22, 20250217,1253,1213,1263,1205,194289,238824291,00,0.00,N,5,-11, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index c007b61e3bbc..52080ca8ef72 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 +20250310,15370,16120,16480,15360,62499,999406535,00,0.00,N,5,-740, 20250304,16110,16170,16600,16050,79324,1296962210,00,0.00,N,5,-120, 20250224,16230,16180,16700,16090,111366,1830882020,00,0.00,N,2,10, 20250217,16220,16090,16450,16000,86227,1399524300,00,0.00,N,2,130, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index 086a2421bc09..51379823549a 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 +20250310,1895,1930,1964,1890,23346,44387892,00,0.00,N,5,-32, 20250304,1927,1950,1959,1900,23542,45509884,00,0.00,N,5,-42, 20250224,1969,1990,2010,1904,39012,75869425,00,0.00,N,2,19, 20250217,1950,1959,2000,1900,27888,54235699,00,0.00,N,5,-21, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index d4e1d9551bac..5e47cc09dcbf 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 +20250310,15570,17060,17190,15240,142644,2257158130,00,0.00,N,5,-1620, 20250304,17190,17520,17830,17000,36362,632801300,00,0.00,N,5,-330, 20250224,17520,17990,18390,17320,73577,1322966320,00,0.00,N,5,-480, 20250217,18000,17040,18270,17040,111424,1973399110,00,0.00,N,2,960, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index db6968f02781..1943a7f14177 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 +20250310,633,648,654,612,162265,102938111,00,0.00,N,5,-21, 20250304,654,648,705,640,408671,272384586,00,0.00,N,2,6, 20250224,648,677,698,647,179507,119627385,00,0.00,N,5,-31, 20250217,679,695,719,652,358672,247049851,00,0.00,N,5,-27, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 277fdf2ee208..8e6f5e7cea64 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 +20250310,22950,23600,24200,22000,364394,8332300125,00,0.00,N,5,-550, 20250304,23500,22650,24800,22000,365918,8690921250,00,0.00,N,2,950, 20250224,22550,24100,24750,22400,378912,9037523800,00,0.00,N,5,-1500, 20250217,24050,22550,25100,22350,614703,14718758600,00,0.00,N,2,1500, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 8f28b18afa63..a72fb161f626 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 +20250310,4920,4695,4955,4420,622610,2954119301,00,0.00,N,2,270, 20250304,4650,4740,4790,4580,348979,1623296837,00,0.00,N,5,-100, 20250224,4750,5050,5060,4705,539398,2634940945,00,0.00,N,5,-310, 20250217,5060,4870,5170,4865,731926,3693063810,00,0.00,N,2,195, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index aef160b319b1..668f8f9597f2 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 +20250310,330000,302000,346000,301000,359025,118060970000,00,0.00,N,2,27500, 20250304,302500,301000,326000,296000,279606,86897978750,00,0.00,N,5,-14500, 20250224,317000,307500,332000,304500,442445,141522035750,00,0.00,N,2,8500, 20250217,308500,292500,309500,276500,466045,136201163750,00,0.00,N,2,20500, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index 46d7c4e1db5d..d2abd159ef85 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 +20250310,6520,6450,7180,6150,5788486,39660438490,00,0.00,N,2,90, 20250304,6430,6050,7200,5800,5442665,37466152085,00,0.00,N,2,280, 20250224,6150,6490,6640,6130,538874,3454267400,00,0.00,N,5,-360, 20250217,6510,6320,6960,6270,1680301,11196837650,00,0.00,N,2,190, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 13f2a5f7cd47..07588087ccdb 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 +20250310,912,919,924,778,2405070,2024879320,00,0.00,N,5,-7, 20250304,919,1098,1098,899,1637909,1593830314,00,0.00,N,5,-179, 20250224,1098,1186,1349,1050,3157578,3790760837,00,0.00,N,5,-36, 20250217,1134,1172,1225,1082,1506054,1717761864,00,0.00,N,5,-36, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 462d9449470b..0bedfc5cd737 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 +20250310,986,960,1000,950,705014,691592974,00,0.00,N,2,25, 20250304,961,966,973,952,261882,251845192,00,0.00,N,5,-12, 20250224,973,961,978,959,313567,304226972,00,0.00,N,2,7, 20250217,966,963,971,948,413084,396291558,00,0.00,N,2,3, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index 42a4ecf03e17..2413e7ce59b3 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 +20250310,62100,62100,62700,60200,129665,7948174100,00,0.00,N,5,-600, 20250304,62700,66200,66700,61000,200147,12697454000,00,0.00,N,5,-4500, 20250224,67200,71500,72100,67100,191013,13277585900,00,0.00,N,5,-4300, 20250217,71500,73400,75700,70500,268689,19700819500,00,0.00,N,5,-1400, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 8f7e4674b66d..63872b85dd9b 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 +20250310,44700,45650,45700,44500,41093,1849370325,00,0.00,N,5,-850, 20250304,45550,44500,45850,44000,28766,1293528775,00,0.00,N,2,900, 20250224,44650,45450,45900,44350,54629,2457754850,00,0.00,N,5,-1100, 20250217,45750,45250,46250,44950,50252,2285272550,00,0.00,N,2,650, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index cfb1a74c9ebd..3b5cd270ed48 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 +20250310,1356,1300,1374,1278,605928,807888588,00,0.00,N,2,56, 20250304,1300,1215,1341,1169,910874,1156900627,00,0.00,N,2,96, 20250224,1204,1230,1247,1193,201684,246882838,00,0.00,N,5,-43, 20250217,1247,1236,1269,1196,303272,373688250,00,0.00,N,2,37, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 56aeef527a31..d76eb9988c3b 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 +20250310,10510,9840,10700,9410,117123,1196125845,00,0.00,N,2,560, 20250304,9950,10350,10650,9660,155398,1560449535,00,0.00,N,5,-400, 20250224,10350,11430,11680,10180,260478,2853033250,00,0.00,N,5,-1430, 20250217,11780,10840,12730,10760,976396,11574795330,00,0.00,N,2,1070, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index e1a7bae5d328..3525300fdce3 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 +20250310,2725,2720,2805,2650,41973,113832348,00,0.00,N,5,-20, 20250304,2745,2930,2995,2735,42844,121482370,00,0.00,N,5,-185, 20250224,2930,3115,3205,2900,114515,346216710,00,0.00,N,5,-185, 20250217,3115,3275,3530,3090,233354,770264045,00,0.00,N,5,-95, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index db45c94801c2..e5574efd4252 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 +20250310,5960,5650,6000,5500,544095,3155597060,00,0.00,N,2,170, 20250304,5790,6030,6110,5600,812553,4798246005,00,0.00,N,5,-370, 20250224,6160,6250,6870,6070,2309911,14893342550,00,0.00,N,5,-200, 20250217,6360,6300,7060,6190,4985055,33352489880,00,0.00,N,2,80, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index d582e8a1f9af..7f216542f1b7 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 +20250310,7910,8400,8850,7800,3507772,28880975435,00,0.00,N,5,-500, 20250304,8410,9450,9490,8390,2941234,26023814320,00,0.00,N,5,-1170, 20250224,9580,8510,9950,8400,5214172,49435845910,00,0.00,N,2,1030, 20250217,8550,8770,9050,8140,2023782,17370452470,00,0.00,N,5,-180, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 2609619c9cdd..b0a77a3827d6 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 +20250310,8050,7760,9190,7710,480048,4025880080,00,0.00,N,2,270, 20250304,7780,6580,7850,6520,536961,3861862025,00,0.00,N,2,1200, 20250224,6580,6710,6940,5650,497256,3224865400,00,0.00,N,5,-220, 20250217,6800,5380,6950,5300,1477153,9429346650,00,0.00,N,2,1420, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index 0450eda6820a..dcbca2de68a1 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 +20250310,1016,1028,1044,959,363323,363918538,00,0.00,N,5,-12, 20250304,1028,1108,1152,1010,302589,324673526,00,0.00,N,5,-80, 20250224,1108,1167,1222,1080,526383,604392661,00,0.00,N,5,-59, 20250217,1167,1092,1277,1076,2236002,2703066531,00,0.00,N,2,47, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index 99a84aec1cad..0b714e3e8f51 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 +20250310,3900,3890,4025,3740,58716,226339904,00,0.00,N,2,10, 20250304,3890,4150,4160,3800,62999,247332542,00,0.00,N,5,-280, 20250224,4170,4000,4795,3900,1041387,4551018435,00,0.00,N,2,150, 20250217,4020,3685,4140,3570,256836,1003913160,00,0.00,N,2,335, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 38d7f15e48e9..ea578b16e62a 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 +20250310,6990,6800,7000,6700,82,557890,00,0.00,N,2,90, 20250304,6900,7970,7970,6600,2142,14812060,00,0.00,N,5,-1090, 20250224,7990,8200,8200,7600,38,301350,00,0.00,N,5,-10, 20250217,8000,7690,8000,7210,2562,19938290,00,0.00,N,2,310, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 3c8c966a430f..68f6d487c638 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 +20250310,294,319,343,245,120479,32544868,00,0.00,N,5,-3, 20250304,297,352,352,270,45806,13243879,00,0.00,N,5,-18, 20250224,315,331,345,280,20062,5815318,00,0.00,N,2,1, 20250217,314,341,342,271,15562,4580073,00,0.00,N,5,-16, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 7422c777f60c..66b8637f304a 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 +20250310,8950,8800,9020,8310,49207,428288060,00,0.00,N,2,150, 20250304,8800,9010,9180,8650,42939,382675275,00,0.00,N,5,-400, 20250224,9200,9280,9780,8900,51760,474881280,00,0.00,N,5,-80, 20250217,9280,9010,9450,9000,56242,518650080,00,0.00,N,2,420, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index ff4f09057b3b..975844abcce3 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 +20250310,6110,5840,6190,5480,273331,1614806320,00,0.00,N,2,270, 20250304,5840,5980,6270,5630,581206,3417400215,00,0.00,N,5,-520, 20250224,6360,6670,6870,6300,553373,3588547420,00,0.00,N,5,-400, 20250217,6760,6640,7090,6500,639368,4321303000,00,0.00,N,2,100, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 4919efa63f44..c5b2f6130376 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 +20250310,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250304,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250224,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250217,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index c3484a1f5bca..4ac33b14379d 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 +20250310,4620,4700,4715,4550,47535,220402720,00,0.00,N,5,-100, 20250304,4720,4800,4860,4580,64856,303570898,00,0.00,N,5,-30, 20250224,4750,4935,5090,4750,107655,531005455,00,0.00,N,5,-240, 20250217,4990,4795,5050,4580,219376,1054747430,00,0.00,N,2,225, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index a1a5ffb48677..53720346ba29 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 +20250310,5180,5470,5580,5100,452126,2366468245,00,0.00,N,5,-290, 20250304,5470,5200,5650,5010,412480,2201352465,00,0.00,N,2,250, 20250224,5220,5430,5880,5210,1139174,6375125130,00,0.00,N,5,-270, 20250217,5490,5250,5560,5210,548866,2971072630,00,0.00,N,2,260, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 29d9e4af0b62..09578c2c8566 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 +20250310,640,640,640,640,0,0,00,0.00,N,3,0, 20250304,640,640,640,640,0,0,00,0.00,N,3,0, 20250224,640,640,640,640,0,0,00,0.00,N,3,0, 20250217,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 684f5132d6fc..fa3eff7e70b8 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 +20250310,285,289,292,284,4382951,1258930497,00,0.00,N,5,-2, 20250304,287,288,329,277,19298861,5780020543,00,0.00,N,5,-1, 20250224,288,297,297,286,6128793,1780435404,00,0.00,N,5,-10, 20250217,298,295,303,290,7218673,2145898294,00,0.00,N,2,3, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index 5f5aa583b10f..ddbd41062ccd 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 +20250310,7100,6860,7180,6710,13991,97503805,00,0.00,N,2,160, 20250304,6940,6760,7000,6500,6924,46443400,00,0.00,N,2,180, 20250224,6760,6920,7120,6640,5092,35030760,00,0.00,N,5,-250, 20250217,7010,7000,7090,6800,13561,94855720,00,0.00,N,2,110, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 81d76aa88d40..3d41b63415b8 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 +20250310,711,710,716,686,188799,133134161,00,0.00,N,2,1, 20250304,710,718,738,708,343111,245939833,00,0.00,N,5,-8, 20250224,718,722,740,715,404533,293544545,00,0.00,N,5,-4, 20250217,722,714,730,713,474397,341007808,00,0.00,N,2,8, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index 81f49a343b59..f470442be38a 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 +20250310,5500,5630,5690,5290,22845,125338040,00,0.00,N,5,-130, 20250304,5630,5750,5860,5370,28752,161501325,00,0.00,N,5,-140, 20250224,5770,5520,5860,5520,53855,307788610,00,0.00,N,2,250, 20250217,5520,5220,5520,5190,36526,195863610,00,0.00,N,2,240, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index 26cff1cfe65f..bfae51c2adb1 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 +20250310,1772,1822,1822,1759,84390,150588571,00,0.00,N,5,-28, 20250304,1800,1815,1837,1697,189235,337612102,00,0.00,N,5,-15, 20250224,1815,1969,2065,1771,1196011,2262924286,00,0.00,N,5,-154, 20250217,1969,2015,2075,1934,299858,592043190,00,0.00,N,5,-46, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 2650573ce044..c1317c18b9dc 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 +20250310,1014,1006,1029,970,199320,199606322,00,0.00,N,5,-1, 20250304,1015,1047,1048,1000,118630,122024360,00,0.00,N,5,-33, 20250224,1048,1097,1124,1030,110603,119703932,00,0.00,N,5,-58, 20250217,1106,1062,1136,1062,169322,186657639,00,0.00,N,2,24, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index b1b4c37e0801..0e2ffa6996d6 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 +20250310,3450,3370,3550,3325,80530,279046791,00,0.00,N,2,80, 20250304,3370,3460,3460,3300,118111,397867748,00,0.00,N,5,-90, 20250224,3460,3575,3615,3390,114814,400691400,00,0.00,N,5,-140, 20250217,3600,3585,3720,3550,123198,449310980,00,0.00,N,2,15, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index ff765f2fbc15..b4d33367c212 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 +20250310,3825,3975,4020,3760,99276,386695390,00,0.00,N,5,-175, 20250304,4000,3965,4085,3910,93876,375778173,00,0.00,N,2,10, 20250224,3990,3995,4075,3965,86157,345985580,00,0.00,N,5,-50, 20250217,4040,3885,4040,3845,76097,296774655,00,0.00,N,2,155, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 598807d75d41..5ede8a93e58d 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 +20250310,6660,6550,6950,6550,123136,824219525,00,0.00,N,5,-80, 20250304,6740,7030,7730,6680,391451,2751452935,00,0.00,N,2,20, 20250224,6720,7130,7280,6720,178160,1244785170,00,0.00,N,5,-470, 20250217,7190,7100,7670,6910,252424,1807281960,00,0.00,N,2,90, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index 14b1750bf313..0dcd37aecabc 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 +20250310,5850,5670,6000,5460,2789080,16184682045,00,0.00,N,2,140, 20250304,5710,6050,6050,5640,2979284,17270511545,00,0.00,N,5,-380, 20250224,6090,6550,6660,6000,2671567,17040909260,00,0.00,N,5,-570, 20250217,6660,6730,7170,6570,6057623,41669542010,00,0.00,N,5,-50, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index ed9d10394195..43ce2caf0927 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 +20250310,5050,4660,5530,4600,916379,4645798633,00,0.00,N,2,420, 20250304,4630,5000,5100,4590,227666,1095162972,00,0.00,N,5,-370, 20250224,5000,5110,5580,4925,194956,1002730600,00,0.00,N,5,-220, 20250217,5220,5150,5660,5140,213498,1145833760,00,0.00,N,2,120, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index ca90eb6d3c7b..777b33ca5ff7 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 +20250310,5680,5710,5780,5130,530424,2916144285,00,0.00,N,5,-90, 20250304,5770,5930,6190,5450,548531,3218894675,00,0.00,N,5,-270, 20250224,6040,6120,6420,5900,554514,3433373380,00,0.00,N,5,-120, 20250217,6160,5750,6330,5510,587030,3548034020,00,0.00,N,2,410, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 24aac2c21749..0f02f0f19bd0 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 +20250310,933,865,974,826,945798,864292573,00,0.00,N,2,84, 20250304,849,924,980,835,591142,530845406,00,0.00,N,5,-83, 20250224,932,952,991,880,1296015,1215938238,00,0.00,N,5,-48, 20250217,980,798,1094,720,6525419,6130866136,00,0.00,N,2,200, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 7f63a7a9f1a8..8067ea2506a4 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 +20250310,37500,31250,39850,29150,7005690,252763905225,00,0.00,N,2,6750, 20250304,30750,30250,34650,29800,1269638,40459234650,00,0.00,N,5,-700, 20250224,31450,32500,35800,29950,1694951,55285865600,00,0.00,N,5,-1900, 20250217,33350,38350,41550,32450,3155315,118083802900,00,0.00,N,5,-5300, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 91ca1e8112e1..986f34760c0d 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 +20250310,2075,2085,2140,2030,104920,216231641,00,0.00,N,5,-10, 20250304,2085,2220,2235,2000,422985,880618172,00,0.00,N,5,-160, 20250224,2245,2305,2370,2180,362468,822240485,00,0.00,N,5,-70, 20250217,2315,2065,2465,2040,1935363,4507778495,00,0.00,N,2,255, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 34d2f6c92245..4ac904e8d9d9 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 +20250310,10760,10280,10770,9810,203863,2106648630,00,0.00,N,2,610, 20250304,10150,10220,10590,9950,170418,1734640635,00,0.00,N,5,-110, 20250224,10260,11190,11260,10250,352715,3804357800,00,0.00,N,5,-1070, 20250217,11330,11780,12110,11080,1039635,12165949910,00,0.00,N,5,-160, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 6ee663fd9855..9ed4f454ebc7 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 +20250310,7240,7540,7680,7150,1428344,10570316425,00,0.00,N,5,-290, 20250304,7530,7280,8550,6960,5280185,41794341370,00,0.00,N,2,250, 20250224,7280,7580,7990,7190,1091802,8338200830,00,0.00,N,5,-360, 20250217,7640,6950,7660,6950,1146582,8529753730,00,0.00,N,2,650, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 91b09d46ba3a..df5591abeccd 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 +20250310,40200,38500,41100,38500,1702950,67750413425,00,0.00,N,2,1800, 20250304,38400,37800,39150,37500,1305763,49729304575,00,0.00,N,2,500, 20250224,37900,38500,38550,37200,1688559,63947074724,00,0.00,N,5,-750, 20250217,38650,38000,39750,37700,1369417,52714249250,00,0.00,N,2,850, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index fe8dc51fa3fa..68fe14c63921 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 +20250310,44150,39150,48300,38550,16060558,708616693475,00,0.00,N,2,5200, 20250304,38950,37200,42650,36550,9323381,371255164625,00,0.00,N,2,950, 20250224,38000,43300,45500,37500,10591890,441157488850,00,0.00,N,5,-6650, 20250217,44650,46300,53500,44300,21049077,1017383233650,00,0.00,N,5,-850, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index 5c49887a645e..2bc1b2929c3d 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 +20250310,66100,64000,67400,59500,1526677,98604269400,00,0.00,N,2,2700, 20250304,63400,61400,64800,58800,986669,61357511000,00,0.00,N,2,2000, 20250224,61400,57900,62400,56600,2101364,125186154500,00,0.00,N,2,2600, 20250217,58800,58400,59200,56200,1548498,88740891500,00,0.00,N,2,500, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 842e5c116342..96f300a888f6 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 +20250310,3665,3980,4090,3515,20265,75769440,00,0.00,N,5,-315, 20250304,3980,4085,4100,3800,13421,53493865,00,0.00,N,2,105, 20250224,3875,4190,4190,3875,9369,37704910,00,0.00,N,5,-285, 20250217,4160,3400,4290,3400,40939,158290270,00,0.00,N,2,830, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index 6c385a62be92..6bcafd23f2e4 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 +20250310,2590,2655,2755,2490,4227519,11180377167,00,0.00,N,5,-65, 20250304,2655,2380,2910,2335,11114056,29978879955,00,0.00,N,2,290, 20250224,2365,2440,2460,2305,247119,587316430,00,0.00,N,5,-75, 20250217,2440,2355,2610,2330,587201,1447775500,00,0.00,N,2,85, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 016ce0b170ac..dc501a604730 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 +20250310,15000,17540,17550,14500,8650119,139112711220,00,0.00,N,5,-810, 20250304,15810,12800,15890,12220,6247245,93127100160,00,0.00,N,2,2840, 20250224,12970,13160,13740,12620,385905,5111963750,00,0.00,N,5,-330, 20250217,13300,13480,15500,13200,1546865,21888664180,00,0.00,N,5,-150, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index 06836dd3bb39..ac1dcb8e261b 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 +20250310,7450,7690,7700,7350,184876,1384583985,00,0.00,N,5,-190, 20250304,7640,7470,7980,7110,311430,2398965985,00,0.00,N,5,-70, 20250224,7710,8070,8190,7680,731118,5843233840,00,0.00,N,5,-390, 20250217,8100,7960,8200,7730,649551,5186122440,00,0.00,N,2,140, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index b8b60f212e4c..6f3a264ec008 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 +20250310,8990,8660,9110,8400,370793,3267683410,00,0.00,N,2,240, 20250304,8750,8860,9300,8500,843412,7455037015,00,0.00,N,5,-260, 20250224,9010,8560,10250,8390,6791491,65964626730,00,0.00,N,2,300, 20250217,8710,8520,9570,8430,1790719,16084720010,00,0.00,N,2,220, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index 82c9e12e67a4..7d7e0cccfb12 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 +20250310,35150,28750,36150,27500,1850062,60584331650,00,0.00,N,2,5650, 20250304,29500,29100,29600,25550,1239310,34063409525,00,0.00,N,5,-50, 20250224,29550,32900,35850,29550,1461508,47525549450,00,0.00,N,5,-4450, 20250217,34000,29450,36550,28700,2256551,75021761800,00,0.00,N,2,4550, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index bf562bb1c01e..82bf42865709 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 +20250310,3630,3590,3910,3390,868584,3194695164,00,0.00,N,2,10, 20250304,3620,3570,3815,3470,437714,1596439249,00,0.00,N,2,30, 20250224,3590,3740,3890,3590,732879,2724807815,00,0.00,N,5,-205, 20250217,3795,3405,4180,3360,2519069,9732410950,00,0.00,N,2,390, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 7ca096c32ecf..02c85f2f9a66 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 +20250310,1398,1340,1404,1303,52421,71527507,00,0.00,N,2,53, 20250304,1345,1332,1368,1278,25414,34041627,00,0.00,N,2,13, 20250224,1332,1311,1384,1311,69405,92442474,00,0.00,N,2,3, 20250217,1329,1367,1396,1305,105376,141091070,00,0.00,N,5,-38, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 27c9fa94381d..9275362abcc2 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 +20250310,12160,11770,12290,9980,2802452,31527571940,00,0.00,N,2,390, 20250304,11770,11650,12210,10900,2455522,28389125855,00,0.00,N,5,-150, 20250224,11920,10800,14500,10610,9976946,125772398060,00,0.00,N,2,870, 20250217,11050,11350,11800,10030,3532079,38643566710,00,0.00,N,2,340, diff --git a/168490/week/candle-week-42.csv b/168490/week/candle-week-42.csv index c60094bac409..fbdcbafa9ecc 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 +20250310,103,105,107,103,9345118,976169063,00,0.00,N,5,-2, 20250304,105,113,113,104,23633586,2525940225,00,0.00,N,5,-9, 20250224,114,108,130,101,115203131,13709589272,00,0.00,N,2,5, 20250217,109,124,124,107,11962869,1369943194,00,0.00,N,5,-15, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index 0ef38c442606..d1af6ebd7ed1 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 +20250310,2300,2275,2300,2230,11173,25324985,00,0.00,N,3,0, 20250304,2300,2310,2310,2200,22826,52357152,00,0.00,N,5,-10, 20250224,2310,2245,2315,2190,43488,98953950,00,0.00,N,2,50, 20250217,2260,2220,2270,2195,28195,63343480,00,0.00,N,2,40, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 651b836eb6d0..2f9ae8710b28 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 +20250310,11670,11620,12300,11020,12020,141911710,00,0.00,N,5,-470, 20250304,12140,12480,12690,11540,14586,177263210,00,0.00,N,5,-60, 20250224,12200,12330,13000,10310,14435,176655760,00,0.00,N,5,-40, 20250217,12240,12000,12590,11500,9721,117942920,00,0.00,N,2,340, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index beafb7ca2d6b..fcbddf437762 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 +20250310,5770,5660,6090,5540,1170736,6862102405,00,0.00,N,2,90, 20250304,5680,5530,6170,5470,1786980,10420670200,00,0.00,N,2,50, 20250224,5630,5230,6890,5150,14357730,89608207320,00,0.00,N,2,310, 20250217,5320,5080,5880,5000,2641068,14628620270,00,0.00,N,2,240, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index 49cae00708b0..bf898507415d 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 +20250310,7650,8030,8120,7640,75209,590009940,00,0.00,N,5,-380, 20250304,8030,8100,8100,7800,24092,191998355,00,0.00,N,5,-50, 20250224,8080,8190,8370,7800,98134,795837210,00,0.00,N,5,-140, 20250217,8220,7890,8330,7760,78617,630522420,00,0.00,N,2,330, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 84cc5d6155cb..f88f6586fbe3 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250304,46800,46950,48000,45550,154662,7275389175,00,0.00,N,5,-150, -20250224,46950,50900,51200,46950,270174,13157890800,00,0.00,N,5,-4050, -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, -20250120,49700,51300,51700,49650,107194,5412825500,00,0.00,N,5,-1400, -20250113,51100,58900,59400,51100,192057,10317419200,00,0.00,N,5,-7900, -20250106,59000,59900,61500,58300,49228,2946516400,00,0.00,N,5,-800, -20241230,59800,57500,60000,57500,30203,1778367000,00,0.00,N,2,2300, -20241223,57500,60500,61000,57500,59548,3524916100,00,0.00,N,5,-2600, -20241216,60100,58000,61500,57700,98240,5886854600,00,0.00,N,2,2300, -20241209,57800,58400,58400,54200,103993,5875633700,00,0.00,N,5,-1200, -20241202,59000,61100,61900,58300,100101,6009706600,00,0.00,N,5,-1900, -20241125,60900,62100,64100,60000,121780,7448696200,00,0.00,N,5,-800, -20241118,61700,67200,67700,61000,113436,7243583900,00,0.00,N,5,-6600, -20241111,68300,76000,76000,66100,102455,7220940900,00,0.00,N,5,-7000, -20241104,75300,75400,77400,73800,89107,6741500600,00,0.00,N,5,-100, -20241028,75400,73400,77200,71800,145317,10859229300,00,0.00,N,2,1800, -20241021,73600,80100,80700,73100,245559,18854287200,00,0.00,N,5,-5500, -20241014,79100,78500,80200,74500,426462,33093010700,00,0.00,N,2,2700, -20241007,76400,71900,77800,70000,215062,16036420100,00,0.00,N,2,4900, -20240930,71500,71500,71800,68900,61127,4304858700,00,0.00,N,3,0, -20240923,71500,75400,76500,71500,139817,10325563400,00,0.00,N,5,-2900, -20240919,74400,72900,74800,72500,44317,3275607700,00,0.00,N,2,1500, -20240909,72900,70100,73700,70100,112229,8096456100,00,0.00,N,2,1600, -20240902,71300,76200,78300,68100,241277,17589609900,00,0.00,N,5,-4900, -20240826,76200,76500,77000,72500,198571,14870046000,00,0.00,N,2,300, -20240819,75900,71900,77400,71000,297379,22342804600,00,0.00,N,2,4700, -20240812,71200,69600,71600,67700,94818,6588813900,00,0.00,N,2,1500, -20240805,69700,69000,69700,61900,259913,17238933500,00,0.00,N,5,-400, -20240729,70100,70900,72100,68300,179448,12692128600,00,0.00,N,5,-800, -20240722,70900,69600,71000,68200,126587,8826028500,00,0.00,N,2,1200, -20240715,69700,69900,71800,68000,210951,14810586300,00,0.00,N,2,600, -20240708,69100,68400,70200,66000,209657,14411820900,00,0.00,N,2,900, -20240701,68200,62900,69000,62600,279300,18559047600,00,0.00,N,2,5300, -20240624,62900,63000,64300,62000,73797,4643897800,00,0.00,N,5,-600, -20240617,63500,60600,65500,60000,229221,14415407400,00,0.00,N,2,2300, -20240610,61200,63500,64100,59900,81675,5004255000,00,0.00,N,5,-3100, -20240603,64300,61200,64700,60200,155111,9683408800,00,0.00,N,2,3900, -20240527,60400,60800,62900,60000,54030,3294746000,00,0.00,N,5,-400, -20240520,60800,66000,66000,60200,78354,4884601800,00,0.00,N,5,-4900, -20240513,65700,65000,66400,64100,41999,2728229100,00,0.00,N,2,500, -20240507,65200,66100,66200,64600,69579,4546902600,00,0.00,N,2,400, -20240429,64800,67500,68300,64800,120068,8007312100,00,0.00,N,5,-2700, -20240422,67500,69500,69900,64000,111059,7553665000,00,0.00,N,5,-1600, -20240415,69100,67300,70000,65500,137352,9262866800,00,0.00,N,2,600, -20240408,68500,69000,69400,66400,65889,4479868900,00,0.00,N,5,-400, -20240401,68900,74800,76900,68200,184601,13274947600,00,0.00,N,5,-5200, -20240325,74100,74300,79500,73300,282732,21555612200,00,0.00,N,2,100, -20240318,74000,75100,75800,71900,285736,20968712700,00,0.00,N,5,-400, -20240311,74400,83900,84900,74400,472716,37458106200,00,0.00,N,5,-8900, -20240304,83300,75600,88000,73200,759584,62436683700,00,0.00,N,2,8400, -20240226,74900,69900,76800,69200,235814,17310417500,00,0.00,N,2,5000, -20240219,69900,67400,73700,66600,222655,15781988100,00,0.00,N,2,1900, -20240213,68000,65700,68500,64800,127031,8408482800,00,0.00,N,2,2300, -20240205,65700,69000,69400,65300,77357,5181945100,00,0.00,N,5,-3500, -20240129,69200,70500,72200,66300,143829,10015289200,00,0.00,N,5,-800, -20240122,70000,71000,71700,67500,159958,11196510100,00,0.00,N,5,-600, -20240115,70600,66000,71800,64800,226933,15597198000,00,0.00,N,2,4600, -20240108,66000,66900,70000,64200,230722,15371854400,00,0.00,N,5,-600, -20240102,66600,69100,72200,65500,285099,19546278800,00,0.00,N,5,-2500, -20231226,69100,67688,70200,66511,190079,12978882200,00,0.00,N,2,3080, -20231218,66020,60134,67688,59644,166483,10708224400,00,0.00,N,2,6180, -20231211,59840,62391,63372,59840,96499,5947912200,00,0.00,N,5,-2551, -20231204,62391,57191,63077,56112,190539,11511611100,00,0.00,N,2,4807, -20231127,57584,57191,59350,56505,136077,7889859900,00,0.00,N,2,393, -20231120,57191,56995,57780,53758,50683,2871849500,00,0.00,N,2,196, -20231113,56995,56995,57584,54837,58763,3317069300,00,0.00,N,2,588, -20231106,56407,56701,57878,55622,60440,3424122700,00,0.00,N,3,0, -20231030,56407,52679,56995,52286,78815,4352462900,00,0.00,N,2,3728, -20231023,52679,54052,55818,51992,73304,3946970300,00,0.00,N,5,-2060, -20231016,54739,61606,61606,53562,134201,7692498400,00,0.00,N,5,-6965, -20231010,61704,59546,66020,58859,181703,11349951400,00,0.00,N,2,2452, -20231004,59252,58859,59350,56505,75636,4392166900,00,0.00,N,2,393, -20230925,58859,58859,60134,57878,60809,3571712800,00,0.00,N,2,490, -20230918,58369,65236,67786,57290,278745,17171546200,00,0.00,N,5,-7357, -20230911,65726,68179,69748,63960,447137,29947489800,00,0.00,N,5,-2747, -20230904,68473,56603,69944,55818,998108,63185245300,00,0.00,N,2,11968, -20230828,56505,61508,62489,56505,305471,18178038300,00,0.00,N,5,-3924, -20230821,60429,61017,63862,58565,238907,14591898000,00,0.00,N,5,-785, -20230814,61214,69846,71122,60331,329789,21488141800,00,0.00,N,5,-8730, -20230807,69944,54347,72299,52973,1067095,69577267400,00,0.00,N,2,15597, -20230731,54347,51600,55916,51207,75547,4032283000,00,0.00,N,2,2845, -20230724,51502,55131,55131,47774,123174,6270463600,00,0.00,N,5,-2845, -20230717,54347,55818,55818,51698,82378,4415406600,00,0.00,N,5,-588, -20230710,54935,53562,55426,51698,71930,3807155800,00,0.00,N,2,785, -20230703,54150,56799,56897,52581,45090,2477677000,00,0.00,N,5,-2060, -20230626,56210,51305,56701,51305,63338,3459861700,00,0.00,N,2,5003, -20230619,51207,51404,51796,50325,25102,1279586900,00,0.00,N,5,-197, -20230612,51404,52286,53464,51305,42907,2232328400,00,0.00,N,5,-1373, -20230605,52777,55131,55426,52188,36311,1941019900,00,0.00,N,5,-2256, -20230530,55033,55524,56014,53758,21499,1177434500,00,0.00,N,5,-295, -20230522,55328,55033,56505,54641,16994,945779400,00,0.00,N,2,197, -20230515,55131,54739,55328,53562,15619,853044700,00,0.00,N,2,1079, -20230508,54052,55720,55720,54052,23828,1310785900,00,0.00,N,5,-1472, -20230502,55524,53660,55524,53464,17558,960004300,00,0.00,N,2,1864, -20230424,53660,54445,55426,52188,39149,2095857600,00,0.00,N,5,-785, -20230417,54445,57682,59252,53954,49517,2798837500,00,0.00,N,5,-2648, -20230410,57093,56505,58074,54052,39351,2211455800,00,0.00,N,2,981, +20250310,45800,45905,46788,44973,103999,4767352550,00,0.00,N,5,-105, +20250304,45905,46052,47082,44679,157673,7275389175,00,0.00,N,5,-147, +20250224,46052,49927,50221,46052,275436,13157890800,00,0.00,N,5,-3973, +20250217,50025,48505,50908,47769,200272,9802541400,00,0.00,N,2,1618, +20250210,48407,49338,50614,48112,113997,5572230500,00,0.00,N,5,-1422, +20250203,49829,49240,50810,47720,116090,5716868400,00,0.00,N,2,491, +20250131,49338,48799,49829,48603,17180,845109150,00,0.00,N,2,588, +20250120,48750,50319,50712,48701,109280,5412825500,00,0.00,N,5,-1373, +20250113,50123,57774,58264,50123,195796,10317419200,00,0.00,N,5,-7749, +20250106,57872,58755,60324,57185,50185,2946516400,00,0.00,N,5,-785, +20241230,58657,56401,58853,56401,30790,1778367000,00,0.00,N,2,2256, +20241223,56401,59343,59834,56401,60705,3524916100,00,0.00,N,5,-2550, +20241216,58951,56891,60324,56597,100151,5886854600,00,0.00,N,2,2256, +20241209,56695,57284,57284,53164,106017,5875633700,00,0.00,N,5,-1177, +20241202,57872,59932,60717,57185,102048,6009706600,00,0.00,N,5,-1864, +20241125,59736,60913,62875,58853,124150,7448696200,00,0.00,N,5,-785, +20241118,60521,65915,66406,59834,115644,7243583900,00,0.00,N,5,-6473, +20241111,66994,74547,74547,64836,104449,7220940900,00,0.00,N,5,-6867, +20241104,73861,73959,75921,72389,90840,6741500600,00,0.00,N,5,-98, +20241028,73959,71997,75724,70428,148146,10859229300,00,0.00,N,2,1766, +20241021,72193,78569,79157,71703,250340,18854287200,00,0.00,N,5,-5395, +20241014,77588,76999,78667,73076,434768,33093010700,00,0.00,N,2,2648, +20241007,74940,70526,76313,68662,219250,16036420100,00,0.00,N,2,4807, +20240930,70133,70133,70428,67583,62317,4304858700,00,0.00,N,3,0, +20240923,70133,73959,75038,70133,142538,10325563400,00,0.00,N,5,-2845, +20240919,72978,71507,73370,71114,45180,3275607700,00,0.00,N,2,1471, +20240909,71507,68760,72291,68760,114414,8096456100,00,0.00,N,2,1570, +20240902,69937,74743,76803,66798,245974,17589609900,00,0.00,N,5,-4806, +20240826,74743,75038,75528,71114,202438,14870046000,00,0.00,N,2,294, +20240819,74449,70526,75921,69643,303170,22342804600,00,0.00,N,2,4610, +20240812,69839,68270,70231,66406,96663,6588813900,00,0.00,N,2,1471, +20240805,68368,67681,68368,60717,264974,17238933500,00,0.00,N,5,-392, +20240729,68760,69545,70722,66994,182942,12692128600,00,0.00,N,5,-785, +20240722,69545,68270,69643,66896,129050,8826028500,00,0.00,N,2,1177, +20240715,68368,68564,70428,66700,215058,14810586300,00,0.00,N,2,589, +20240708,67779,67092,68858,64738,213738,14411820900,00,0.00,N,2,883, +20240701,66896,61698,67681,61403,284738,18559047600,00,0.00,N,2,5198, +20240624,61698,61796,63071,60815,75232,4643897800,00,0.00,N,5,-588, +20240617,62286,59442,64248,58853,233684,14415407400,00,0.00,N,2,2256, +20240610,60030,62286,62875,58755,83263,5004255000,00,0.00,N,5,-3041, +20240603,63071,60030,63463,59049,158131,9683408800,00,0.00,N,2,3826, +20240527,59245,59638,61698,58853,55080,3294746000,00,0.00,N,5,-393, +20240520,59638,64738,64738,59049,79878,4884601800,00,0.00,N,5,-4806, +20240513,64444,63757,65131,62875,42816,2728229100,00,0.00,N,2,490, +20240507,63954,64836,64935,63365,70933,4546902600,00,0.00,N,2,393, +20240429,63561,66210,66994,63561,122405,8007312100,00,0.00,N,5,-2649, +20240422,66210,68171,68564,62777,113220,7553665000,00,0.00,N,5,-1569, +20240415,67779,66014,68662,64248,140025,9262866800,00,0.00,N,2,588, +20240408,67191,67681,68073,65131,67172,4479868900,00,0.00,N,5,-392, +20240401,67583,73370,75430,66896,188194,13274947600,00,0.00,N,5,-5101, +20240325,72684,72880,77980,71899,288237,21555612200,00,0.00,N,2,99, +20240318,72585,73664,74351,70526,291300,20968712700,00,0.00,N,5,-393, +20240311,72978,82296,83277,72978,481921,37458106200,00,0.00,N,5,-8730, +20240304,81708,74155,86318,71801,774378,62436683700,00,0.00,N,2,8240, +20240226,73468,68564,75332,67877,240405,17310417500,00,0.00,N,2,4904, +20240219,68564,66112,72291,65327,226990,15781988100,00,0.00,N,2,1864, +20240213,66700,64444,67191,63561,129503,8408482800,00,0.00,N,2,2256, +20240205,64444,67681,68073,64052,78862,5181945100,00,0.00,N,5,-3433, +20240129,67877,69152,70820,65033,146628,10015289200,00,0.00,N,5,-785, +20240122,68662,69643,70329,66210,163070,11196510100,00,0.00,N,5,-588, +20240115,69250,64738,70428,63561,231351,15597198000,00,0.00,N,2,4512, +20240108,64738,65621,68662,62973,235215,15371854400,00,0.00,N,5,-589, +20240102,65327,67779,70820,64248,290652,19546278800,00,0.00,N,5,-2452, +20231226,67779,66395,68858,65240,193779,12978882200,00,0.00,N,2,3020, +20231218,64759,58985,66395,58504,169728,10708224400,00,0.00,N,2,6062, +20231211,58697,61199,62161,58697,98380,5947912200,00,0.00,N,5,-2502, +20231204,61199,56099,61872,55040,194253,11511611100,00,0.00,N,2,4715, +20231127,56484,56099,58216,55425,138728,7889859900,00,0.00,N,2,385, +20231120,56099,55906,56676,52731,51670,2871849500,00,0.00,N,2,193, +20231113,55906,55906,56484,53789,59909,3317069300,00,0.00,N,2,577, +20231106,55329,55617,56772,54559,61617,3424122700,00,0.00,N,3,0, +20231030,55329,51672,55906,51287,80351,4352462900,00,0.00,N,2,3657, +20231023,51672,53019,54751,50999,74732,3946970300,00,0.00,N,5,-2021, +20231016,53693,60429,60429,52538,136815,7692498400,00,0.00,N,5,-6832, +20231010,60525,58408,64759,57734,185243,11349951400,00,0.00,N,2,2406, +20231004,58119,57734,58216,55425,77110,4392166900,00,0.00,N,2,385, +20230925,57734,57734,58985,56772,61994,3571712800,00,0.00,N,2,481, +20230918,57253,63989,66491,56195,284175,17171546200,00,0.00,N,5,-7217, +20230911,64470,66876,68415,62738,455847,29947489800,00,0.00,N,5,-2694, +20230904,67164,55521,68608,54751,1017553,63185245300,00,0.00,N,2,11739, +20230828,55425,60333,61295,55425,311421,18178038300,00,0.00,N,5,-3849, +20230821,59274,59851,62642,57446,243561,14591898000,00,0.00,N,5,-770, +20230814,60044,68512,69763,59178,336212,21488141800,00,0.00,N,5,-8564, +20230807,68608,53308,70917,51961,1087883,69577267400,00,0.00,N,2,15300, +20230731,53308,50614,54848,50229,77020,4032283000,00,0.00,N,2,2790, +20230724,50518,54078,54078,46861,125573,6270463600,00,0.00,N,5,-2790, +20230717,53308,54751,54751,50710,83984,4415406600,00,0.00,N,5,-577, +20230710,53885,52538,54367,50710,73330,3807155800,00,0.00,N,2,769, +20230703,53116,55714,55810,51576,45970,2477677000,00,0.00,N,5,-2020, +20230626,55136,50325,55617,50325,64571,3459861700,00,0.00,N,2,4907, +20230619,50229,50421,50806,49363,25591,1279586900,00,0.00,N,5,-192, +20230612,50421,51287,52442,50325,43743,2232328400,00,0.00,N,5,-1347, +20230605,51768,54078,54367,51191,37017,1941019900,00,0.00,N,5,-2214, +20230530,53982,54463,54944,52731,21918,1177434500,00,0.00,N,5,-288, +20230522,54270,53982,55425,53597,17323,945779400,00,0.00,N,2,192, +20230515,54078,53693,54270,52538,15922,853044700,00,0.00,N,2,1059, +20230508,53019,54655,54655,53019,24291,1310785900,00,0.00,N,5,-1444, +20230502,54463,52635,54463,52442,17900,960004300,00,0.00,N,2,1828, +20230424,52635,53404,54367,51191,39912,2095857600,00,0.00,N,5,-769, +20230417,53404,56580,58119,52923,50481,2798837500,00,0.00,N,5,-2598, +20230410,56002,55425,56965,53019,40118,2211455800,00,0.00,N,2,962, 20230403,56112,53954,57878,53366,55527,3093834900,00,0.00,N,2,2354, 20230327,53758,53169,53856,51011,42212,2203807100,00,0.00,N,2,589, 20230320,53169,54837,56799,53071,31865,1732708400,00,0.00,N,5,-1079, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index fc4bc4eb970a..017feba3621d 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 +20250310,10220,10150,10470,9490,312962,3142377570,00,0.00,N,5,-270, 20250304,10490,10110,11300,9820,1042611,11211924600,00,0.00,N,2,390, 20250224,10100,10500,10550,9800,130529,1339116250,00,0.00,N,5,-320, 20250217,10420,10450,11250,10270,251651,2699207190,00,0.00,N,5,-30, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index baaf585b5b85..f6fb5efb5f42 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 +20250310,4485,4195,4790,4110,2315975,10459514615,00,0.00,N,2,210, 20250304,4275,4360,4625,4250,1028089,4549605454,00,0.00,N,5,-190, 20250224,4465,4700,5030,4430,1452700,6919927870,00,0.00,N,5,-350, 20250217,4815,5300,5490,4700,4254832,22382663520,00,0.00,N,5,-335, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 71a08f538b93..b569083ff8bd 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 +20250310,46400,42700,47950,41500,247842,11081986750,00,0.00,N,2,3850, 20250304,42550,44600,45750,42150,176515,7709673100,00,0.00,N,5,-2750, 20250224,45300,46800,48450,43850,393240,18036664700,00,0.00,N,5,-2150, 20250217,47450,48750,50300,46900,251188,12190146700,00,0.00,N,5,-1300, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index b1c140b214ef..6be6584b12bb 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 +20250310,2320,2385,2385,2280,115598,268591109,00,0.00,N,5,-70, 20250304,2390,2320,2445,2280,269659,642115000,00,0.00,N,2,45, 20250224,2345,2310,2400,2260,306847,709205390,00,0.00,N,2,45, 20250217,2300,2300,2390,2255,321389,738804075,00,0.00,N,2,25, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index aac63c530c6b..561d39e31312 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 +20250310,11400,10980,11950,10090,1282135,14382417310,00,0.00,N,2,270, 20250304,11130,11250,12940,10330,2761704,32926822820,00,0.00,N,2,120, 20250224,11010,11940,12530,10670,1224749,14120054830,00,0.00,N,5,-1490, 20250217,12500,12830,14140,11670,2270345,29348442420,00,0.00,N,5,-810, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index 697444ee09a1..a60bad9232f4 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 +20250310,8250,8220,8660,7990,887031,7312068345,00,0.00,N,5,-320, 20250304,8570,9530,9530,8130,1004782,8952277665,00,0.00,N,5,-900, 20250224,9470,9380,10050,9280,1446183,13998103860,00,0.00,N,5,-30, 20250217,9500,9850,9910,9250,1678295,15966154300,00,0.00,N,5,-100, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index 32945f35026e..df069101bb4d 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 +20250310,3170,3060,3295,3000,28198,89453135,00,0.00,N,2,105, 20250304,3065,3140,3270,2975,43240,135700240,00,0.00,N,5,-75, 20250224,3140,3210,3245,3025,24896,78624520,00,0.00,N,5,-45, 20250217,3185,2800,3215,2705,99831,296458180,00,0.00,N,2,385, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index 38a6fd427f0f..bf005c29873d 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 +20250310,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250304,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250224,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250217,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index b64a49963ef4..5e90969166da 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 +20250310,12310,13050,13090,12180,287299,3626309570,00,0.00,N,5,-770, 20250304,13080,13020,14300,12580,705276,9258215860,00,0.00,N,2,870, 20250224,12210,13100,13240,12190,357748,4520755360,00,0.00,N,5,-890, 20250217,13100,13200,13780,13010,362785,4831353180,00,0.00,N,5,-80, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index c3cd62546b6a..1084fd1f2ca9 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 +20250310,5490,5970,6070,5180,669712,3728614795,00,0.00,N,5,-610, 20250304,6100,5680,6310,5560,807601,4913432095,00,0.00,N,2,420, 20250224,5680,5650,6000,5580,448552,2606120560,00,0.00,N,2,50, 20250217,5630,5800,6000,5470,469354,2666895680,00,0.00,N,5,-190, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 82b75134769b..a0591cf61888 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 +20250310,1668,1673,1685,1620,401231,659296153,00,0.00,N,5,-6, 20250304,1674,1770,1770,1674,289495,492764221,00,0.00,N,5,-96, 20250224,1770,1720,1852,1650,801104,1417338798,00,0.00,N,2,50, 20250217,1720,1670,1793,1620,395960,684319913,00,0.00,N,2,31, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index ab9755512da3..a17f8f351b00 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 +20250310,16710,16830,16950,16200,2671876,44126112235,00,0.00,N,5,-220, 20250304,16930,17240,17950,16820,1460312,25054517565,00,0.00,N,5,-310, 20250224,17240,18400,18830,17240,3359497,60719631320,00,0.00,N,5,-1160, 20250217,18400,18080,19020,17850,1421776,26261868620,00,0.00,N,2,350, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index 6f831a92f2fc..7a13c5587eae 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 +20250310,7250,7740,7740,7000,4579,33160940,00,0.00,N,5,-440, 20250304,7690,7430,8000,7400,13814,104510340,00,0.00,N,2,250, 20250224,7440,7800,8000,7220,3724,27720150,00,0.00,N,5,-560, 20250217,8000,7800,8200,6900,36820,274957810,00,0.00,N,2,350, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 723e382a8893..f802748aa4c3 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 +20250310,12300,11840,12600,10860,913315,10833987315,00,0.00,N,2,660, 20250304,11640,11880,13940,11210,2025544,25029375805,00,0.00,N,5,-380, 20250224,12020,11650,12160,10800,785795,9089594440,00,0.00,N,2,120, 20250217,11900,10910,12940,10600,1519269,18128546730,00,0.00,N,2,1190, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index 715567efcb75..5be6451df0dc 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 +20250310,1003,998,1030,982,304644,306784424,00,0.00,N,2,5, 20250304,998,997,1088,936,381828,381343722,00,0.00,N,2,1, 20250224,997,960,1150,942,2939490,3115128059,00,0.00,N,2,37, 20250217,960,894,991,888,727911,672976923,00,0.00,N,2,68, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index b13ae242b0e5..3a56cf7b6201 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 +20250310,3000,3040,3040,2945,53692,159848605,00,0.00,N,5,-20, 20250304,3020,2970,3100,2905,165054,494866947,00,0.00,N,2,50, 20250224,2970,3045,3060,2935,92615,277461060,00,0.00,N,5,-75, 20250217,3045,3030,3050,2985,57705,174504645,00,0.00,N,2,15, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index e3693d174738..a9587bfdf5ef 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 +20250310,9260,7410,9910,6910,17673513,159710971350,00,0.00,N,2,1760, 20250304,7500,8220,8390,7260,3235509,25573791195,00,0.00,N,5,-1150, 20250224,8650,9410,10980,8430,29083480,284723840610,00,0.00,N,5,-890, 20250217,9540,6300,10410,6300,47915035,429972250670,00,0.00,N,2,3220, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index 6758b0254790..8008db8c67ec 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 +20250310,22450,21150,22800,19920,2173557,46969013340,00,0.00,N,2,1100, 20250304,21350,22550,22650,21100,1877186,40906418950,00,0.00,N,5,-1500, 20250224,22850,23700,24650,22850,2178964,51812164500,00,0.00,N,5,-1250, 20250217,24100,24550,25200,23650,2483822,60533349700,00,0.00,N,5,-150, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index c399fb7a3290..0dd6d1f05147 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 +20250310,2870,3100,3100,2450,53,143125,00,0.00,N,2,170, 20250304,2700,2895,3280,2210,183,476720,00,0.00,N,5,-100, 20250224,2800,3320,3320,2380,26,72595,00,0.00,N,5,-95, 20250217,2895,3190,3200,2320,148,366130,00,0.00,N,2,30, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 6a7c9e9f739c..5ee6d9c67265 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 +20250310,3065,3200,3335,3010,201049,631253225,00,0.00,N,5,-165, 20250304,3230,3295,3395,3010,170661,548205503,00,0.00,N,5,-65, 20250224,3295,3410,3550,3215,239680,820079350,00,0.00,N,5,-100, 20250217,3395,3320,3500,3205,251168,839376930,00,0.00,N,2,10, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index e8c45c0e082a..363855ca51de 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 +20250310,17990,18580,19310,17930,529346,9878106360,00,0.00,N,5,-620, 20250304,18610,18000,19480,17620,508357,9401356355,00,0.00,N,2,390, 20250224,18220,19940,21450,18220,896542,17364375810,00,0.00,N,5,-1980, 20250217,20200,21000,21900,19930,672300,13878353030,00,0.00,N,5,-850, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 322182edfa11..3d336275fe7a 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 +20250310,7700,7840,8000,7560,831947,6446267940,00,0.00,N,5,-80, 20250304,7780,8600,8680,7770,1112261,9011269945,00,0.00,N,5,-870, 20250224,8650,8730,8890,8470,670012,5797918200,00,0.00,N,5,-160, 20250217,8810,8660,9390,8640,1602919,14519411270,00,0.00,N,2,250, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 72b6018eface..d0071daf26b1 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 +20250310,1863,1720,1942,1715,188964,344022253,00,0.00,N,2,144, 20250304,1719,2010,2010,1576,476015,847097038,00,0.00,N,5,-271, 20250224,1990,2090,2165,1967,210217,430803097,00,0.00,N,5,-120, 20250217,2110,2050,2180,2010,217795,455612325,00,0.00,N,2,60, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 827009eb791e..70afdd6c0b7b 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 +20250310,11490,12480,12490,9030,98,961320,00,0.00,N,5,-990, 20250304,12480,12480,12480,12480,0,0,00,0.00,N,3,0, 20250224,12480,11500,12480,11500,7,84910,00,0.00,N,5,-20, 20250217,12500,12490,12500,11500,7,85470,00,0.00,N,3,0, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 534066958f14..b89f5236eb69 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 +20250310,24550,22900,25050,21050,625485,14521482800,00,0.00,N,2,1100, 20250304,23450,24000,25125,22850,296913,7121566325,00,0.00,N,5,-1350, 20250224,24800,22300,25350,22200,395901,9540364550,00,0.00,N,2,2600, 20250217,22200,22300,23950,21750,416558,9504578750,00,0.00,N,2,350, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 5738db35a363..f7e6e60e9714 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 +20250310,6590,6580,6600,6500,302,1980750,00,0.00,N,2,50, 20250304,6540,6800,6800,6160,2334,14877740,00,0.00,N,5,-260, 20250224,6800,6800,6980,6400,1044,6948970,00,0.00,N,2,200, 20250217,6600,6550,7000,6220,874,5737510,00,0.00,N,2,50, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index 261faa3b1ad6..c91209a5407c 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 +20250310,1837,1737,2000,1590,6518176,12138518362,00,0.00,N,2,181, 20250304,1656,1734,1740,1540,2221209,3650960417,00,0.00,N,5,-23, 20250224,1679,1654,1995,1578,11118495,19870976478,00,0.00,N,2,29, 20250217,1650,1334,2120,1329,28280302,50250892377,00,0.00,N,2,329, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 939ff8b82e97..d974733814cc 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 +20250310,81100,79600,85300,77000,271469,22351372050,00,0.00,N,2,500, 20250304,80600,82300,82800,76500,193442,15425636750,00,0.00,N,5,-2500, 20250224,83100,83500,83600,79000,257346,20941646700,00,0.00,N,5,-1000, 20250217,84100,86500,88400,82600,167392,14248743800,00,0.00,N,5,-700, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index a78a0975904c..95eeb72402eb 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 +20250310,18120,19500,19700,18030,288001,5355018110,00,0.00,N,5,-1370, 20250304,19490,19750,19990,19080,159583,3097148425,00,0.00,N,5,-260, 20250224,19750,20250,21350,19740,388975,7967956380,00,0.00,N,5,-600, 20250217,20350,18480,20650,18430,451580,8832562500,00,0.00,N,2,1930, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 87fc5aeb5ba6..f2ac6556f389 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 +20250310,15710,16260,16390,15100,357337,5643910755,00,0.00,N,5,-720, 20250304,16430,16340,16870,15780,431658,7101667385,00,0.00,N,5,-60, 20250224,16490,15830,17140,15600,1097939,18216994160,00,0.00,N,2,460, 20250217,16030,15330,17850,14780,1692662,27831957560,00,0.00,N,2,640, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 965cea5436ec..a1e9dba88ff7 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 +20250310,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250304,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250224,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250217,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 7e3553a3a9a7..68eb03a37f8b 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 +20250310,10230,10200,10590,10120,218066,2261350895,00,0.00,N,5,-90, 20250304,10320,10140,10390,10000,119853,1226589695,00,0.00,N,2,180, 20250224,10140,10220,10460,10060,156418,1600562720,00,0.00,N,5,-50, 20250217,10190,10330,10350,10100,182803,1859853810,00,0.00,N,5,-160, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index ed0d7533403e..5a6ba36bd642 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 +20250310,55500,41800,55800,39550,2042901,102042144400,00,0.00,N,2,13650, 20250304,41850,43500,43850,40100,514360,21351854325,00,0.00,N,5,-2000, 20250224,43850,46000,47150,42650,683983,30717775900,00,0.00,N,5,-3600, 20250217,47450,49350,49900,46150,944689,45198468250,00,0.00,N,5,-50, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 00c53200f2fb..c80d52a1a306 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 +20250310,1255,1268,1344,1175,827234,1041017977,00,0.00,N,2,1, 20250304,1254,1295,1321,1195,527996,674139565,00,0.00,N,5,-41, 20250224,1295,1307,1430,1292,661027,888203250,00,0.00,N,5,-23, 20250217,1318,1400,1409,1307,681742,913345395,00,0.00,N,5,-72, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 04c314a9e30a..fcd85dd0a427 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 +20250310,450,468,472,441,220134,99351797,00,0.00,N,5,-18, 20250304,468,495,495,460,175808,83671154,00,0.00,N,5,-15, 20250224,483,479,503,476,455049,220095989,00,0.00,N,5,-3, 20250217,486,503,510,482,333424,163569916,00,0.00,N,5,-17, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 2b7d8b51bddd..cb5eb2389e24 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 +20250310,887,889,889,887,0,0,00,0.00,N,5,-3, 20250304,890,893,893,890,0,0,00,0.00,N,5,-6, 20250224,896,893,897,893,10,8970,00,0.00,N,3,0, 20250217,896,897,897,896,0,0,00,0.00,N,5,-2, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 9a04d2152d27..86d1f601079d 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 +20250310,2550,2610,2620,2460,126288,318843490,00,0.00,N,5,-25, 20250304,2575,2530,2675,2505,106602,272113976,00,0.00,N,2,45, 20250224,2530,2590,2740,2520,317386,825896320,00,0.00,N,5,-60, 20250217,2590,2620,2725,2535,113921,298872805,00,0.00,N,5,-50, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index b2406c574606..153cac646654 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 +20250310,79300,79700,80000,77400,133823,10504275150,00,0.00,N,5,-400, 20250304,79700,80100,81400,79300,93596,7515464000,00,0.00,N,5,-1100, 20250224,80800,81900,82600,80000,139092,11307794400,00,0.00,N,5,-700, 20250217,81500,81200,82100,80300,167232,13544334000,00,0.00,N,2,800, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 461013b41227..1b32004ac8a8 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 +20250310,7460,7530,7940,7180,273701,2056803990,00,0.00,N,5,-80, 20250304,7540,6990,7750,6740,327775,2419689425,00,0.00,N,2,550, 20250224,6990,7330,7350,6890,180089,1278914020,00,0.00,N,5,-360, 20250217,7350,7360,7550,7290,120056,884509450,00,0.00,N,5,-10, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 9c1515507c01..7516de424fe2 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 +20250310,3020,3130,3185,2975,144202,437793477,00,0.00,N,5,-140, 20250304,3160,3155,3300,3140,192911,616900456,00,0.00,N,5,-60, 20250224,3220,3365,3445,3200,294839,986000130,00,0.00,N,5,-145, 20250217,3365,3205,3410,3205,392213,1302363745,00,0.00,N,2,175, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index 2fbd38d5c967..54adfb55a851 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 +20250310,3015,3035,3065,2975,71808,217239164,00,0.00,N,5,-20, 20250304,3035,3075,3105,2960,64441,196448111,00,0.00,N,5,-40, 20250224,3075,3190,3205,3030,59848,186778225,00,0.00,N,5,-115, 20250217,3190,3285,3285,3135,102862,328179925,00,0.00,N,5,-70, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index a822a14a7386..12e9b800721b 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 +20250310,4070,4050,4160,3825,575120,2309106900,00,0.00,N,5,-30, 20250304,4100,4225,4275,4015,251555,1040124817,00,0.00,N,5,-130, 20250224,4230,4270,4645,4205,576832,2505949755,00,0.00,N,5,-50, 20250217,4280,4385,4595,4210,684717,3037795330,00,0.00,N,5,-140, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index e95490ee5b86..726951318367 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 +20250310,1793,1725,2080,1715,13570954,26154766740,00,0.00,N,2,57, 20250304,1736,1788,1873,1706,1594156,2854919768,00,0.00,N,5,-86, 20250224,1822,1890,1945,1808,2456629,4612749695,00,0.00,N,5,-61, 20250217,1883,1998,2065,1810,3789230,7340978341,00,0.00,N,5,-97, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 943b95ce0534..efe76e2795ec 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 +20250310,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250304,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250224,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250217,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index cbbc8843949e..f9d6d5792887 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 +20250310,11050,11040,11180,10630,39970,434074765,00,0.00,N,2,10, 20250304,11040,11090,11390,10870,20121,220882000,00,0.00,N,5,-40, 20250224,11080,11420,11690,10970,41187,463774450,00,0.00,N,5,-450, 20250217,11530,11830,12000,11440,44704,521381470,00,0.00,N,5,-340, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index ac1d4a11cf3d..919e20d1e31a 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 +20250310,2585,2560,2675,2505,90473,233059637,00,0.00,N,2,25, 20250304,2560,2605,2675,2470,93286,237984083,00,0.00,N,5,-45, 20250224,2605,2825,2940,2600,316637,883567590,00,0.00,N,5,-120, 20250217,2725,2800,2810,2600,143267,391523920,00,0.00,N,2,10, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 00900f111888..7227c84f4e40 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 +20250310,41700,40950,43950,38600,1944316,81279165675,00,0.00,N,2,750, 20250304,40950,34150,46400,33350,3304867,139337725000,00,0.00,N,2,6150, 20250224,34800,37800,37800,34250,658920,23422362000,00,0.00,N,5,-3200, 20250217,38000,40700,40800,37800,473378,18488020350,00,0.00,N,5,-2700, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 3e54a41361a0..665ac1e2b41a 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 +20250310,7100,7060,7140,6600,109035,751719755,00,0.00,N,2,40, 20250304,7060,7310,7440,6800,141404,1004682045,00,0.00,N,5,-250, 20250224,7310,6810,8600,6640,1824598,14279321960,00,0.00,N,2,510, 20250217,6800,6980,7200,6800,161632,1124849410,00,0.00,N,5,-220, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index fd819785f6ea..75c6cbe752a7 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 +20250310,1849,1899,1899,1615,2,3756,00,0.00,N,2,192, 20250304,1657,1549,1949,1317,103,136665,00,0.00,N,2,108, 20250224,1549,1200,1587,1200,4,5716,00,0.00,N,2,284, 20250217,1265,1190,1579,1100,1424,1676845,00,0.00,N,5,-134, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index c15eca23972f..c4f240efda85 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 +20250310,2150,2105,2180,2030,244832,514181264,00,0.00,N,2,50, 20250304,2100,2180,2190,2080,263159,559091991,00,0.00,N,5,-95, 20250224,2195,2155,2245,2120,639076,1399716725,00,0.00,N,2,30, 20250217,2165,2095,2200,2070,487495,1038312725,00,0.00,N,2,70, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index f1fcd6be4227..65edf2ee3267 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 +20250310,4510,4815,4815,4305,146869,661098169,00,0.00,N,5,-140, 20250304,4650,4620,4890,4525,157996,737473768,00,0.00,N,2,35, 20250224,4615,4875,4955,4615,261151,1256776930,00,0.00,N,5,-405, 20250217,5020,4890,5240,4785,904279,4581786715,00,0.00,N,2,130, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index fb6b54882311..5522d9789b5e 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 +20250310,1741,1757,1770,1700,197687,342495192,00,0.00,N,5,-29, 20250304,1770,1745,1779,1700,197472,345357252,00,0.00,N,2,22, 20250224,1748,1787,1809,1730,352398,623869596,00,0.00,N,5,-17, 20250217,1765,1760,1774,1740,271177,478183402,00,0.00,N,2,5, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index 1bf2d62662f4..8cad088dabba 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 +20250310,12410,12470,12520,11820,151522,1857909365,00,0.00,N,2,70, 20250304,12340,12960,13100,12340,209997,2672730725,00,0.00,N,5,-620, 20250224,12960,12900,13450,12810,268586,3526251370,00,0.00,N,5,-100, 20250217,13060,12730,14100,12720,755199,10081602900,00,0.00,N,2,340, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index ac0aa1b70dff..1ea35b0109ee 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 +20250310,5930,6010,6020,5810,30591,181962480,00,0.00,N,5,-70, 20250304,6000,5930,6040,5800,22364,132855870,00,0.00,N,2,60, 20250224,5940,5760,6000,5750,55479,326157270,00,0.00,N,2,190, 20250217,5750,5560,5780,5500,35572,200735450,00,0.00,N,2,190, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 081e9f7abe9d..5075fd5c3d16 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 +20250310,1523,1527,1542,1498,61368,93190022,00,0.00,N,5,-4, 20250304,1527,1530,1543,1508,30421,46237058,00,0.00,N,5,-9, 20250224,1536,1530,1560,1528,80410,123766735,00,0.00,N,2,6, 20250217,1530,1490,1546,1489,103600,157058770,00,0.00,N,2,29, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index cbb96927c39d..1d58f3ebabe7 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 +20250310,16810,16290,17540,15900,26276,433553230,00,0.00,N,2,610, 20250304,16200,15500,16200,15200,33238,520836450,00,0.00,N,2,700, 20250224,15500,17840,18350,15500,92623,1554037270,00,0.00,N,5,-2460, 20250217,17960,19600,19790,17100,133799,2460887980,00,0.00,N,5,-1040, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index d5569d18042f..402b09cd5744 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 +20250310,9100,9190,9190,9100,20,182000,00,0.00,N,5,-90, 20250304,9190,9550,9550,8060,3,26800,00,0.00,N,5,-160, 20250224,9350,9350,9350,9350,0,0,00,0.00,N,3,0, 20250217,9350,9250,9540,9250,14,129890,00,0.00,N,2,110, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index 2b9fa622c00a..6285a815c4eb 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 +20250310,50000,46850,50500,45550,327010,15785715086,00,0.00,N,2,3000, 20250304,47000,47650,48350,46950,122027,5777219375,00,0.00,N,5,-900, 20250224,47900,49700,49750,47800,260145,12666405100,00,0.00,N,5,-1650, 20250217,49550,49950,50300,48350,203967,10049135650,00,0.00,N,5,-150, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index e3022f1fd50d..1a4d9c394e1d 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 +20250310,8050,8230,8230,7610,33867,270358050,00,0.00,N,5,-180, 20250304,8230,8190,8500,7900,45386,370023460,00,0.00,N,5,-80, 20250224,8310,8760,9000,8280,51137,440375760,00,0.00,N,5,-450, 20250217,8760,8980,9210,8700,69688,622915280,00,0.00,N,5,-180, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index d379abbc196a..2714076f581a 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 +20250310,3665,3740,3830,3550,261899,965480730,00,0.00,N,5,-55, 20250304,3720,3570,3775,3500,160481,584864781,00,0.00,N,2,120, 20250224,3600,3885,4095,3600,545811,2105121835,00,0.00,N,5,-320, 20250217,3920,4030,4145,3915,226439,909592130,00,0.00,N,5,-110, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index f2b4e817c7b6..1ddf71c117d3 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 +20250310,22600,22750,22900,21900,56604,1270018225,00,0.00,N,5,-150, 20250304,22750,21950,22800,21000,40452,896220425,00,0.00,N,2,800, 20250224,21950,22200,22300,21300,65765,1442269000,00,0.00,N,5,-200, 20250217,22150,22000,22250,21550,92790,2030925700,00,0.00,N,2,150, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 21d93838209c..4897eb94b930 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 +20250310,729,723,935,708,8399560,7181302118,00,0.00,N,5,-4, 20250304,733,830,833,720,980787,743887635,00,0.00,N,5,-100, 20250224,833,946,966,762,1069123,951918720,00,0.00,N,5,-123, 20250217,956,922,1030,881,3116746,2945733349,00,0.00,N,2,34, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 8e1713f2dba8..3b1a95676e83 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 +20250310,24600,25200,26500,24500,64463,1637609600,00,0.00,N,5,-800, 20250304,25400,23300,25600,23050,41539,1025880150,00,0.00,N,2,2100, 20250224,23300,23750,24100,23100,23081,542512500,00,0.00,N,5,-500, 20250217,23800,23600,25250,22700,64356,1549622550,00,0.00,N,2,450, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 692527b9c654..b22ff0dfacac 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 +20250310,7050,7110,7220,6940,535439,3789425235,00,0.00,N,5,-110, 20250304,7160,7180,7320,6970,720593,5136597775,00,0.00,N,5,-20, 20250224,7180,7740,7900,7110,2165395,16006271540,00,0.00,N,5,-650, 20250217,7830,8150,8460,7760,1736120,14014062810,00,0.00,N,5,-340, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 1dedfb0d39ca..cdb3b005e17b 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 +20250310,181400,184100,187700,165600,616034,109770016742,00,0.00,N,5,-2900, 20250304,184300,172300,186300,165400,504597,89381439300,00,0.00,N,2,13000, 20250224,171300,159600,177200,152200,1051894,175189155800,00,0.00,N,2,10100, 20250217,161200,154900,172000,151800,506949,80918581100,00,0.00,N,2,8800, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 9e09b9dcb4ff..fe234a1e2fb1 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 +20250310,455,458,481,420,233553,105920531,00,0.00,N,2,14, 20250304,441,499,504,441,510350,237150025,00,0.00,N,5,-58, 20250224,499,492,515,487,452512,227313740,00,0.00,N,5,-17, 20250217,516,550,557,507,827594,429966816,00,0.00,N,5,-33, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index cfe463c5f735..49bad78d8886 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 +20250310,16800,15470,17050,15460,653606,10730071720,00,0.00,N,2,1440, 20250304,15360,15070,15740,14810,195689,2971773365,00,0.00,N,2,290, 20250224,15070,15120,15640,14900,207920,3150710980,00,0.00,N,5,-110, 20250217,15180,14800,15900,14200,439142,6639737950,00,0.00,N,2,390, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index e30864844f9d..3b564fad35d5 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 +20250310,33500,35100,36000,33300,289787,9987141200,00,0.00,N,5,-1900, 20250304,35400,34200,36150,32750,310284,10795587500,00,0.00,N,2,1250, 20250224,34150,34950,35700,32950,520205,17953044300,00,0.00,N,5,-650, 20250217,34800,31200,37500,30350,1382257,47718080300,00,0.00,N,2,3850, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index da0e9ab34f6d..e2cc2ca3179c 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 +20250310,8750,8500,9105,8390,308138,2682358330,00,0.00,N,2,150, 20250304,8600,8420,8680,8160,249636,2113027650,00,0.00,N,2,180, 20250224,8420,8460,8640,8210,298584,2522405150,00,0.00,N,2,60, 20250217,8360,7960,8510,7490,488103,3955426740,00,0.00,N,2,400, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index c448bac2b71a..e8ff92e608ca 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 +20250310,3290,3395,3395,3215,681908,2244132420,00,0.00,N,5,-15, 20250304,3305,3085,3530,3080,1905368,6230405714,00,0.00,N,2,190, 20250224,3115,3110,3175,3090,250579,782317260,00,0.00,N,2,5, 20250217,3110,3025,3110,3005,283532,871563330,00,0.00,N,2,85, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index 5d86f06fb7bc..2dc9813dfa71 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 +20250310,30550,28250,30950,27200,531796,15542160075,00,0.00,N,2,2300, 20250304,28250,28900,30300,27100,403483,11516967475,00,0.00,N,5,-850, 20250224,29100,28950,33650,28400,615773,18497877050,00,0.00,N,5,-400, 20250217,29500,31000,33600,28850,1442369,45301454300,00,0.00,N,5,-800, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index e73ea181c7b0..9adaef7c8050 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 +20250310,36400,36400,37250,35000,740746,26908252000,00,0.00,N,3,0, 20250304,36400,36200,38000,35850,819737,30390034550,00,0.00,N,2,400, 20250224,36000,37500,37650,35950,856456,31590727350,00,0.00,N,5,-1500, 20250217,37500,35700,37600,35200,1021176,37098673900,00,0.00,N,2,1850, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index 6dec15930abd..5e20f0f614d4 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 +20250310,296,327,327,290,6330820,1921809571,00,0.00,N,5,-30, 20250304,326,337,338,314,3662705,1187014866,00,0.00,N,5,-11, 20250224,337,365,384,333,3961632,1404208082,00,0.00,N,5,-28, 20250217,365,370,371,352,4254091,1535140040,00,0.00,N,5,-5, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index 6f187c5ae3fa..df087ea7f990 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 +20250310,392000,363000,403000,354500,3218889,1219411814500,00,0.00,N,2,23500, 20250304,368500,387000,418500,361000,3021524,1180523553500,00,0.00,N,5,-18500, 20250224,387000,387500,406000,375500,2162841,847860059500,00,0.00,N,5,-5000, 20250217,392000,398000,403500,375000,2441134,948580855000,00,0.00,N,5,-2000, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index 91466547423b..a43587a6e1de 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 +20250310,10200,10520,14240,9960,5208394,60463411185,00,0.00,N,2,1470, 20250304,8730,7500,8730,5580,2369571,18759981130,00,0.00,N,2,1430, 20250224,7300,9060,9340,7200,416281,3347697130,00,0.00,N,5,-1520, 20250217,8820,9070,9330,8180,331702,2864725740,00,0.00,N,5,-280, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index cc5b091191f2..1ed3cfc0bb4e 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 +20250310,592,600,617,560,238894,137511508,00,0.00,N,2,11, 20250304,581,624,634,581,172072,104910273,00,0.00,N,5,-44, 20250224,625,646,658,615,135512,86127395,00,0.00,N,5,-28, 20250217,653,641,666,631,298852,193556832,00,0.00,N,2,13, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 845c569496d7..4a2f5975c648 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 +20250310,203,203,203,203,0,0,00,0.00,N,3,0, 20250304,203,203,203,203,0,0,00,0.00,N,3,0, 20250224,203,203,203,203,0,0,00,0.00,N,3,0, 20250217,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 34443d8efe92..fcbf8b5934eb 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 +20250310,1140,1130,1164,1104,83381,94107044,00,0.00,N,5,-3, 20250304,1143,1153,1159,1120,59962,68394794,00,0.00,N,5,-10, 20250224,1153,1183,1189,1147,152364,179051662,00,0.00,N,5,-30, 20250217,1183,1200,1207,1172,151753,179674782,00,0.00,N,5,-17, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 8399be47b5e0..ec1744ef490c 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 +20250310,2370,2475,2475,2330,40303,95655600,00,0.00,N,5,-90, 20250304,2460,2400,2475,2385,16024,38854684,00,0.00,N,2,30, 20250224,2430,2495,2495,2400,34735,84914630,00,0.00,N,5,-65, 20250217,2495,2515,2570,2420,66946,165876585,00,0.00,N,5,-50, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index fee024f75f66..57ef159f5576 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 +20250310,2360,2395,2425,2305,417083,987660301,00,0.00,N,5,-35, 20250304,2395,2480,2480,2360,457465,1107490874,00,0.00,N,5,-90, 20250224,2485,2550,2810,2460,2411419,6301235485,00,0.00,N,5,-65, 20250217,2550,2695,2980,2550,1655746,4464420080,00,0.00,N,5,-100, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 22b483005093..5bb356b13d31 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 +20250310,1256,1268,1294,1232,156405,198086069,00,0.00,N,5,-38, 20250304,1294,1234,1320,1234,111490,143497463,00,0.00,N,2,10, 20250224,1284,1349,1357,1282,235946,311759823,00,0.00,N,5,-65, 20250217,1349,1340,1355,1265,218251,291597306,00,0.00,N,2,21, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index cb98c672b146..03d7842f758a 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 +20250310,675,689,693,667,138614,93856831,00,0.00,N,5,-18, 20250304,693,699,714,660,377014,256804284,00,0.00,N,5,-6, 20250224,699,736,744,694,391128,279950614,00,0.00,N,5,-37, 20250217,736,745,758,731,463443,343672905,00,0.00,N,5,-9, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index 324def95bd35..ac495ce9f9c1 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 +20250310,4100,3700,4100,3600,2487,9427750,00,0.00,N,2,405, 20250304,3695,3500,3700,3300,5007,17543390,00,0.00,N,2,295, 20250224,3400,3400,3700,3005,16116,51016170,00,0.00,N,5,-300, 20250217,3700,3275,3700,3070,2662,8664430,00,0.00,N,2,600, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index 3d968fa1c97a..810337fba8d6 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 +20250310,510,507,599,507,1625,835320,00,0.00,N,5,-86, 20250304,596,500,600,500,1177,612082,00,0.00,N,2,63, 20250224,533,495,550,416,13185,6354990,00,0.00,N,2,8, 20250217,525,559,559,495,1156,576975,00,0.00,N,5,-4, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 4cdb5101d739..84cf26a8e89a 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 +20250310,9320,8360,9790,8020,683343,6263988045,00,0.00,N,2,960, 20250304,8360,8850,9580,8220,387387,3431870020,00,0.00,N,5,-830, 20250224,9190,10150,10400,9110,571735,5626686170,00,0.00,N,5,-1280, 20250217,10470,10890,12440,10370,2306390,26644580820,00,0.00,N,5,-240, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index fa34c9e8b3ba..69ed18d2c2f3 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 +20250310,5320,5110,5570,5090,1118848,5916640555,00,0.00,N,2,210, 20250304,5110,5290,5880,5000,2565607,14028634505,00,0.00,N,5,-390, 20250224,5500,5140,6610,5120,15122800,90497931650,00,0.00,N,2,350, 20250217,5150,5080,5320,5050,432562,2243136200,00,0.00,N,2,40, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index d1d99772c530..22cfb5744b0c 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 +20250310,9960,8790,11090,7990,18133863,183516279745,00,0.00,N,2,1170, 20250304,8790,9110,10120,8690,13384144,126292144925,00,0.00,N,5,-160, 20250224,8950,7240,10920,7130,20223008,189547242630,00,0.00,N,2,1660, 20250217,7290,7900,8100,7180,2216373,17032190110,00,0.00,N,5,-820, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 66fbdbd474aa..271c5a104094 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 +20250310,5040,5300,5300,4965,41706,212020243,00,0.00,N,5,-260, 20250304,5300,5510,5590,5230,40065,215350795,00,0.00,N,5,-300, 20250224,5600,5800,5890,5600,40465,232949570,00,0.00,N,5,-270, 20250217,5870,5540,6230,5500,155879,907438320,00,0.00,N,2,340, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 353092f7cc54..963b7610e78d 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 +20250310,32000,38750,38750,31550,173201,5961297600,00,0.00,N,5,-6600, 20250304,38600,39300,40000,38100,42914,1662959150,00,0.00,N,5,-700, 20250224,39300,41000,42050,38400,76313,3041037400,00,0.00,N,5,-2300, 20250217,41600,39450,44100,38800,173815,7140929550,00,0.00,N,2,2850, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 7eb0415ba011..ef2f42e6d195 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 +20250310,10200,10000,10540,9600,1130608,11421168560,00,0.00,N,2,80, 20250304,10120,10400,11150,10060,970066,10213511020,00,0.00,N,5,-490, 20250224,10610,10840,11530,10500,1654338,18156601390,00,0.00,N,5,-400, 20250217,11010,11500,12600,11000,4688551,55558691200,00,0.00,N,5,-490, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index a7cd263a3bac..c61f39f672ab 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 +20250310,12580,13070,13100,12160,261036,3265471485,00,0.00,N,5,-480, 20250304,13060,12800,13160,12640,176538,2286072500,00,0.00,N,2,160, 20250224,12900,13140,13450,12790,390912,5092524020,00,0.00,N,5,-290, 20250217,13190,12750,13530,12610,494862,6451887240,00,0.00,N,2,470, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 7a2f70719fd2..f2afcc7f1fca 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 +20250310,3850,3670,3880,3660,61045,231058176,00,0.00,N,2,70, 20250304,3780,3920,4100,3770,93977,366281411,00,0.00,N,5,-260, 20250224,4040,4120,4220,3905,73589,300413425,00,0.00,N,5,-45, 20250217,4085,4065,4170,4030,63575,259714360,00,0.00,N,5,-50, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 93530d17869a..3ed7f544d60b 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 +20250310,13740,12900,13750,12500,489286,6441085450,00,0.00,N,2,660, 20250304,13080,13500,13730,13080,430571,5779183105,00,0.00,N,5,-560, 20250224,13640,13290,14490,13110,1350467,18828584370,00,0.00,N,2,140, 20250217,13500,12330,13900,12150,1792553,23627047150,00,0.00,N,2,1260, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index 365df1053f8a..8217fdee09a8 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 +20250310,2565,2485,2565,2325,487039,1194554618,00,0.00,N,2,120, 20250304,2445,2600,2640,2395,477456,1204417146,00,0.00,N,5,-180, 20250224,2625,2780,3040,2600,1211971,3402477885,00,0.00,N,5,-190, 20250217,2815,2950,3240,2775,7930290,24106366145,00,0.00,N,2,90, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index fc986ae4fb7f..39033b618087 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 +20250310,7590,7780,7780,7100,12340,91136720,00,0.00,N,5,-10, 20250304,7600,8370,8370,7500,6282,48075890,00,0.00,N,5,-770, 20250224,8370,7700,8600,7310,2639,20477290,00,0.00,N,2,180, 20250217,8190,8100,8790,7600,4819,38676170,00,0.00,N,2,90, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index bfaeee9177b7..0fa0fa7b401a 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 +20250310,39200,37200,40500,36350,778839,30271506275,00,0.00,N,2,1700, 20250304,37500,37350,40950,36300,431944,16697896225,00,0.00,N,5,-150, 20250224,37650,38750,39550,37500,508930,19580544350,00,0.00,N,5,-1600, 20250217,39250,36200,39600,35900,939626,35482606850,00,0.00,N,2,3300, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index cb7cc63d153d..73ebfb529cc6 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 +20250310,18000,17460,18130,16550,385867,6708284595,00,0.00,N,2,380, 20250304,17620,18340,18860,17390,394861,7164735370,00,0.00,N,5,-1420, 20250224,19040,19580,19860,18070,659409,12590284420,00,0.00,N,5,-1210, 20250217,20250,22750,22800,20050,1761389,37965181550,00,0.00,N,5,-1750, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index fca91177aa9b..a2262776130e 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 +20250310,4385,4520,4545,4270,19227,85022185,00,0.00,N,5,-135, 20250304,4520,4620,4620,4455,17769,79981626,00,0.00,N,5,-100, 20250224,4620,4630,4700,4560,19644,91088230,00,0.00,N,5,-50, 20250217,4670,4600,4700,4595,39551,183119055,00,0.00,N,5,-10, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index c99280c0329d..7cafead147bf 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 +20250310,12740,12850,13110,12400,542658,6881043650,00,0.00,N,5,-120, 20250304,12860,12410,13270,12300,473684,6095621355,00,0.00,N,2,250, 20250224,12610,12510,13810,12490,1146661,15114784360,00,0.00,N,5,-110, 20250217,12720,12160,13000,12040,778941,9724199520,00,0.00,N,2,320, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index 16eed5c35870..b5ec659a7db1 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 +20250310,1760,1745,1764,1713,148772,258471154,00,0.00,N,2,15, 20250304,1745,1701,1746,1701,180692,311194618,00,0.00,N,2,8, 20250224,1737,1733,1758,1695,296429,514666693,00,0.00,N,5,-22, 20250217,1759,1716,1777,1688,563840,973415759,00,0.00,N,2,42, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index cb2ef1a732e4..265a7cff2e88 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 +20250310,889,898,899,750,4017,3202034,00,0.00,N,5,-2, 20250304,891,899,900,771,373,295366,00,0.00,N,2,46, 20250224,845,891,900,751,3248,2477535,00,0.00,N,5,-53, 20250217,898,998,998,784,18149,15282788,00,0.00,N,5,-96, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index bfef270ba0e3..16c50ac3b287 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 +20250310,6190,5940,6540,5800,308046,1881367750,00,0.00,N,2,250, 20250304,5940,6270,6490,5800,157550,946916180,00,0.00,N,5,-380, 20250224,6320,6360,6480,5880,229807,1407809270,00,0.00,N,5,-40, 20250217,6360,6750,6780,6330,189489,1238956390,00,0.00,N,5,-390, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index 98fad44296d9..8c6819fff32a 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 +20250310,2870,2815,2925,2710,176605,501817869,00,0.00,N,2,40, 20250304,2830,2920,2950,2730,162057,460206772,00,0.00,N,5,-90, 20250224,2920,2955,2985,2825,195047,569773415,00,0.00,N,5,-20, 20250217,2940,2775,2980,2705,236590,678471750,00,0.00,N,2,165, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index d2a9118cf862..c45d093d83ab 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 +20250310,3315,3360,3535,3110,2702079,9099695903,00,0.00,N,5,-45, 20250304,3360,3335,3430,3295,845694,2846908541,00,0.00,N,5,-20, 20250224,3380,3585,3610,3365,1516023,5312222035,00,0.00,N,5,-265, 20250217,3645,3655,3715,3570,2431890,8846409690,00,0.00,N,5,-45, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index 79b91d2ed4b6..8242f293fe7c 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 +20250310,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250304,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250224,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250217,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 5bd3fd7eb2a9..2bee41d92c2b 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 +20250310,2855,2775,3000,2720,264660,753100747,00,0.00,N,2,75, 20250304,2780,2735,3030,2710,311603,880409428,00,0.00,N,2,45, 20250224,2735,2790,2790,2710,65447,179730495,00,0.00,N,5,-55, 20250217,2790,2705,2875,2695,118136,327851140,00,0.00,N,2,85, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 5c6458988e89..cddddce6ac88 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 +20250310,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250304,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250224,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250217,2035,2035,2035,2035,0,0,00,0.00,N,3,0, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 2b9dc5e60dd1..fb4c114b118a 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 +20250310,18660,18140,18980,16860,5589114,101356586650,00,0.00,N,2,410, 20250304,18250,20600,22800,17910,12897410,260206868010,00,0.00,N,5,-2850, 20250224,21100,24000,25200,21100,5688994,131722480950,00,0.00,N,5,-3900, 20250217,25000,28050,29400,23950,10995366,295040149900,00,0.00,N,5,-2550, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 3db4d0402d2f..78f532b58f95 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 +20250310,40850,41650,42350,40550,946406,39131303775,00,0.00,N,5,-1050, 20250304,41900,43500,44300,40300,1215295,51277809650,00,0.00,N,5,-2250, 20250224,44150,43650,45450,42200,1235542,54002867100,00,0.00,N,5,-200, 20250217,44350,45800,46950,43650,924979,41921646650,00,0.00,N,5,-1550, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 7c02e0038176..689d87161a1b 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 +20250310,1778,1846,1890,1778,1284119,2348190555,00,0.00,N,5,-68, 20250304,1846,1795,1848,1745,1095934,1974145747,00,0.00,N,2,50, 20250224,1796,1745,1810,1712,1255890,2219338144,00,0.00,N,2,51, 20250217,1745,1715,1784,1688,1378476,2390294545,00,0.00,N,2,40, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index e417dcc18515..36f83a00bdfb 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 +20250310,4355,4455,4630,4105,6214751,27386649760,00,0.00,N,5,-95, 20250304,4450,4500,4840,4240,10529166,47786979995,00,0.00,N,2,80, 20250224,4370,4100,4645,4020,5955344,25710173165,00,0.00,N,2,215, 20250217,4155,4135,4410,3985,4107464,16948541040,00,0.00,N,2,20, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index 13c0a20410f0..500a61517d7f 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 +20250310,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250304,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250224,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250217,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 75b719f95dae..6791485674c1 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 +20250310,922,923,939,900,225234,206741275,00,0.00,N,5,-1, 20250304,923,967,970,900,421084,393756079,00,0.00,N,5,-42, 20250224,965,978,985,940,445660,429743622,00,0.00,N,5,-11, 20250217,976,985,998,970,487410,478313297,00,0.00,N,5,-14, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index 0a1c5504e00b..65059859d3ed 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 +20250310,2025,2005,2050,1936,2225903,4432693342,00,0.00,N,2,15, 20250304,2010,1949,2035,1945,1754002,3506426884,00,0.00,N,2,11, 20250224,1999,2165,2175,1998,3871939,8097370449,00,0.00,N,5,-196, 20250217,2195,2140,2355,2130,10030348,22673222750,00,0.00,N,2,50, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 74f9c9886656..c0af925d9b60 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 +20250310,1600,1570,1624,1547,3112441,4935286898,00,0.00,N,2,10, 20250304,1590,1659,1666,1583,4136788,6677413744,00,0.00,N,5,-78, 20250224,1668,1818,1873,1661,31025059,55038725815,00,0.00,N,2,15, 20250217,1653,1658,1683,1641,3778391,6265898010,00,0.00,N,5,-5, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index 4ed97dfa9204..e1cc5e650707 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 +20250310,2945,3100,3145,2665,1182854,3371391133,00,0.00,N,5,-150, 20250304,3095,3560,3560,2890,1084993,3386964292,00,0.00,N,5,-440, 20250224,3535,3395,3895,3255,1470105,5319232335,00,0.00,N,2,140, 20250217,3395,3625,3690,3305,905516,3141121960,00,0.00,N,5,-225, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 6e1449f91fa0..300491e02a3f 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 +20250310,1644,1776,1820,1620,762920,1298858459,00,0.00,N,5,-119, 20250304,1763,1852,1852,1761,420098,752996815,00,0.00,N,5,-94, 20250224,1857,1753,1870,1736,1026477,1852307203,00,0.00,N,2,100, 20250217,1757,1750,1785,1701,610575,1053879135,00,0.00,N,2,7, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index 16892c69b4fa..2a98e6220cf9 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 +20250310,6500,7140,7600,6430,1620984,11276092210,00,0.00,N,5,-830, 20250304,7330,7480,8100,6840,5083784,37993937425,00,0.00,N,2,80, 20250224,7250,7800,8030,7100,2547014,19216353670,00,0.00,N,5,-580, 20250217,7830,7780,8460,7660,3291972,26320668150,00,0.00,N,2,60, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index e26d64ea254a..aabff68a91cc 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 +20250310,14750,14320,15200,14320,723465,10664247740,00,0.00,N,2,430, 20250304,14320,14810,15420,14240,548208,8101511150,00,0.00,N,5,-870, 20250224,15190,16350,16590,14960,949394,14778592800,00,0.00,N,5,-910, 20250217,16100,16530,16900,15250,1039208,16412593850,00,0.00,N,5,-240, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index a8a8c406fbe5..63014017f8f6 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 +20250310,11860,11870,12240,11580,694278,8244815150,00,0.00,N,3,0, 20250304,11860,12330,12520,11770,713392,8676567795,00,0.00,N,5,-340, 20250224,12200,11710,12890,11620,1438964,17554552610,00,0.00,N,2,600, 20250217,11600,11450,12090,11310,893013,10368233730,00,0.00,N,2,280, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index ac5c22d37207..499607450b9d 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 +20250310,2050,2100,2700,2040,785,1603505,00,0.00,N,2,56, 20250304,1994,2075,2075,1950,506,997288,00,0.00,N,5,-5, 20250224,1999,1951,2190,1900,1407,2714280,00,0.00,N,5,-91, 20250217,2090,2095,2310,1905,1065,2263245,00,0.00,N,5,-10, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index 23038d405e78..e2062f698909 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 +20250310,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250304,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250224,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250217,6790,6790,6790,6790,0,0,00,0.00,N,5,-10, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index 77ad42c72c01..f6a63e83727b 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 +20250310,1015,1011,1040,987,675081,684278175,00,0.00,N,5,-2, 20250304,1017,1030,1065,1000,946106,972361835,00,0.00,N,5,-27, 20250224,1044,1090,1137,1040,2427549,2664470069,00,0.00,N,5,-75, 20250217,1119,1014,1248,1000,15002832,17413375461,00,0.00,N,2,105, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index d25dceea1417..b26f7511c569 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 +20250310,1051000,1087000,1094000,1032000,357130,380443181000,00,0.00,N,5,-49000, 20250304,1100000,1114000,1149000,1100000,189882,213595494000,00,0.00,N,5,-16000, 20250224,1116000,1147000,1202000,1114000,339588,392523298000,00,0.00,N,5,-41000, 20250217,1157000,1186000,1188000,1126000,303429,351774816000,00,0.00,N,5,-23000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 46435075bef2..bbadb7f96012 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 +20250310,2530,2450,2540,2400,693555,1705027017,00,0.00,N,2,80, 20250304,2450,2435,2500,2420,301417,737285364,00,0.00,N,2,15, 20250224,2435,2495,2520,2435,464161,1151140215,00,0.00,N,5,-70, 20250217,2505,2525,2550,2505,378652,957491195,00,0.00,N,5,-25, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index d62b37caf0db..4ef5992daa0e 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 +20250310,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250304,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250224,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250217,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index 06382deaa480..16e76d32c4ac 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 +20250310,2780,2850,2895,2700,22603,63513786,00,0.00,N,5,-95, 20250304,2875,2945,2945,2860,12895,37312122,00,0.00,N,5,-20, 20250224,2895,2880,3070,2865,28824,85220235,00,0.00,N,2,15, 20250217,2880,3010,3010,2820,30580,89190305,00,0.00,N,5,-130, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 93f31cf21c57..e5765320c3e9 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 +20250310,4480,4495,4590,4285,636810,2817807926,00,0.00,N,5,-40, 20250304,4520,4520,4770,4500,704244,3259680358,00,0.00,N,5,-140, 20250224,4660,4890,5040,4550,1281719,6188822995,00,0.00,N,5,-270, 20250217,4930,4770,5080,4745,2542978,12582219235,00,0.00,N,2,190, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index 1c40248d0060..4a919d62c03a 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 +20250310,284,290,300,271,2783689,785886181,00,0.00,N,5,-6, 20250304,290,315,326,281,5045172,1515275443,00,0.00,N,5,-27, 20250224,317,353,391,287,74239264,25604272387,00,0.00,N,5,-28, 20250217,345,260,345,254,9604609,3140410480,00,0.00,N,2,90, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index d395e1a48e12..7dbcae8afdce 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 +20250310,598,586,693,541,16166162,10471013289,00,0.00,N,2,11, 20250304,587,616,641,576,2121937,1273173557,00,0.00,N,5,-29, 20250224,616,660,660,615,2966517,1879068619,00,0.00,N,5,-49, 20250217,665,685,727,644,6150173,4160776835,00,0.00,N,5,-20, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index bee6a39939c5..2cb70cb1b39f 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 +20250310,4900,5200,5200,4900,4174,20589700,00,0.00,N,5,-300, 20250304,5200,5100,5860,4800,2217,10653985,00,0.00,N,2,100, 20250224,5100,5100,5100,4900,6,30200,00,0.00,N,2,100, 20250217,5000,5000,5000,5000,14,70000,00,0.00,N,3,0, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index 70740d6c71fe..72fa99adf1e3 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 +20250310,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250304,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250224,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250217,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 028ccd2111ef..a001fa6d4042 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 +20250310,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, 20250304,1100,1099,1100,1099,1,1100,00,0.00,N,2,1, 20250224,1099,1020,1195,1020,64,66417,00,0.00,N,5,-97, 20250217,1196,1195,1196,1020,212,217217,00,0.00,N,5,-1, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index b857e9e8e21d..0fa9a719844b 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 +20250310,8800,8980,9140,8500,601474,5312533125,00,0.00,N,5,-290, 20250304,9090,9580,9830,9070,632943,5907566980,00,0.00,N,5,-710, 20250224,9800,10920,10920,9710,955394,9858159960,00,0.00,N,5,-1220, 20250217,11020,11430,12230,10900,1962164,22868355350,00,0.00,N,5,-340, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index 991622933d6d..20fa9b55cdda 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 +20250310,3035,2990,3110,2760,1755510,5201560147,00,0.00,N,2,95, 20250304,2940,2765,3100,2720,2873243,8413896084,00,0.00,N,2,175, 20250224,2765,2820,3330,2530,8159679,24128619595,00,0.00,N,5,-945, 20250217,3710,4850,4925,3560,1056452,4352388210,00,0.00,N,5,-1010, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 4b02fe7c1842..864604f053a9 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 +20250310,12390,12640,13170,12220,223831,2836747350,00,0.00,N,5,-170, 20250304,12560,11880,12930,11290,198620,2456231410,00,0.00,N,2,390, 20250224,12170,12230,12680,12070,122562,1515904480,00,0.00,N,5,-190, 20250217,12360,12580,12850,12270,180304,2253304760,00,0.00,N,5,-400, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index 175ea93b7a1e..a03976c50de0 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 +20250310,8540,8230,8650,8020,399376,3351818235,00,0.00,N,2,310, 20250304,8230,8050,8390,7940,190462,1568887320,00,0.00,N,2,120, 20250224,8110,8120,8680,8060,414481,3443017280,00,0.00,N,5,-60, 20250217,8170,8100,9000,7900,1322294,11002735450,00,0.00,N,2,120, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 985196e75995..c410ce584498 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 +20250310,5990,5940,6230,5820,1231466,7355335525,00,0.00,N,2,110, 20250304,5880,5850,5990,5730,891479,5251369215,00,0.00,N,2,20, 20250224,5860,5700,6150,5590,937129,5463272230,00,0.00,N,2,160, 20250217,5700,5580,5810,5340,1048472,5809864000,00,0.00,N,2,110, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 83eaeff490ea..c6a4d11153db 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 +20250310,13050,13160,13530,12500,426286,5552853125,00,0.00,N,5,-110, 20250304,13160,12740,14190,12710,936349,12707272670,00,0.00,N,2,150, 20250224,13010,13690,14000,12900,632070,8492574960,00,0.00,N,5,-680, 20250217,13690,14520,14620,13490,1130225,15928708180,00,0.00,N,5,-600, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 6d21fd0f29ee..00bb917f2346 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 +20250310,776,777,799,664,3827,2625727,00,0.00,N,5,-2, 20250304,778,784,799,658,3475,2384463,00,0.00,N,5,-22, 20250224,800,799,851,619,35345,24458751,00,0.00,N,2,7, 20250217,793,899,900,701,16615,12303171,00,0.00,N,5,-106, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 5b9d6b5f96f7..3d2aa1d33de0 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 +20250310,8250,8230,8430,7910,70455,576758510,00,0.00,N,5,-140, 20250304,8390,8450,8990,8270,137405,1165316040,00,0.00,N,5,-230, 20250224,8620,9040,9200,8450,220177,1936590660,00,0.00,N,5,-480, 20250217,9100,8810,9180,8460,376761,3325595290,00,0.00,N,2,270, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index 20e941e6b0fe..e8ae12e2fa74 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,12270,12050,13930,11300,8439512,107617669935,00,0.00,N,2,320, 20250304,11950,17290,17330,11880,4820190,68491758440,00,0.00,N,5,-5650, 20250224,17600,21000,21100,16930,9803438,186579971700,00,0.00,N,5,-3950, 20250217,21550,17490,24250,16750,59082317,1216384347920,00,0.00,N,2,4620, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index 6d8e20de13c5..dac86a7673ac 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 +20250310,28800,32550,32800,28550,1063508,31934074200,00,0.00,N,5,-3750, 20250304,32550,30600,33450,29050,764375,24019510550,00,0.00,N,2,1700, 20250224,30850,31750,32500,30050,757036,23728025950,00,0.00,N,5,-1400, 20250217,32250,33150,34750,31250,997978,33269795150,00,0.00,N,5,-750, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 6ec8d828a20e..7fee486a3a48 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 +20250310,8630,9030,9050,8590,371761,3265683800,00,0.00,N,5,-340, 20250304,8970,8770,9020,8640,284898,2516561450,00,0.00,N,2,200, 20250224,8770,8870,8940,8710,231080,2046096330,00,0.00,N,5,-100, 20250217,8870,8560,8900,8530,326210,2852931800,00,0.00,N,2,320, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 613ed4d8cc59..c41d28b58140 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 +20250310,61300,59800,63700,57600,2661880,160864277550,00,0.00,N,2,2300, 20250304,59000,61100,61600,56600,3613531,211811418850,00,0.00,N,5,-4100, 20250224,63100,58000,71500,55800,15277439,983490060300,00,0.00,N,2,4300, 20250217,58800,52400,59700,52200,1941848,109449861500,00,0.00,N,2,7200, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 8e2740beb946..54a76bf5ea19 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 +20250310,12470,12360,12500,12060,153898,1894705675,00,0.00,N,2,120, 20250304,12350,12100,12390,11760,144315,1747627255,00,0.00,N,2,430, 20250224,11920,11770,12290,11690,252474,3024142290,00,0.00,N,2,170, 20250217,11750,12000,12090,11700,155795,1843991730,00,0.00,N,5,-280, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index 1b7ef5bed6cd..ad12e4f5283a 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 +20250310,16140,16380,18900,15960,566708,9737566140,00,0.00,N,5,-240, 20250304,16380,16950,17130,15620,257259,4193647175,00,0.00,N,5,-440, 20250224,16820,16850,17890,16600,216542,3718708320,00,0.00,N,5,-290, 20250217,17110,16760,17980,16490,228398,3910492420,00,0.00,N,2,200, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index 547c80233548..992f4dd934c4 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 +20250310,1325,1162,1350,1140,1038512,1305773529,00,0.00,N,2,185, 20250304,1140,1509,1569,1060,6395430,7495707809,00,0.00,N,5,-415, 20250224,1555,1607,1650,1548,451959,717385185,00,0.00,N,5,-68, 20250217,1623,1668,1672,1597,504360,819380934,00,0.00,N,5,-45, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 61e1cff7443f..03d7a21e9d15 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 +20250310,18580,18480,18620,18180,240316,4421755575,00,0.00,N,2,120, 20250304,18460,18330,18700,18240,179079,3291353395,00,0.00,N,2,90, 20250224,18370,19030,19100,18370,268653,5044347630,00,0.00,N,5,-690, 20250217,19060,18500,19080,18450,253161,4762184050,00,0.00,N,2,530, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index 3586efb07176..718489a64329 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 +20250310,602,609,612,550,1061931,634677030,00,0.00,N,5,-5, 20250304,607,622,622,593,1270316,770024512,00,0.00,N,5,-10, 20250224,617,651,653,611,1785765,1123689788,00,0.00,N,5,-32, 20250217,649,628,693,608,3528783,2294033798,00,0.00,N,2,21, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index fb7e876c39dd..737d0575163b 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 +20250310,26650,25050,27050,24400,407794,10486003400,00,0.00,N,2,1600, 20250304,25050,26100,28850,24850,502917,13268767800,00,0.00,N,5,-1950, 20250224,27000,27100,28200,26500,287836,7865821000,00,0.00,N,5,-350, 20250217,27350,28800,29300,26400,579251,16013338300,00,0.00,N,5,-1450, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index 1a4abd806e01..91c38ce09c8c 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 +20250310,6190,6380,6440,6000,173647,1063309220,00,0.00,N,5,-110, 20250304,6300,6470,6720,6300,98454,636671715,00,0.00,N,5,-150, 20250224,6450,7100,7110,6450,109443,735003520,00,0.00,N,5,-650, 20250217,7100,5980,7160,5890,365020,2437329540,00,0.00,N,2,1150, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 8e793234d972..93eca99c55c4 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 +20250310,8880,8650,9300,8000,10556420,92519509995,00,0.00,N,2,240, 20250304,8640,9160,9830,8130,18120713,163868087075,00,0.00,N,5,-420, 20250224,9060,7350,10290,7060,52479717,474982819280,00,0.00,N,2,1540, 20250217,7520,6250,7840,6210,7633608,55840997220,00,0.00,N,2,1270, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 336af53544ee..479827c9c9de 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 +20250310,57000,59100,63100,56300,469156,27982432500,00,0.00,N,5,-2000, 20250304,59000,57500,60000,55800,445017,25680139100,00,0.00,N,2,1700, 20250224,57300,62200,65600,54900,684061,41155008200,00,0.00,N,5,-6300, 20250217,63600,61000,66200,59000,1046824,65022112400,00,0.00,N,2,2500, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index f60b35b31ef1..8fcdb737e635 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 +20250310,335500,303000,336500,302000,437568,141151291750,00,0.00,N,2,30500, 20250304,305000,299500,327500,293000,557095,174145459000,00,0.00,N,2,14000, 20250224,291000,284000,301500,276500,416969,120859092050,00,0.00,N,2,3000, 20250217,288000,280000,297000,272500,567785,161576767000,00,0.00,N,2,1500, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index 557e56ae3bef..8181606e0754 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 +20250310,716,725,733,700,1852321,1327998854,00,0.00,N,5,-6, 20250304,722,774,777,705,3200460,2325658263,00,0.00,N,5,-47, 20250224,769,893,930,765,6492138,5492670940,00,0.00,N,5,-75, 20250217,844,832,944,823,6185381,5419209038,00,0.00,N,2,12, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index cc4c410b8f2e..7bae43f80973 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 +20250310,1984,1963,2155,1927,2824048,5735872480,00,0.00,N,2,35, 20250304,1949,2010,2095,1949,1842464,3694373402,00,0.00,N,5,-91, 20250224,2040,2120,2190,2030,2195141,4660916200,00,0.00,N,5,-100, 20250217,2140,2270,2345,2110,4257917,9629120490,00,0.00,N,5,-120, diff --git a/214870/week/candle-week-42.csv b/214870/week/candle-week-42.csv index 8b8dc33082f6..d2690b866e75 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 +20250310,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250304,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250224,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250217,6920,6920,6920,6920,0,0,00,0.00,N,3,0, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index 58e30d19b9b2..1f215f9018af 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 +20250310,60500,60000,61200,59000,71014,4261822300,00,0.00,N,2,600, 20250304,59900,59200,60900,58300,37222,2215795250,00,0.00,N,2,700, 20250224,59200,61000,62400,59000,66333,4045133000,00,0.00,N,5,-2200, 20250217,61400,58900,62400,58700,92535,5628310900,00,0.00,N,2,2500, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 65d0fb15ce42..b19536d1cc23 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 +20250310,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250304,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250224,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250217,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 0da68c300e89..c5baaaf096ed 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 +20250310,4045,4010,4100,3760,722657,2886403575,00,0.00,N,2,120, 20250304,3925,3980,4065,3850,468611,1854486568,00,0.00,N,5,-55, 20250224,3980,4220,4295,3980,850832,3541183010,00,0.00,N,5,-360, 20250217,4340,4425,4655,4300,2330323,10459756720,00,0.00,N,5,-85, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 4727a209b98e..fdd34352498e 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 +20250310,37650,38700,39950,37500,137802,5284770625,00,0.00,N,5,-1150, 20250304,38800,37500,39500,37500,117133,4519912075,00,0.00,N,2,200, 20250224,38600,39600,41450,38600,139981,5565539050,00,0.00,N,5,-950, 20250217,39550,38450,39900,37800,146558,5699984850,00,0.00,N,2,1200, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index bcc7e0a2f5be..580e0716e87e 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 +20250310,9750,9880,10000,9500,52227,507416205,00,0.00,N,5,-80, 20250304,9830,10110,10150,9820,77785,772169630,00,0.00,N,5,-280, 20250224,10110,9950,10220,9950,145515,1470125760,00,0.00,N,2,30, 20250217,10080,9880,10160,9800,139341,1395100750,00,0.00,N,2,240, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index 506e2686866c..7dd1221f517b 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 +20250310,1540,1577,1642,1426,237982,367242678,00,0.00,N,5,-50, 20250304,1590,1610,1650,1559,129924,205779363,00,0.00,N,5,-37, 20250224,1627,1690,1756,1580,401558,676891031,00,0.00,N,5,-34, 20250217,1661,1700,1700,1632,202081,334099537,00,0.00,N,2,5, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index 5e0a9f341c32..e56d3a4d4fbc 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 +20250310,2320,2280,2635,2230,375850,897353196,00,0.00,N,2,40, 20250304,2280,2565,2645,2245,278121,652551120,00,0.00,N,5,-245, 20250224,2525,2505,2670,2495,119345,305324790,00,0.00,N,2,10, 20250217,2515,2405,2610,2380,179895,442101035,00,0.00,N,2,130, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 39052dd7ac77..8385563fd2c2 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 +20250310,430,471,471,323,16456,6200292,00,0.00,N,2,20, 20250304,410,353,500,300,35539,13682433,00,0.00,N,2,103, 20250224,307,570,570,307,90282,35090366,00,0.00,N,5,-193, 20250217,500,437,500,353,12363,5036404,00,0.00,N,2,120, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index c4ec546f6f02..37bb00ddb6ad 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 +20250310,2445,2400,2590,2340,2799884,6835809914,00,0.00,N,2,35, 20250304,2410,2450,2480,2380,1595037,3871858857,00,0.00,N,5,-55, 20250224,2465,2475,2555,2430,2259145,5588956875,00,0.00,N,5,-15, 20250217,2480,2525,2545,2465,2060177,5160605075,00,0.00,N,5,-40, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 1d1651977a5c..3e8b7edc266a 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 +20250310,453,459,509,437,1175182,534409528,00,0.00,N,5,-6, 20250304,459,525,525,450,2005974,934662031,00,0.00,N,5,-67, 20250224,526,475,630,470,10644040,6052601677,00,0.00,N,2,47, 20250217,479,473,487,464,349411,166822507,00,0.00,N,2,5, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index e1f720bd3770..1b98267d269a 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 +20250310,7310,7390,7390,7100,120342,874726280,00,0.00,N,5,-90, 20250304,7400,7270,7520,7100,130837,958671165,00,0.00,N,2,130, 20250224,7270,7430,7610,7270,132123,983657410,00,0.00,N,5,-230, 20250217,7500,7250,7760,7200,483352,3622966320,00,0.00,N,2,270, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 95f87c4e4b30..9bc98a22eb8a 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 +20250310,6880,6200,7150,6000,1101307,7398275630,00,0.00,N,2,670, 20250304,6210,6190,6400,6090,245464,1521951820,00,0.00,N,5,-30, 20250224,6240,6500,6650,6130,503236,3196142830,00,0.00,N,5,-310, 20250217,6550,6560,6960,6500,503075,3385132160,00,0.00,N,5,-20, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index c3ffb194eb8e..bf4882d800f9 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 +20250310,5580,5590,5590,5200,416,2250590,00,0.00,N,5,-20, 20250304,5600,5600,5600,5350,199,1091880,00,0.00,N,2,110, 20250224,5490,5600,5800,5210,5826,31676140,00,0.00,N,5,-70, 20250217,5560,5600,5950,5400,5953,32659820,00,0.00,N,5,-30, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 368b9e3a976a..6425c75c3b08 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 +20250310,8360,8010,8480,7620,406430,3302919105,00,0.00,N,2,430, 20250304,7930,7990,8240,7770,319624,2554345850,00,0.00,N,5,-270, 20250224,8200,9600,9620,8070,1454481,12960163110,00,0.00,N,5,-1560, 20250217,9760,7650,12240,7400,17115849,179625550380,00,0.00,N,2,2420, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index bbb89815217c..3b09c580e7d8 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 +20250310,7560,7400,7920,6880,915513,6822314975,00,0.00,N,2,140, 20250304,7420,7050,7770,6650,1372563,10078731075,00,0.00,N,2,300, 20250224,7120,6350,7680,6200,1537307,10898445060,00,0.00,N,2,850, 20250217,6270,6270,6790,6190,1104775,7122680670,00,0.00,N,2,40, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 0372e0f8f030..35bb60f569fb 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 +20250310,1300,1300,1300,1300,0,0,00,0.00,N,3,0, 20250304,1300,1499,1500,1300,33,46497,00,0.00,N,5,-195, 20250224,1495,1500,1500,1300,15,22284,00,0.00,N,2,95, 20250217,1400,1402,1402,1400,110,154150,00,0.00,N,5,-130, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index cae20e020c64..ef6e7120016a 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 +20250310,4265,4415,4715,4005,286607,1238056461,00,0.00,N,5,-185, 20250304,4450,4435,4830,4210,296661,1331127009,00,0.00,N,2,15, 20250224,4435,4270,5150,4135,446516,2040365240,00,0.00,N,2,160, 20250217,4275,4375,4410,4120,149235,629538320,00,0.00,N,5,-110, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index e6999280cc86..7a0c50cab030 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 +20250310,499,499,499,499,0,0,00,0.00,N,3,0, 20250304,499,499,499,499,0,0,00,0.00,N,3,0, 20250224,499,499,499,499,0,0,00,0.00,N,3,0, 20250217,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 7c0595be0714..5c05695c1c03 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 +20250310,1730,1787,1830,1708,191145,334483794,00,0.00,N,5,-18, 20250304,1748,1719,1760,1700,129924,226004791,00,0.00,N,2,12, 20250224,1736,1799,1834,1732,246792,441063258,00,0.00,N,5,-81, 20250217,1817,1772,1912,1726,1057784,1937998985,00,0.00,N,2,45, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 44ef6d60b1d1..cce980077f0c 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 +20250310,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250304,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250224,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250217,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index c711b9e5fccd..743c96dd2824 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 +20250310,2260,2055,2330,1962,2416752,5188548971,00,0.00,N,2,210, 20250304,2050,2005,2145,1983,1332075,2760977665,00,0.00,N,2,25, 20250224,2025,2090,2170,2005,1234183,2577988245,00,0.00,N,5,-65, 20250217,2090,2100,2295,2060,2300402,5030668460,00,0.00,N,5,-10, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index a43a6c3e1ad2..96b70377aa91 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 +20250310,2375,2460,2500,2320,535712,1284874203,00,0.00,N,5,-95, 20250304,2470,2550,2650,2450,343627,873272846,00,0.00,N,5,-110, 20250224,2580,2870,2970,2580,1314456,3660865660,00,0.00,N,5,-420, 20250217,3000,2375,3350,2345,6277500,18421974885,00,0.00,N,2,625, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 7a7e28547818..67150dc4ae68 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 +20250310,2655,2600,2700,2500,12031,31291940,00,0.00,N,2,55, 20250304,2600,2605,2780,2500,26079,67822550,00,0.00,N,5,-190, 20250224,2790,2795,2800,2510,41447,111446715,00,0.00,N,2,60, 20250217,2730,2660,2800,2590,28417,76439485,00,0.00,N,5,-20, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 93eb98113e0f..63db34327fd1 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 +20250310,403,490,556,403,523,212965,00,0.00,N,5,-87, 20250304,490,499,499,421,2387,1025339,00,0.00,N,2,34, 20250224,456,376,456,376,14917,5853356,00,0.00,N,2,14, 20250217,442,389,455,342,27291,10549973,00,0.00,N,2,42, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index dca6deb578b2..8bf59a0df7d5 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 +20250310,31150,27850,31450,27150,18942,552690550,00,0.00,N,2,3300, 20250304,27850,27400,27900,27300,1911,52681950,00,0.00,N,2,400, 20250224,27450,27000,28250,26900,11628,320579650,00,0.00,N,2,400, 20250217,27050,28000,28400,26700,8111,222318000,00,0.00,N,5,-550, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index 0bac5a12fc8c..b4962600819e 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 +20250310,4080,4150,4760,4045,22378461,99203755932,00,0.00,N,2,175, 20250304,3905,4090,4150,3885,1964879,7876879024,00,0.00,N,2,75, 20250224,3830,3950,4050,3700,545589,2151825025,00,0.00,N,5,-150, 20250217,3980,3870,4000,3865,422744,1665887460,00,0.00,N,2,115, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index fe7803a00ca5..d454a763376e 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 +20250310,15820,16530,16910,15670,506958,8206138675,00,0.00,N,5,-710, 20250304,16530,15600,18590,15600,1141471,19640917670,00,0.00,N,2,590, 20250224,15940,17680,17770,15880,904182,15159341850,00,0.00,N,5,-2310, 20250217,18250,18610,19810,17250,2083390,39170010910,00,0.00,N,5,-250, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index 161a4548470e..4b5733c89d3b 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 +20250310,12910,12930,13850,12480,104585,1360165205,00,0.00,N,5,-20, 20250304,12930,13210,13480,12500,149978,1911003770,00,0.00,N,5,-290, 20250224,13220,13280,14740,12870,216440,3011572810,00,0.00,N,5,-80, 20250217,13300,13200,14480,13110,197757,2732333410,00,0.00,N,2,200, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index ff0738666157..3ce93144fcb4 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 +20250310,5730,5470,5770,5310,377508,2090442150,00,0.00,N,2,210, 20250304,5520,5690,6120,5500,381922,2190304765,00,0.00,N,5,-210, 20250224,5730,6380,6480,5700,751901,4568490550,00,0.00,N,5,-720, 20250217,6450,6500,6890,6200,773447,5113730570,00,0.00,N,5,-40, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index 9fcc60195d16..7cae707708ad 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 +20250310,647,792,820,638,12881047,8965097463,00,0.00,N,5,-145, 20250304,792,712,860,711,11255346,9134860293,00,0.00,N,2,11, 20250224,781,538,788,519,42972296,27397316716,00,0.00,N,2,165, 20250217,616,720,830,594,18549749,12886320585,00,0.00,N,5,-166, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index c92a1475adf4..742aa47719af 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 +20250310,967,967,967,967,0,0,00,0.00,N,3,0, 20250304,967,967,967,967,0,0,00,0.00,N,3,0, 20250224,967,967,967,967,0,0,00,0.00,N,3,0, 20250217,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 8eceaffe6130..d9933234149d 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 +20250310,24900,22550,26600,22200,3430951,84038796675,00,0.00,N,2,2400, 20250304,22500,23550,24950,22200,970626,22867527450,00,0.00,N,5,-1200, 20250224,23700,24550,25900,23050,2053747,50579311750,00,0.00,N,5,-1250, 20250217,24950,23150,25100,22250,1826544,44139268600,00,0.00,N,2,2050, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 1f638f23c951..a0db24a632c0 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 +20250310,2105,2075,2210,2030,144493,306685757,00,0.00,N,5,-25, 20250304,2130,2130,2270,2115,133472,289091275,00,0.00,N,5,-90, 20250224,2220,2465,2595,2220,262683,618198680,00,0.00,N,5,-245, 20250217,2465,2415,2550,2345,217739,535387940,00,0.00,N,2,45, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 9a68c1e1ee4a..c40c0d73b4b1 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 +20250310,4670,4380,5000,4135,1645547,7793527835,00,0.00,N,2,255, 20250304,4415,4470,4550,4260,316322,1395709460,00,0.00,N,5,-80, 20250224,4495,4655,4845,4440,454010,2120611260,00,0.00,N,5,-210, 20250217,4705,4750,4965,4660,792506,3823883390,00,0.00,N,5,-95, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index 938e8f8b3448..dc3e25adf711 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 +20250310,3240,3100,3560,3030,7165930,23904665650,00,0.00,N,2,135, 20250304,3105,3600,3730,3030,7441548,24752381043,00,0.00,N,5,-540, 20250224,3645,2900,4465,2810,42320982,155088410335,00,0.00,N,2,885, 20250217,2760,2750,2825,2700,284567,780286405,00,0.00,N,2,10, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 7eee93657af4..8761d4c808c8 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 +20250310,1440,1400,1475,1366,52906,74515549,00,0.00,N,2,40, 20250304,1400,1438,1440,1376,30418,42866584,00,0.00,N,5,-38, 20250224,1438,1476,1476,1400,38356,55463323,00,0.00,N,5,-38, 20250217,1476,1464,1485,1400,97538,139424069,00,0.00,N,2,23, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 7206914ec70d..442315d11de6 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 +20250310,10900,10920,11050,10840,19866,216368185,00,0.00,N,5,-10, 20250304,10910,11000,11100,10900,14192,155980650,00,0.00,N,5,-80, 20250224,10990,11110,11220,10910,17393,193076820,00,0.00,N,5,-130, 20250217,11120,11080,11180,11020,8250,91506940,00,0.00,N,2,20, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index 9dafd9b1f07d..27aa1887bb4a 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 +20250310,3500,3265,3550,3140,127225,435110966,00,0.00,N,2,235, 20250304,3265,3190,3280,3120,82384,264529364,00,0.00,N,2,75, 20250224,3190,3225,3650,3175,495557,1692135210,00,0.00,N,5,-35, 20250217,3225,3115,3245,3075,120247,375590150,00,0.00,N,2,105, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index 93b1013f9a4b..45a399db1f6b 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 +20250310,7960,7560,8230,7190,4331616,33602879640,00,0.00,N,2,370, 20250304,7590,7700,8170,7270,3360087,25911775815,00,0.00,N,5,-280, 20250224,7870,8340,8860,7870,9152444,76090912360,00,0.00,N,5,-530, 20250217,8400,7920,8500,7750,5386941,43897276770,00,0.00,N,2,670, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index 1973d254d458..966464a8612b 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 +20250310,5030,5070,5270,4820,84609,425730450,00,0.00,N,3,0, 20250304,5030,4920,5400,4920,89393,459694585,00,0.00,N,2,20, 20250224,5010,5690,5800,4950,85342,454638240,00,0.00,N,5,-720, 20250217,5730,5000,5810,5000,185363,1016252390,00,0.00,N,2,730, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 4063fd83f96a..37ee7ac5c183 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 +20250310,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250304,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250224,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250217,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 1512a0cbe037..fbd4582a4c08 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 +20250310,881,906,995,857,2574762,2387167265,00,0.00,N,5,-2, 20250304,883,927,1198,880,28449761,30674563928,00,0.00,N,5,-26, 20250224,909,669,1050,669,13657501,12463579364,00,0.00,N,2,240, 20250217,669,692,713,660,206413,138975885,00,0.00,N,5,-26, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index 046917271191..8fd6234c292e 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 +20250310,6960,4590,7500,4340,37400,238306010,00,0.00,N,2,2365, 20250304,4595,4290,4595,4115,11666,49929935,00,0.00,N,2,310, 20250224,4285,3705,4785,3705,39427,164275875,00,0.00,N,2,290, 20250217,3995,4300,4300,3645,3274,12796040,00,0.00,N,5,-295, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index f7f4c471e42d..4ee2a5212293 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 +20250310,21050,18630,21800,17160,6484784,129941987125,00,0.00,N,2,2180, 20250304,18870,19880,21150,18180,4728267,92638600800,00,0.00,N,5,-1330, 20250224,20200,18510,22450,18170,15516520,315689591710,00,0.00,N,2,1070, 20250217,19130,18100,22450,17310,22968413,448426861860,00,0.00,N,2,3680, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index c945a13ab633..44fb1b0837e7 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 +20250310,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250304,5400,5400,5400,5400,0,0,00,0.00,N,2,4320, 20250224,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250217,1080,1080,1080,1080,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 5e982820aaef..f690ac804021 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 +20250310,4065,4195,4405,3955,1313355,5481508920,00,0.00,N,5,-120, 20250304,4185,3660,4790,3555,12400961,54170433777,00,0.00,N,2,540, 20250224,3645,3820,3980,3640,861396,3300966180,00,0.00,N,5,-280, 20250217,3925,3460,5000,3445,7341771,31929337015,00,0.00,N,2,480, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 0609b805d694..f313e6875a1d 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 +20250310,400,235,400,235,231,58866,00,0.00,N,2,124, 20250304,276,280,299,238,8,2067,00,0.00,N,5,-21, 20250224,297,292,297,244,17,4253,00,0.00,N,2,5, 20250217,292,297,297,292,0,0,00,0.00,N,5,-5, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 6a02c9368fe2..d856a3263ea7 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 +20250310,2910,2895,2955,2745,347508,997682796,00,0.00,N,2,20, 20250304,2890,2930,3020,2825,449890,1311206692,00,0.00,N,5,-125, 20250224,3015,3140,3155,2990,355610,1094555820,00,0.00,N,5,-125, 20250217,3140,3140,3195,3105,461406,1452895810,00,0.00,N,5,-5, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index a4cda4243d29..f9d31b84782c 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 +20250310,2325,2460,2465,2250,91619,215803569,00,0.00,N,5,-155, 20250304,2480,2595,2860,2365,355505,930120477,00,0.00,N,5,-205, 20250224,2685,2685,2860,2640,177086,481397275,00,0.00,N,5,-20, 20250217,2705,2555,2925,2555,594536,1651638700,00,0.00,N,2,125, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index 0369125345e4..392cef974f1d 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 +20250310,3015,3175,3210,3005,30806,95000565,00,0.00,N,5,-160, 20250304,3175,3095,3290,3065,33789,107320800,00,0.00,N,2,80, 20250224,3095,3300,3350,3050,74299,236868935,00,0.00,N,5,-205, 20250217,3300,3800,3800,3250,138945,467690650,00,0.00,N,5,-310, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 8088e3904d55..6fc9be82c91e 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 +20250310,20100,18000,20200,17590,386533,7243602505,00,0.00,N,2,1080, 20250304,19020,19880,21000,18300,407617,8067039355,00,0.00,N,5,-620, 20250224,19640,20050,21200,18680,492367,9858436240,00,0.00,N,5,-330, 20250217,19970,19210,20400,19000,351845,6856909480,00,0.00,N,2,820, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 4589cbdab0d8..ff28f6c60a3c 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 +20250310,3200,2975,3200,2975,8424,26819400,00,0.00,N,2,225, 20250304,2975,2230,2975,2210,903,2603775,00,0.00,N,2,385, 20250224,2590,2860,3045,2440,101,247295,00,0.00,N,5,-270, 20250217,2860,2845,2930,2490,1574,4506045,00,0.00,N,2,310, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 0f52de453c3e..735728f6f911 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 +20250310,2985,2995,2995,2985,0,0,00,0.00,N,5,-10, 20250304,2995,2500,2995,2500,230,612585,00,0.00,N,2,55, 20250224,2940,2940,2940,2940,0,0,00,0.00,N,3,0, 20250217,2940,2975,2975,2940,0,0,00,0.00,N,5,-35, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 4947782c7907..3e4707d3661f 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 +20250310,2175,2150,2495,2075,10883091,25246106585,00,0.00,N,2,5, 20250304,2170,2205,2375,2160,2125846,4790605364,00,0.00,N,5,-35, 20250224,2205,2300,2360,2200,1882218,4291179520,00,0.00,N,5,-105, 20250217,2310,2350,2530,2280,2926864,7010998855,00,0.00,N,5,-45, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index dce6e862d48b..ab005ff07e03 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 +20250310,2330,2595,2640,2300,144938,351831627,00,0.00,N,5,-270, 20250304,2600,2630,2880,2505,155042,399848778,00,0.00,N,5,-60, 20250224,2660,2800,2920,2615,349105,950953035,00,0.00,N,3,0, 20250217,2660,2805,2950,2605,201523,543730545,00,0.00,N,5,-140, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index f4bc4cbd3286..0c1ce166dcc1 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 +20250310,552,575,664,545,7356429,4498598612,00,0.00,N,5,-3, 20250304,555,521,723,511,6687054,4146246861,00,0.00,N,2,34, 20250224,521,540,560,510,228694,123387116,00,0.00,N,5,-19, 20250217,540,541,562,521,202363,108249772,00,0.00,N,5,-1, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index 24d6b96738bd..a44db7779383 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 +20250310,4335,4370,4400,4140,106821,456110721,00,0.00,N,5,-40, 20250304,4375,4300,4470,4140,177629,760811943,00,0.00,N,2,5, 20250224,4370,4540,4970,4360,392728,1831576120,00,0.00,N,5,-230, 20250217,4600,4720,4720,4515,150518,692691710,00,0.00,N,2,10, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index ffef31810ed0..acb87ce4c8da 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 +20250310,12220,13650,13960,11900,3026372,37332078660,00,0.00,N,5,-1400, 20250304,13620,13550,14010,13200,784324,10704924595,00,0.00,N,2,70, 20250224,13550,14150,14440,13550,1197826,16756682650,00,0.00,N,5,-640, 20250217,14190,13620,14850,13420,2377901,33471677270,00,0.00,N,2,570, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 1124f900f463..f5d8ca4f6ba9 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 +20250310,908,896,950,887,316405,288552551,00,0.00,N,2,3, 20250304,905,902,906,860,175898,156446590,00,0.00,N,2,3, 20250224,902,939,939,887,258996,235922525,00,0.00,N,5,-37, 20250217,939,932,960,920,180505,169382940,00,0.00,N,2,6, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index bc5e016b21fa..99bc972ad0f2 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 +20250310,11270,11580,11660,10900,88069,989042050,00,0.00,N,5,-400, 20250304,11670,11800,12230,11310,105649,1231527545,00,0.00,N,5,-90, 20250224,11760,11900,12340,11750,172153,2058429470,00,0.00,N,5,-300, 20250217,12060,11930,12500,11540,252559,3028365150,00,0.00,N,3,0, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index 6985b6735fd5..144eb30f0232 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 +20250310,7050,6290,7360,5920,1545130,10469376500,00,0.00,N,2,710, 20250304,6340,6770,6840,6300,530739,3518637340,00,0.00,N,5,-460, 20250224,6800,7360,7630,6690,853785,6136539410,00,0.00,N,5,-840, 20250217,7640,8510,9000,7630,2183844,18512008900,00,0.00,N,5,-560, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index c4fc51be94f5..da1d44f18126 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 +20250310,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250304,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250224,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250217,1458,1458,1458,1458,0,0,00,0.00,N,3,0, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index 5a033f19e582..1a211405a805 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 +20250310,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250304,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250224,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250217,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index f5335ccc5d6c..ff2e541e7474 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 +20250310,7240,7230,7770,7120,1129873,8435315830,00,0.00,N,5,-100, 20250304,7340,7420,7780,7050,858024,6392367955,00,0.00,N,5,-220, 20250224,7560,7510,7980,7300,982570,7536435330,00,0.00,N,2,50, 20250217,7510,7230,8250,7130,2291124,17898783660,00,0.00,N,2,290, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 3ad97af4519e..c4079a7ad086 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 +20250310,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250304,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250224,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250217,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226590/week/candle-week-42.csv b/226590/week/candle-week-42.csv new file mode 100644 index 000000000000..15eabd978a63 --- /dev/null +++ b/226590/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,12110,10660,13710,10050,60579587,739525883330,00,0.00,N,2,1010, +20250307,11100,18000,18500,10200,36531304,495590757920,00,0.00,N,2,11100, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index f756675c2964..318afd278e60 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 +20250310,49700,45800,49750,41750,7204419,332889887750,00,0.00,N,2,1450, 20250304,48250,57200,64000,46600,9972723,552475790375,00,0.00,N,5,-10550, 20250224,58800,42150,59700,41050,9989832,512505101250,00,0.00,N,2,15650, 20250217,43150,43500,52400,41000,8509369,391085079400,00,0.00,N,2,1050, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index 5da459908c8e..ffce06450010 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 +20250310,612,612,612,612,0,0,00,0.00,N,3,0, 20250304,612,612,612,612,0,0,00,0.00,N,3,0, 20250224,612,612,612,612,0,0,00,0.00,N,3,0, 20250217,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index a469a11abe4c..c24dc5b97be6 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 +20250310,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250304,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250224,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250217,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 6e7d6fb803c0..c3486ee23aa2 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 +20250310,905,914,980,832,678425,609680127,00,0.00,N,5,-9, 20250304,914,1006,1026,872,453567,421819347,00,0.00,N,5,-93, 20250224,1007,1055,1082,1006,316682,329351855,00,0.00,N,5,-48, 20250217,1055,1070,1090,1038,215126,227635850,00,0.00,N,5,-11, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index dedeaf293e03..12b306eb9118 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 +20250310,10380,10660,10660,10300,64682,674499515,00,0.00,N,5,-270, 20250304,10650,10550,10670,9900,51106,536820530,00,0.00,N,2,100, 20250224,10550,10520,10730,10470,85411,901871620,00,0.00,N,2,30, 20250217,10520,10520,10680,10350,59071,620470620,00,0.00,N,2,30, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 80c1fd3431e1..3165be6785b8 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 +20250310,371,409,410,363,1828936,701756649,00,0.00,N,5,-38, 20250304,409,406,431,403,1052458,434753529,00,0.00,N,5,-20, 20250224,429,454,457,420,1988641,863684680,00,0.00,N,5,-25, 20250217,454,498,519,445,4152980,1934537733,00,0.00,N,5,-44, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index 71f513ac5ba1..22259f915981 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 +20250310,1758,1775,1795,1719,78471,137622268,00,0.00,N,5,-17, 20250304,1775,1720,1790,1670,72857,126103775,00,0.00,N,2,55, 20250224,1720,1734,1786,1700,73439,127966533,00,0.00,N,5,-66, 20250217,1786,1732,1797,1710,43423,76841772,00,0.00,N,2,36, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index bb7dcdb42201..c1979e9eb4a6 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 +20250310,7900,7630,8180,7450,348761,2725076045,00,0.00,N,2,270, 20250304,7630,8580,8600,7610,274351,2234319150,00,0.00,N,5,-960, 20250224,8590,8330,8850,8160,399855,3392759050,00,0.00,N,2,230, 20250217,8360,8320,8620,8100,433777,3603020160,00,0.00,N,5,-40, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index ebc8757c4f80..fddb8c15deb3 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 +20250310,18620,19030,19580,17600,586976,10957807930,00,0.00,N,5,-390, 20250304,19010,19000,21200,18700,1285036,25551570790,00,0.00,N,2,90, 20250224,18920,18240,19140,17400,948066,17375216830,00,0.00,N,2,680, 20250217,18240,17800,18500,17040,634919,11256521850,00,0.00,N,2,440, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 939e96c8ae33..f636b1702645 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 +20250310,6410,6560,6620,6370,14434,93856745,00,0.00,N,5,-210, 20250304,6620,6620,6720,6530,14044,93174005,00,0.00,N,5,-50, 20250224,6670,6740,6900,6630,24642,167173060,00,0.00,N,5,-140, 20250217,6810,6680,6940,6680,25965,177079960,00,0.00,N,5,-20, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 6763e823e2d7..a75af5604bc7 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 +20250310,1780,1840,1900,1740,247465,452719335,00,0.00,N,5,-45, 20250304,1825,1803,1843,1746,150713,271051974,00,0.00,N,2,69, 20250224,1756,2085,2085,1740,801742,1510113344,00,0.00,N,5,-329, 20250217,2085,1821,2300,1800,1287720,2687875483,00,0.00,N,2,259, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 17fd020ba8d5..1c89bab1e064 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 +20250310,4960,5730,5730,4900,17703,89427480,00,0.00,N,5,-540, 20250304,5500,5370,6050,5000,24677,130548430,00,0.00,N,2,270, 20250224,5230,5290,5400,4900,9450,47412730,00,0.00,N,2,30, 20250217,5200,5310,5600,5030,12329,64080400,00,0.00,N,5,-290, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index fb1fa13dde87..aac6abd33d26 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 +20250310,36600,34600,37325,33800,993433,35231494150,00,0.00,N,2,1450, 20250304,35150,35600,39550,34150,971897,35582990750,00,0.00,N,5,-1500, 20250224,36650,37700,39350,36350,1351552,51338513900,00,0.00,N,5,-2500, 20250217,39150,39750,46900,38350,3820637,162989702850,00,0.00,N,5,-850, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index c9f6dbd6422b..07ebeeecee2f 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 +20250310,22450,21900,24200,21700,644939,15016881225,00,0.00,N,2,450, 20250304,22000,19550,23050,19080,734010,15967585910,00,0.00,N,2,2450, 20250224,19550,21400,21700,19370,1185934,24029163290,00,0.00,N,5,-2450, 20250217,22000,25150,25300,21600,1063986,24612860750,00,0.00,N,5,-3050, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index 1977476c5b6e..85ebf0b86e63 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 +20250310,8980,9400,9550,8900,362904,3301442220,00,0.00,N,5,-380, 20250304,9360,9210,9630,9120,243709,2301502835,00,0.00,N,2,160, 20250224,9200,9350,9580,9140,281909,2629530700,00,0.00,N,5,-150, 20250217,9350,9150,9600,9090,302456,2824285690,00,0.00,N,2,200, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 542d1618b546..38ee8121b850 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 +20250310,229,229,229,229,0,0,00,0.00,N,3,0, 20250304,229,229,229,229,0,0,00,0.00,N,3,0, 20250224,229,229,229,229,0,0,00,0.00,N,3,0, 20250217,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 683a8b99de65..fc31a5f7a075 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 +20250310,10340,10350,10960,9600,2877697,29430562365,00,0.00,N,5,-10, 20250304,10350,10660,11340,10180,1805764,19370719890,00,0.00,N,5,-670, 20250224,11020,12350,12350,10990,3089180,36497564920,00,0.00,N,5,-1340, 20250217,12360,12600,13540,12050,12944377,167578718300,00,0.00,N,5,-40, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 7a6534e76808..12e917ed551a 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 +20250310,3995,3950,4100,3845,11402,45033600,00,0.00,N,2,15, 20250304,3980,4100,4100,3900,12371,48640630,00,0.00,N,3,0, 20250224,3980,4200,4200,3900,10123,40130045,00,0.00,N,5,-20, 20250217,4000,4100,4200,3950,9811,39191470,00,0.00,N,3,0, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 3cc49ed16501..b43a536f007c 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 +20250310,9440,8500,10600,8460,4951352,48101798970,00,0.00,N,2,1010, 20250304,8430,8590,8810,8250,554434,4710769915,00,0.00,N,5,-210, 20250224,8640,9710,9890,8520,1050164,9772269290,00,0.00,N,5,-1480, 20250217,10120,8700,11760,8600,10096430,107055450910,00,0.00,N,2,1440, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index c26e981b494b..d311b1827e78 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 +20250310,2320,2385,2500,2270,394426,942111540,00,0.00,N,5,-85, 20250304,2405,2500,2720,2330,895689,2209700782,00,0.00,N,5,-95, 20250224,2500,2625,2665,2435,518209,1310936715,00,0.00,N,5,-85, 20250217,2585,2500,2710,2340,827741,2100451005,00,0.00,N,2,85, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 63d533b594d7..7e5060b2c12a 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 +20250310,13500,14500,14500,12500,102,1279990,00,0.00,N,5,-1000, 20250304,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250224,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250217,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index c33c64f11420..bc73e443b2d3 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 +20250310,630,750,750,535,10487,6605473,00,0.00,N,5,-39, 20250304,669,650,739,580,202,129563,00,0.00,N,5,-10, 20250224,679,692,698,557,3709,2258930,00,0.00,N,2,25, 20250217,654,681,789,540,6107,3314861,00,0.00,N,2,61, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 20f625750849..2dd4194a01ca 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 +20250310,1264,1331,1487,1132,3,3916,00,0.00,N,5,-301, 20250304,1565,1199,1565,1027,11,14115,00,0.00,N,2,366, 20250224,1199,1060,1379,987,62101,66423468,00,0.00,N,2,41, 20250217,1158,1200,1200,1070,30012,32113547,00,0.00,N,2,58, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index 7a7c362389cf..eecfccb1e9f1 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 +20250310,11330,10460,11520,10350,329498,3616147515,00,0.00,N,2,840, 20250304,10490,10500,10680,10400,98495,1036675770,00,0.00,N,5,-100, 20250224,10590,10600,10730,10470,137122,1453606560,00,0.00,N,5,-10, 20250217,10600,10360,10710,10350,126885,1337783610,00,0.00,N,2,220, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index 236e175f21c1..cbcbbf6dfa4b 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 +20250310,1082,1110,1120,1015,414751,450449947,00,0.00,N,5,-28, 20250304,1110,1096,1138,1074,263538,291534625,00,0.00,N,3,0, 20250224,1110,1150,1172,1103,583707,663099602,00,0.00,N,5,-34, 20250217,1144,1111,1190,1105,933388,1064634255,00,0.00,N,2,27, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index b7d7f01e1c13..7445921efc46 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 +20250310,3740,3785,3835,3635,387632,1445698259,00,0.00,N,5,-35, 20250304,3775,3775,3880,3700,328904,1241605717,00,0.00,N,5,-5, 20250224,3780,3995,4085,3780,718281,2817720380,00,0.00,N,5,-240, 20250217,4020,4045,4175,4000,493676,2011532405,00,0.00,N,5,-25, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index fcb442ce9c85..c5567842cdfc 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 +20250310,14080,14220,14220,13470,67149,933034200,00,0.00,N,5,-40, 20250304,14120,14210,14630,13910,60323,858321275,00,0.00,N,5,-140, 20250224,14260,14670,15790,14220,148922,2248039550,00,0.00,N,5,-470, 20250217,14730,14170,15140,14170,111271,1629010450,00,0.00,N,2,540, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 6939eddf2ed2..bfb7d0989728 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 +20250310,8700,8760,8790,8280,218203,1862801035,00,0.00,N,2,20, 20250304,8680,8580,9000,8340,444786,3837803750,00,0.00,N,5,-20, 20250224,8700,9130,9250,8700,345239,3090223430,00,0.00,N,5,-570, 20250217,9270,9110,9740,9110,513406,4808972080,00,0.00,N,2,130, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 070891ddef88..fd4a919f4ee5 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 +20250310,3390,3495,3495,3080,74297,246325053,00,0.00,N,5,-50, 20250304,3440,3605,3665,3350,64889,224919650,00,0.00,N,5,-165, 20250224,3605,3980,4015,3520,267846,1013303745,00,0.00,N,5,-215, 20250217,3820,3410,4500,3210,1283659,5154114240,00,0.00,N,2,480, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index ce46391daa73..295ba6425b83 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 +20250310,3665,3680,3775,3380,866972,3113674246,00,0.00,N,2,10, 20250304,3655,3400,3750,3260,1102945,3910716799,00,0.00,N,2,265, 20250224,3390,3435,4485,3325,5846875,23242256560,00,0.00,N,5,-40, 20250217,3430,3305,3450,3190,612062,2030098445,00,0.00,N,2,145, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index 18e71e79e059..accf1e9ba5b9 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 +20250310,993,996,996,993,23,22867,00,0.00,N,5,-4, 20250304,997,900,999,900,225,218179,00,0.00,N,2,126, 20250224,871,893,893,743,3558,2699147,00,0.00,N,5,-23, 20250217,894,896,896,762,1319,1008341,00,0.00,N,5,-2, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index 1477bfaed079..d8fb2ff03b4b 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 +20250310,27900,28400,29400,27500,239077,6783131250,00,0.00,N,5,-550, 20250304,28450,28000,29250,27500,217105,6213347800,00,0.00,N,2,450, 20250224,28000,26400,28200,25800,374495,10246945500,00,0.00,N,2,1300, 20250217,26700,26500,27150,26100,220817,5897646300,00,0.00,N,2,250, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 3bce4d697e6f..1644635e6f4b 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 +20250310,2700,3195,3195,2400,2479,6275700,00,0.00,N,5,-295, 20250304,2995,2800,2995,2550,745,2023970,00,0.00,N,2,395, 20250224,2600,3200,3300,2500,4341,11348300,00,0.00,N,5,-900, 20250217,3500,3400,3600,2900,262,853550,00,0.00,N,5,-100, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 7168a7002818..708579a36d4d 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 +20250310,2975,3010,3100,2900,389786,1157356229,00,0.00,N,5,-70, 20250304,3045,3155,3235,3000,250428,768670571,00,0.00,N,5,-110, 20250224,3155,3320,3340,3120,379036,1239002285,00,0.00,N,5,-185, 20250217,3340,3150,3455,3105,852534,2812344790,00,0.00,N,2,180, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index e8a704c04be3..e91c994f366e 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 +20250310,75600,74200,76500,72800,519309,38587614350,00,0.00,N,2,500, 20250304,75100,76700,80500,74900,608937,47124317650,00,0.00,N,5,-1400, 20250224,76500,82800,83700,75800,818222,65652235600,00,0.00,N,5,-6300, 20250217,82800,84400,84900,80500,737971,61144629000,00,0.00,N,5,-1600, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index e7d2cd586009..db7c90b22404 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 +20250310,3870,3855,3890,3760,43336,165495226,00,0.00,N,2,15, 20250304,3855,3970,4000,3805,38826,152521305,00,0.00,N,5,-115, 20250224,3970,4160,4160,3935,63459,254788730,00,0.00,N,5,-190, 20250217,4160,4120,4240,4060,40339,167046135,00,0.00,N,2,20, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index 7c0a04b8395c..3f5bbf403278 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 +20250310,5810,6060,6490,5800,933670,5690464460,00,0.00,N,5,-250, 20250304,6060,6120,6410,5890,388869,2379283940,00,0.00,N,5,-60, 20250224,6120,6360,6420,6060,560412,3517021910,00,0.00,N,5,-230, 20250217,6350,6610,7860,6310,2705901,19081768640,00,0.00,N,5,-290, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index 6ff29179b617..0b39c6649fea 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 +20250310,22200,19130,22850,18690,3249020,68639632245,00,0.00,N,2,3020, 20250304,19180,18290,20600,17640,1482496,28527620750,00,0.00,N,2,1030, 20250224,18150,18510,18900,17310,1440955,26001679790,00,0.00,N,5,-1450, 20250217,19600,18890,20450,18330,956562,18523041030,00,0.00,N,2,950, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index 09bc6aee25a3..af5e48287b8b 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 +20250310,1769,1810,1878,1761,102705,184443191,00,0.00,N,5,-41, 20250304,1810,1992,1992,1800,179837,341750868,00,0.00,N,5,-26, 20250224,1836,1900,1900,1671,197312,357014316,00,0.00,N,5,-52, 20250217,1888,1926,1947,1882,112600,214474491,00,0.00,N,5,-56, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index bfef19928395..9fe676bcea1c 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 +20250310,3020,3065,3140,2980,142233,434095960,00,0.00,N,5,-30, 20250304,3050,3040,3170,2990,132058,405036694,00,0.00,N,2,15, 20250224,3035,3085,3150,3000,179216,553892965,00,0.00,N,5,-50, 20250217,3085,3055,3095,2985,171159,519731265,00,0.00,N,2,30, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index 26ee4730132a..84ab4c200b1f 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 +20250310,653,698,881,536,2083,1215647,00,0.00,N,2,23, 20250304,630,677,749,502,3268,1702758,00,0.00,N,2,40, 20250224,590,729,799,510,9745,5325517,00,0.00,N,5,-52, 20250217,642,764,858,548,16603,10244922,00,0.00,N,5,-24, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index 75fbc616dce4..480ee8d5495b 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 +20250310,3005,3000,3195,2975,24553,74812171,00,0.00,N,5,-30, 20250304,3035,3200,3200,2895,18989,57524540,00,0.00,N,5,-95, 20250224,3130,3120,3195,3090,23111,72293160,00,0.00,N,2,10, 20250217,3120,3100,3200,3070,34309,106617675,00,0.00,N,2,5, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 7662372e1dcb..3f7be3058add 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 +20250310,3705,3535,3720,3465,75296,268959115,00,0.00,N,2,170, 20250304,3535,3695,3705,3535,44351,159501298,00,0.00,N,5,-160, 20250224,3695,3995,4180,3675,90013,349336190,00,0.00,N,5,-260, 20250217,3955,3840,4070,3700,134292,529570455,00,0.00,N,2,135, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index 41d0dfc70ac8..9aaa42435df8 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 +20250310,260,300,316,230,2565238,675222499,00,0.00,N,5,-38, 20250304,298,257,322,249,2358377,691901278,00,0.00,N,2,45, 20250224,253,339,349,231,2580650,732750983,00,0.00,N,5,-86, 20250217,339,359,411,277,4380446,1522436676,00,0.00,N,2,26, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 5bc7983db650..bac3331c04b7 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 +20250310,1518,1508,1520,1430,288893,429168869,00,0.00,N,2,43, 20250304,1475,1515,1519,1431,167672,247227666,00,0.00,N,5,-20, 20250224,1495,1610,1617,1495,212632,332167599,00,0.00,N,5,-123, 20250217,1618,1635,1720,1603,377751,623263767,00,0.00,N,5,-19, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 7b439589076d..8f9c6577c094 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 +20250310,11230,11190,11410,11040,7515,84007620,00,0.00,N,2,70, 20250304,11160,11150,11620,10610,14036,156914685,00,0.00,N,5,-150, 20250224,11310,11320,11590,11240,11344,129259860,00,0.00,N,5,-110, 20250217,11420,11700,11700,11070,21724,246444590,00,0.00,N,2,60, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 39dab5c31892..0e70ae8da814 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 +20250310,6720,6680,6970,6350,274461,1834434660,00,0.00,N,2,40, 20250304,6680,6990,6990,6520,210690,1411757910,00,0.00,N,5,-220, 20250224,6900,7950,8000,6900,279468,2083802940,00,0.00,N,5,-1090, 20250217,7990,7680,8350,7680,250867,1997247000,00,0.00,N,2,310, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv index 53d9fc449d2b..f7108b91950d 100644 --- a/240550/week/candle-week-42.csv +++ b/240550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,10550,9590,11300,9100,7117541,74963241535,00,0.00,N,2,930, 20250304,9620,10230,10760,9600,2813606,28412970935,00,0.00,N,5,-820, 20250224,10440,12540,12630,10390,11744251,133068333590,00,0.00,N,5,-2390, 20250217,12830,9820,14120,9720,64728207,773729720750,00,0.00,N,2,2930, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index c196c2860f51..ccf8a64f7cd9 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 +20250310,5200,5140,5800,4755,674248,3531485787,00,0.00,N,5,-20, 20250304,5220,5250,5550,4960,288170,1515381600,00,0.00,N,2,30, 20250224,5190,6000,6100,5170,622627,3568983500,00,0.00,N,5,-910, 20250217,6100,4485,7180,4370,3759437,23849334470,00,0.00,N,2,1615, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 0d0ec6a7c451..5753a8b821a9 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 +20250310,26000,24500,26450,23500,1291233,32810218150,00,0.00,N,2,1500, 20250304,24500,25050,26200,23950,891331,22273674075,00,0.00,N,5,-850, 20250224,25350,25850,28500,25250,2599030,69963672750,00,0.00,N,5,-1400, 20250217,26750,26500,27850,25600,3673624,97839305450,00,0.00,N,2,500, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index d608ec657ed0..b3f0745a17c7 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 +20250310,5570,5000,5840,4530,26906621,143329339141,00,0.00,N,2,630, 20250304,4940,5470,5850,4545,30942687,162438041894,00,0.00,N,5,-680, 20250224,5620,4930,6000,4245,51229306,265591865745,00,0.00,N,2,670, 20250217,4950,4435,5080,4390,21174216,100337382150,00,0.00,N,2,525, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 5d46f4760b24..a33f3399493c 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 +20250310,49550,49400,52700,48000,1690069,85441832250,00,0.00,N,2,400, 20250304,49150,46050,49400,44850,1335398,63518588100,00,0.00,N,2,2150, 20250224,47000,50000,51000,46300,1552333,74560371350,00,0.00,N,5,-2600, 20250217,49600,49050,51100,48300,1932690,95936251650,00,0.00,N,5,-400, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 96becb5b1a87..26c0a07b3652 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 +20250310,8220,8780,8820,8010,1797839,15073839060,00,0.00,N,5,-530, 20250304,8750,10020,10230,8620,2656590,24010723430,00,0.00,N,5,-1280, 20250224,10030,10490,10770,9950,957746,9901091590,00,0.00,N,5,-660, 20250217,10690,11550,11760,10440,1543960,16877072500,00,0.00,N,5,-510, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index 830d8c2ce30b..8140bff1f581 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 +20250310,3245,2785,3580,2700,5948959,19891382282,00,0.00,N,2,425, 20250304,2820,2900,2955,2770,149592,423903059,00,0.00,N,5,-110, 20250224,2930,2950,3020,2895,153999,454971185,00,0.00,N,5,-40, 20250217,2970,2900,2980,2830,217087,631538375,00,0.00,N,2,110, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index e2791783a65a..191b7c7fd141 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 +20250310,44450,43200,46800,40200,649907,28460781575,00,0.00,N,2,900, 20250304,43550,39600,44700,38800,502697,21177447350,00,0.00,N,2,3450, 20250224,40100,46050,46300,39800,1059186,44927147050,00,0.00,N,5,-7200, 20250217,47300,50600,50600,46350,844879,40450682350,00,0.00,N,5,-3300, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 896df006578c..35f026a54a1f 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 +20250310,9940,10210,10210,9510,75827,747309030,00,0.00,N,5,-270, 20250304,10210,9870,10610,9800,77125,783928755,00,0.00,N,2,310, 20250224,9900,10150,11000,9400,262634,2732387250,00,0.00,N,5,-200, 20250217,10100,9180,10100,9160,111326,1078234620,00,0.00,N,2,890, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 9c31878020bc..b08a4eb33039 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 +20250310,5780,5650,5910,5410,174376,994801120,00,0.00,N,2,120, 20250304,5660,5730,5840,5390,163813,914660405,00,0.00,N,5,-70, 20250224,5730,5970,6020,5680,182495,1068237430,00,0.00,N,5,-260, 20250217,5990,5740,6350,5700,1090551,6585082440,00,0.00,N,2,320, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 7edd36b86226..eea365ca9e0d 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 +20250310,321,318,353,300,2455635,796088243,00,0.00,N,2,1, 20250304,320,304,339,295,1818377,571183544,00,0.00,N,2,16, 20250224,304,405,490,300,12537082,4482931451,00,0.00,N,5,-78, 20250217,382,400,410,372,1354922,530116220,00,0.00,N,5,-18, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index 8afc192ce4fe..143a432d367d 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 +20250310,8200,8320,8400,7710,295922,2386164120,00,0.00,N,5,-230, 20250304,8430,9170,9470,8270,878497,7739352425,00,0.00,N,5,-920, 20250224,9350,9470,10490,8900,3508144,33840670600,00,0.00,N,5,-120, 20250217,9470,7010,10940,7010,2647427,26310992150,00,0.00,N,2,2370, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 3f87f20fdd51..3f97406a7b95 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 +20250310,1358,1332,1388,1280,446787,597893885,00,0.00,N,2,26, 20250304,1332,1411,1411,1319,429831,582810430,00,0.00,N,5,-58, 20250224,1390,1439,1442,1370,457035,640323814,00,0.00,N,5,-49, 20250217,1439,1452,1468,1431,557606,806362330,00,0.00,N,5,-13, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 0cf334df705e..ad96ab95c8b6 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 +20250310,26600,25300,27050,24700,148783,3882172025,00,0.00,N,2,1550, 20250304,25050,24950,25700,24600,51084,1289574325,00,0.00,N,2,100, 20250224,24950,25650,26100,24950,63174,1613861200,00,0.00,N,5,-700, 20250217,25650,25550,26200,25200,103024,2636412400,00,0.00,N,2,250, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index bfc8484a731e..f7c8c59657d9 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 +20250310,4755,4650,4990,4565,423780,2016648616,00,0.00,N,5,-15, 20250304,4770,4850,4965,4575,355524,1694494300,00,0.00,N,5,-80, 20250224,4850,5040,5350,4820,1068770,5466973170,00,0.00,N,5,-200, 20250217,5050,4630,5050,4570,792609,3829844695,00,0.00,N,2,420, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index fb9bdc558987..75f7b421ed54 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 +20250310,9830,9900,10000,9610,283,2739740,00,0.00,N,5,-70, 20250304,9900,10000,10000,9800,103,1016370,00,0.00,N,2,60, 20250224,9840,9900,10000,9810,64,629990,00,0.00,N,5,-60, 20250217,9900,10500,10500,9800,140,1394740,00,0.00,N,5,-90, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index d36b44c62771..94e615cc3d3f 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 +20250310,2200,2235,2550,1919,409210,895355134,00,0.00,N,5,-135, 20250304,2335,2370,2560,2200,94113,217327392,00,0.00,N,5,-15, 20250224,2350,2320,2990,2300,1177628,3154664635,00,0.00,N,2,30, 20250217,2320,2360,2490,2110,276884,611215275,00,0.00,N,2,65, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index 069dc6894f0e..79df8df39da4 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 +20250310,2350,2300,2350,1960,1332,3040415,00,0.00,N,2,60, 20250304,2290,2100,2290,2045,825,1824875,00,0.00,N,2,10, 20250224,2280,2190,2280,1901,825,1674037,00,0.00,N,2,90, 20250217,2190,1999,2195,1993,2043,4258341,00,0.00,N,2,194, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index abbe6729b323..2bdcb6d23d8f 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 +20250310,4000,4000,4025,3915,194201,772812107,00,0.00,N,3,0, 20250304,4000,4105,4115,3990,299351,1206069562,00,0.00,N,5,-115, 20250224,4115,4125,4215,4010,393100,1610028185,00,0.00,N,5,-40, 20250217,4155,4140,4175,3970,514960,2098496750,00,0.00,N,2,125, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index 886804dead53..7b2f0d3d4d76 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 +20250310,999,1000,1000,850,972,830594,00,0.00,N,3,0, 20250304,999,1000,1100,900,28,27198,00,0.00,N,3,0, 20250224,999,1000,1100,800,87,78747,00,0.00,N,2,64, 20250217,935,1000,1200,850,1141,991550,00,0.00,N,5,-65, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 0a7cad95bcf9..e883df5fb4ad 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 +20250310,415,415,415,415,0,0,00,0.00,N,3,0, 20250304,415,415,415,415,0,0,00,0.00,N,3,0, 20250224,415,415,415,415,0,0,00,0.00,N,3,0, 20250217,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index a2decf08df83..cf1e77b0ce0c 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 +20250310,1622,1661,1661,1552,224212,361293516,00,0.00,N,5,-39, 20250304,1661,1674,1714,1646,140783,234238890,00,0.00,N,5,-36, 20250224,1697,1771,2040,1680,1272565,2397327616,00,0.00,N,5,-73, 20250217,1770,1723,1803,1700,159584,280444058,00,0.00,N,2,47, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 56ff4faf619b..a392e08c82a8 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 +20250310,1218,1230,1314,1115,10627284,13136206382,00,0.00,N,2,7, 20250304,1211,1353,1405,1180,18075152,23580430478,00,0.00,N,5,-142, 20250224,1353,1366,1520,1179,40894453,56634286011,00,0.00,N,5,-40, 20250217,1393,1135,1594,1134,104013113,149063157010,00,0.00,N,2,235, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index 8bb9edce71d1..d7588c02107a 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 +20250310,3270,3160,3495,2915,270559,868759929,00,0.00,N,2,170, 20250304,3100,3155,3270,2840,494692,1498271180,00,0.00,N,5,-45, 20250224,3145,3655,3690,3030,750415,2456213225,00,0.00,N,5,-505, 20250217,3650,3945,3995,3300,693872,2475869025,00,0.00,N,5,-295, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 0254d00d9c4d..d4d13f3d4333 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 +20250310,5270,5150,5300,5100,22633,117686030,00,0.00,N,2,80, 20250304,5190,5210,5310,4890,24757,128368950,00,0.00,N,5,-30, 20250224,5220,5080,5280,4980,37565,192134965,00,0.00,N,2,140, 20250217,5080,5500,5500,4980,36994,193037785,00,0.00,N,5,-320, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index a8e3b2b6583a..7e1ca3d73d68 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 +20250310,8250,8460,8630,8050,31152,256679950,00,0.00,N,5,-200, 20250304,8450,9400,9400,8380,28661,249434490,00,0.00,N,5,-440, 20250224,8890,9300,9300,8800,44826,402830880,00,0.00,N,5,-260, 20250217,9150,9440,9540,9150,14328,133083350,00,0.00,N,5,-390, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index bde9cb1b3dd7..f1e3c158d207 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 +20250310,112500,116800,123900,111200,3707686,438450659250,00,0.00,N,5,-4200, 20250304,116700,117900,118600,110700,3269647,374071955350,00,0.00,N,5,-2300, 20250224,119000,135800,141700,117000,5892759,768211237600,00,0.00,N,5,-18400, 20250217,137400,128500,140300,127000,4490231,601688823000,00,0.00,N,2,9400, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index 93e219779585..3185b1a3e881 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 +20250310,5850,6060,6170,5800,26683,157948390,00,0.00,N,5,-190, 20250304,6040,5960,6120,5610,62907,366349125,00,0.00,N,2,50, 20250224,5990,6210,6820,5780,95324,596666390,00,0.00,N,5,-160, 20250217,6150,6070,6250,5620,102821,616859440,00,0.00,N,2,100, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index 5bfb3b58385e..de86a2e7c8fa 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 +20250310,17750,17410,18100,16580,530435,9244377345,00,0.00,N,2,340, 20250304,17410,17510,18170,17170,352545,6202784650,00,0.00,N,5,-220, 20250224,17630,18500,18500,17610,562534,10168797090,00,0.00,N,5,-990, 20250217,18620,17670,19040,17540,1083255,19937673010,00,0.00,N,2,960, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 39e4b3efa060..17c94b1998e5 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 +20250310,26250,27300,27950,25850,114040,3055321375,00,0.00,N,5,-800, 20250304,27050,28300,28850,26750,384411,10709664175,00,0.00,N,2,400, 20250224,26650,26400,27650,26100,86648,2311999050,00,0.00,N,2,100, 20250217,26550,25950,26900,25650,61869,1619458400,00,0.00,N,2,800, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 5f993d60cc5a..3db6e78b1414 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 +20250310,11290,11200,12740,10860,704530,8287660740,00,0.00,N,2,90, 20250304,11200,11550,11590,11180,132461,1505560515,00,0.00,N,5,-380, 20250224,11580,11720,12070,11540,276344,3256858640,00,0.00,N,5,-30, 20250217,11610,12030,12040,11600,290618,3425145610,00,0.00,N,5,-280, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 0912b81f7d32..23b5f2b82601 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 +20250310,9920,10380,10520,9830,192191,1951316770,00,0.00,N,5,-550, 20250304,10470,10490,10590,10290,152950,1600207595,00,0.00,N,5,-20, 20250224,10490,10310,10490,10140,238380,2473346300,00,0.00,N,2,170, 20250217,10320,10030,10420,9930,369874,3779176580,00,0.00,N,2,290, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index 03e2d7e466da..2a4226605221 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 +20250310,8800,9600,9990,8220,10629,93712670,00,0.00,N,5,-890, 20250304,9690,9800,10500,9250,1755,16931250,00,0.00,N,5,-100, 20250224,9790,10000,10500,9200,2779,26368660,00,0.00,N,5,-60, 20250217,9850,11000,11500,9410,8317,85298800,00,0.00,N,5,-650, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 2bffd0df2422..f90d951c6757 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 +20250310,2540,2555,2665,2465,965198,2468066009,00,0.00,N,5,-15, 20250304,2555,2660,2740,2500,863432,2244124718,00,0.00,N,5,-125, 20250224,2680,2750,2820,2655,1312606,3597002995,00,0.00,N,5,-110, 20250217,2790,2690,2810,2670,1206165,3309699600,00,0.00,N,2,100, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index eceb0fe22a90..2ba2ae3c666b 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 +20250310,415,401,430,401,459679,190633270,00,0.00,N,2,14, 20250304,401,420,448,372,2370289,974103752,00,0.00,N,5,-19, 20250224,420,423,435,416,221618,94115705,00,0.00,N,5,-3, 20250217,423,421,439,409,361521,152755486,00,0.00,N,2,2, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 82e0a9881be4..937fd67bd5d3 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 +20250310,13970,13610,14040,13090,75935,1028946515,00,0.00,N,2,350, 20250304,13620,13810,14000,13410,51790,708136595,00,0.00,N,5,-190, 20250224,13810,14000,14370,13650,53906,749859150,00,0.00,N,5,-190, 20250217,14000,14150,14270,13590,103862,1446248460,00,0.00,N,5,-160, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index 2dfd4049d95c..d414d762f81a 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 +20250310,40100,41000,42150,38450,1208675,48600916950,00,0.00,N,5,-900, 20250304,41000,40100,42150,39750,1087773,44237482325,00,0.00,N,2,750, 20250224,40250,46700,47200,40250,3842318,159228150900,00,0.00,N,5,-6650, 20250217,46900,46450,48100,45000,392728,18314304650,00,0.00,N,2,650, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 629d4b5eab0b..4da6c35542de 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 +20250310,7390,7370,8500,6810,2477,17887200,00,0.00,N,3,0, 20250304,7390,6810,7490,6020,2524,16701610,00,0.00,N,2,580, 20250224,6810,6500,7600,5800,13921,89084580,00,0.00,N,2,210, 20250217,6600,7600,7600,6280,1550,10071690,00,0.00,N,5,-870, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index 05b095fdd423..ff8c4cb543a7 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 +20250310,10790,9100,13320,9070,4137675,47986951485,00,0.00,N,2,1620, 20250304,9170,9790,9790,8900,284000,2614989980,00,0.00,N,5,-740, 20250224,9910,11100,11150,9710,183052,1897521640,00,0.00,N,5,-1040, 20250217,10950,11200,11700,10530,238302,2638946910,00,0.00,N,5,-170, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index a98a2ccb8cb3..45bb0eacf839 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 +20250310,4525,4375,4590,4100,155567,677090675,00,0.00,N,2,150, 20250304,4375,4525,4995,4340,299938,1379283880,00,0.00,N,5,-115, 20250224,4490,4990,5020,4475,218397,1032550290,00,0.00,N,5,-530, 20250217,5020,4955,5350,4920,407350,2086995670,00,0.00,N,2,70, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index 7c749b871fc1..1f735ba2b158 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 +20250310,47450,43250,48400,40100,447618,20122332300,00,0.00,N,2,4200, 20250304,43250,42550,44850,41000,337572,14444993300,00,0.00,N,2,250, 20250224,43000,42800,44250,41950,252887,10931463950,00,0.00,N,5,-300, 20250217,43300,43600,44250,40350,446774,18779667850,00,0.00,N,5,-700, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index 9f98e8c62864..5045ef5b777f 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 +20250310,856,874,874,840,389995,334497629,00,0.00,N,5,-18, 20250304,874,870,895,848,384919,334439752,00,0.00,N,2,4, 20250224,870,862,876,852,337095,291402831,00,0.00,N,3,0, 20250217,870,836,883,828,730620,621791162,00,0.00,N,2,35, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 8d9846677f82..fd0f19e5f98c 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 +20250310,4720,4615,4750,4310,513191,2344128725,00,0.00,N,2,105, 20250304,4615,4710,4840,4495,659109,3052715877,00,0.00,N,5,-95, 20250224,4710,5170,5680,4710,3021252,15779431025,00,0.00,N,5,-460, 20250217,5170,5330,5450,4990,1786737,9345863870,00,0.00,N,5,-40, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 6cab1c05d8ae..16c82458239b 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 +20250310,46550,49400,49450,46300,766470,36665013725,00,0.00,N,5,-2900, 20250304,49450,50500,50800,48000,764257,37609079125,00,0.00,N,5,-1950, 20250224,51400,48150,52400,48000,1463325,73312749750,00,0.00,N,2,2200, 20250217,49200,41150,51700,39650,3360296,164316007350,00,0.00,N,2,8100, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index 5c6f7671aea2..d38bb62b771c 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 +20250310,11030,10500,11370,9970,3331138,36217991650,00,0.00,N,2,530, 20250304,10500,10560,11040,10200,1959445,20762060380,00,0.00,N,5,-400, 20250224,10900,11700,12430,10800,4865525,56994196110,00,0.00,N,5,-1120, 20250217,12020,12740,13370,11950,20992683,267573667440,00,0.00,N,5,-420, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index 09bb2d32c42f..2ad188bdc053 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 +20250310,1589,1789,1950,1400,2322,3544449,00,0.00,N,2,9, 20250304,1580,1473,1840,1201,2558,3532984,00,0.00,N,2,296, 20250224,1284,1410,1700,1284,2433,3552948,00,0.00,N,5,-66, 20250217,1350,1470,1470,1105,5640,7239941,00,0.00,N,5,-94, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index fc589cdee8ac..384d53e77929 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 +20250310,5590,5810,5970,5550,754171,4304338940,00,0.00,N,5,-250, 20250304,5840,6560,6640,5830,1970319,12141591625,00,0.00,N,5,-1040, 20250224,6880,6850,7500,5980,20509094,140531844150,00,0.00,N,2,1080, 20250217,5800,5800,5950,5800,490403,2876423590,00,0.00,N,3,0, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 56180d20d8eb..56c1f0794ccf 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 +20250310,1557,1534,1609,1482,365441,567192908,00,0.00,N,2,23, 20250304,1534,1617,1618,1530,393062,612483154,00,0.00,N,5,-94, 20250224,1628,1651,1794,1607,1339307,2285380280,00,0.00,N,5,-77, 20250217,1705,1786,1850,1650,2066377,3585599884,00,0.00,N,5,-75, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index f4c0580b664f..254b72727db2 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 +20250310,1803,1993,1999,1801,118,226724,00,0.00,N,5,-190, 20250304,1993,1894,2065,1700,672,1296583,00,0.00,N,2,99, 20250224,1894,1900,1900,1894,119,226097,00,0.00,N,2,1, 20250217,1893,1899,1999,1405,2829,4563582,00,0.00,N,2,93, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index d589a2be8d0d..c94eaa18a720 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 +20250310,12250,12000,12600,11640,144916,1763728320,00,0.00,N,2,250, 20250304,12000,12010,12330,11640,110099,1327052945,00,0.00,N,5,-310, 20250224,12310,13050,13400,12250,218235,2808676010,00,0.00,N,5,-890, 20250217,13200,13620,14160,13160,489664,6693659010,00,0.00,N,5,-170, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 086b63f62dd2..7f64cce64a49 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 +20250310,2575,2980,2980,2520,10139564,27886006107,00,0.00,N,5,-405, 20250304,2980,2710,3010,2550,11248823,31867523898,00,0.00,N,2,35, 20250224,2945,3175,3190,2915,14370942,44247904640,00,0.00,N,5,-160, 20250217,3105,3260,3395,3000,20925296,67015967875,00,0.00,N,5,-215, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index 9085bf3faed3..cbb10abc2a0b 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 +20250310,7730,7630,8090,7450,58338,446617050,00,0.00,N,2,90, 20250304,7640,7750,7900,7500,44715,341558340,00,0.00,N,5,-240, 20250224,7880,8020,8180,7740,75108,593086000,00,0.00,N,5,-200, 20250217,8080,8200,8460,7950,128305,1049669190,00,0.00,N,5,-120, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index a43a48604da8..e98d58a41c3f 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 +20250310,6150,6290,6360,6150,23182,143622780,00,0.00,N,5,-240, 20250304,6390,6330,6430,6250,14857,94089725,00,0.00,N,2,20, 20250224,6370,6320,6450,6180,37294,234780650,00,0.00,N,2,80, 20250217,6290,6320,6490,6160,28706,182139620,00,0.00,N,5,-80, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index ffcd7e442847..97d9264a00a4 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 +20250310,1190,1201,1229,1177,42582,50698789,00,0.00,N,3,0, 20250304,1190,1188,1196,1168,28306,33404754,00,0.00,N,2,2, 20250224,1188,1170,1200,1166,260019,306945847,00,0.00,N,2,4, 20250217,1184,1193,1211,1150,147986,175229760,00,0.00,N,5,-9, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index 36795fb72ae6..63b67c1c6ee3 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 +20250310,4050,3990,4115,3900,909962,3661246134,00,0.00,N,2,55, 20250304,3995,4215,4280,3975,1339485,5504728188,00,0.00,N,5,-290, 20250224,4285,4340,4520,4260,2216231,9733989140,00,0.00,N,5,-55, 20250217,4340,4280,4440,4270,1550747,6762962925,00,0.00,N,2,60, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index 1568ce1fd61e..da4960fe29bc 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 +20250310,8600,9030,9190,8320,437623,3771819240,00,0.00,N,5,-360, 20250304,8960,9500,9570,8860,314509,2897190540,00,0.00,N,5,-540, 20250224,9500,9490,9870,9040,799962,7566769470,00,0.00,N,2,20, 20250217,9480,8490,9500,8220,1223167,10748803200,00,0.00,N,2,1540, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 410d097ed5f5..ef2647dc6b7d 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 +20250310,3275,3340,3350,3200,103900,341067721,00,0.00,N,5,-65, 20250304,3340,3340,3470,3300,71959,241622757,00,0.00,N,5,-40, 20250224,3380,3585,3650,3365,120455,425194960,00,0.00,N,5,-270, 20250217,3650,3245,3710,3210,286636,1019696640,00,0.00,N,2,405, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index 34b886bb773e..fc7bed30a981 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 +20250310,26800,25250,27100,23600,5454889,139572326900,00,0.00,N,2,1550, 20250304,25250,26200,26900,24650,4760834,122632901100,00,0.00,N,5,-1400, 20250224,26650,33800,36800,25350,21567802,641436720350,00,0.00,N,5,-7150, 20250217,33800,30950,34000,30650,5481634,177078820850,00,0.00,N,2,2850, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 6d149388dc1a..371040fb1be4 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 +20250310,5880,6000,6400,5700,4510,26147000,00,0.00,N,5,-10, 20250304,5890,5600,6000,5410,15032,85594650,00,0.00,N,2,490, 20250224,5400,5200,6000,4950,3327,17784240,00,0.00,N,2,230, 20250217,5170,4800,5300,4615,2707,13140180,00,0.00,N,2,425, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 25864a3d4b78..250694808e55 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 +20250310,187,208,248,179,1052,212968,00,0.00,N,2,6, 20250304,181,290,290,178,26769,6034255,00,0.00,N,5,-72, 20250224,253,308,330,197,30158,6553344,00,0.00,N,5,-17, 20250217,270,299,308,215,112783,25024475,00,0.00,N,5,-26, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 6ebba9f6f0a4..ffad4843e3db 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 +20250310,625,599,699,510,18145,10254019,00,0.00,N,2,26, 20250304,599,699,699,519,7026,3928540,00,0.00,N,5,-11, 20250224,610,490,660,460,8902,4916945,00,0.00,N,2,42, 20250217,568,600,700,430,33438,17886177,00,0.00,N,5,-130, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 8d42b41319b5..4ad3e62b49f1 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 +20250310,1349,1294,1505,1261,241820,333459137,00,0.00,N,2,1, 20250304,1348,1374,1459,1347,128736,176577723,00,0.00,N,5,-41, 20250224,1389,1384,1513,1366,279127,396728093,00,0.00,N,5,-6, 20250217,1395,1342,1587,1334,288390,428977750,00,0.00,N,2,53, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index fd44f88d96a6..59ede6b6b896 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 +20250310,914,873,916,840,155301,136073543,00,0.00,N,2,43, 20250304,871,890,905,860,174314,154065556,00,0.00,N,5,-19, 20250224,890,923,930,890,260798,237207408,00,0.00,N,5,-18, 20250217,908,912,917,891,153695,138929416,00,0.00,N,5,-1, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index c61a90cc0658..87eb2a770f28 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 +20250310,412,412,412,412,0,0,00,0.00,N,3,0, 20250304,412,412,412,412,0,0,00,0.00,N,3,0, 20250224,412,412,412,412,0,0,00,0.00,N,3,0, 20250217,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 7f50d37a5277..a8ba7902a338 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 +20250310,8210,7740,9120,7440,1149159,9658795170,00,0.00,N,2,510, 20250304,7700,7820,8730,7520,466013,3772564975,00,0.00,N,5,-160, 20250224,7860,8140,8390,7750,349439,2816229960,00,0.00,N,5,-300, 20250217,8160,7350,8190,7350,362045,2869706120,00,0.00,N,2,710, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index 35d842fdf58f..7dfec5049486 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 +20250310,356000,349000,358500,339500,713015,250985848610,00,0.00,N,2,7000, 20250304,349000,339000,354000,330000,581889,199437881922,00,0.00,N,2,5500, 20250224,343500,322500,345000,320000,998718,334076502000,00,0.00,N,2,16000, 20250217,327500,316000,338000,315000,1163365,380979462000,00,0.00,N,2,15500, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index ec8e7a603acc..d01b99259292 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 +20250310,4690,4150,5160,4045,21447027,102115523387,00,0.00,N,2,560, 20250304,4130,4555,5080,4080,8651660,40258092217,00,0.00,N,5,-425, 20250224,4555,3765,5940,3760,36239215,177978147045,00,0.00,N,2,860, 20250217,3695,3420,3735,3410,140657,503658505,00,0.00,N,2,275, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 4b888e1af662..4b85ad54d480 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 +20250310,18430,12600,19240,12350,107598,1689497340,00,0.00,N,2,5860, 20250304,12570,12400,12570,12000,15374,189389810,00,0.00,N,2,340, 20250224,12230,12000,12380,11750,26767,325634850,00,0.00,N,2,170, 20250217,12060,12000,12180,11160,42107,491302890,00,0.00,N,2,70, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 3b32a90f5221..287de68073a6 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 +20250310,4425,4510,4530,4300,95945,424408369,00,0.00,N,5,-60, 20250304,4485,4460,4540,4210,125813,559155019,00,0.00,N,5,-65, 20250224,4550,4690,4695,4455,152412,697303225,00,0.00,N,5,-150, 20250217,4700,4650,4870,4585,236140,1102918805,00,0.00,N,2,50, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index 4d1ec2180bb1..71e54c1aa408 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 +20250310,74500,71900,75000,67600,262413,18563129450,00,0.00,N,2,4200, 20250304,70300,61300,74500,61000,418296,28625357600,00,0.00,N,2,8800, 20250224,61500,59500,65700,56000,465878,28192786400,00,0.00,N,2,1500, 20250217,60000,58800,63500,55000,414410,24676547100,00,0.00,N,2,1800, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 1cbca73e30ab..11344ed81b6d 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 +20250310,6680,6720,6850,6500,122138,811369035,00,0.00,N,5,-40, 20250304,6720,6820,6890,6600,149317,1001122275,00,0.00,N,5,-150, 20250224,6870,6430,7030,6300,911646,6162449850,00,0.00,N,2,470, 20250217,6400,6400,6500,6190,156661,990968650,00,0.00,N,2,20, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index 7bbde5988a91..5bd6106b5e16 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 +20250310,2955,3050,3050,2892,140556,415130986,00,0.00,N,5,-75, 20250304,3030,3085,3230,2995,163029,507315280,00,0.00,N,5,-55, 20250224,3085,3130,3255,3050,387431,1217057225,00,0.00,N,5,-35, 20250217,3120,2865,3650,2855,2754656,9220873830,00,0.00,N,2,255, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 25a850935600..c2ee839bf325 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 +20250310,5170,4960,6090,4960,2342737,13169002130,00,0.00,N,2,220, 20250304,4950,5140,5470,4850,216453,1111428831,00,0.00,N,5,-180, 20250224,5130,5600,5680,5060,193134,1042750160,00,0.00,N,5,-470, 20250217,5600,4995,5720,4930,313248,1671514370,00,0.00,N,2,605, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 9c050737921c..c552066a9da1 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 +20250310,2370,2375,2395,2290,95381,221461575,00,0.00,N,2,10, 20250304,2360,2410,2410,2290,92677,216196813,00,0.00,N,5,-40, 20250224,2400,2530,2580,2400,98120,244774655,00,0.00,N,5,-145, 20250217,2545,2540,2600,2505,114393,292822185,00,0.00,N,2,5, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index edfeaeef66b7..b05a8cd2abd3 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 +20250310,3135,3125,3165,3010,224502,697801391,00,0.00,N,5,-5, 20250304,3140,3085,3200,3055,170030,531623086,00,0.00,N,2,40, 20250224,3100,3195,3235,3095,450917,1428566005,00,0.00,N,5,-90, 20250217,3190,3200,3410,3150,1390022,4546543855,00,0.00,N,5,-10, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index a8aa2b807af9..a69019077378 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 +20250310,1800,1841,1870,1771,233090,420106313,00,0.00,N,5,-41, 20250304,1841,1904,1930,1820,149145,276545556,00,0.00,N,5,-63, 20250224,1904,1951,2040,1841,310604,608084207,00,0.00,N,5,-47, 20250217,1951,1964,2020,1901,327688,639925930,00,0.00,N,5,-12, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index c737e7686913..3357dc705e27 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 +20250310,4930,4905,4950,4680,113226,549905442,00,0.00,N,5,-15, 20250304,4945,5000,5000,4765,96910,473359634,00,0.00,N,5,-55, 20250224,5000,5190,5440,4880,336036,1725028605,00,0.00,N,5,-200, 20250217,5200,4860,5960,4810,4700697,25996308835,00,0.00,N,2,340, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index 43f6b754cbfb..e4eec1938a25 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 +20250310,5530,5460,5630,5390,34110,187282730,00,0.00,N,2,30, 20250304,5500,5490,5540,5400,22330,121912060,00,0.00,N,5,-40, 20250224,5540,5500,5630,5400,42854,235112520,00,0.00,N,5,-20, 20250217,5560,5600,5690,5530,50461,283152370,00,0.00,N,5,-30, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 55fcc5e957e4..56344cb3a81a 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 +20250310,2300,2315,2400,2205,143666,330819704,00,0.00,N,5,-15, 20250304,2315,2395,2405,2220,95634,220031496,00,0.00,N,5,-60, 20250224,2375,2625,2655,2370,144336,362654560,00,0.00,N,5,-250, 20250217,2625,2430,2625,2430,186704,472545265,00,0.00,N,2,195, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 349e8aa6b132..dda910c4a0e0 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 +20250310,17690,17780,18000,16900,112474,1958338060,00,0.00,N,5,-70, 20250304,17760,18720,18720,17620,174285,3149020635,00,0.00,N,5,-970, 20250224,18730,18010,19390,18010,435975,8105539110,00,0.00,N,2,320, 20250217,18410,17390,20850,17300,1079235,20431446870,00,0.00,N,2,940, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index f22c02dff303..e1f0efeaa939 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 +20250310,31250,31000,31950,30500,648813,20213486275,00,0.00,N,3,0, 20250304,31250,32200,32750,31150,559242,17801112275,00,0.00,N,5,-1350, 20250224,32600,32950,34100,32350,835927,27927535600,00,0.00,N,5,-600, 20250217,33200,32800,34200,31950,864077,28534043700,00,0.00,N,2,400, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index d15a89a96d9c..507838888f10 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 +20250310,2140,2135,2230,2070,151678,325193575,00,0.00,N,3,0, 20250304,2140,2000,2275,1983,617594,1329078756,00,0.00,N,2,125, 20250224,2015,2015,2065,1995,52963,106909635,00,0.00,N,2,10, 20250217,2005,2005,2020,1941,27404,54708642,00,0.00,N,2,14, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index fb0f0922a51a..44856cc3b5f6 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 +20250310,4505,4445,4600,4300,207965,923516831,00,0.00,N,2,60, 20250304,4445,4610,4680,4335,231161,1043193383,00,0.00,N,5,-165, 20250224,4610,4905,5030,4550,569666,2746204455,00,0.00,N,5,-380, 20250217,4990,4895,5500,4895,1643645,8557340580,00,0.00,N,2,100, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index 67e23f5dee9b..3e61f6951e19 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 +20250310,2870,2965,2970,2775,140943,402082142,00,0.00,N,5,-95, 20250304,2965,2875,2975,2820,104812,306905568,00,0.00,N,2,90, 20250224,2875,2870,2945,2825,119660,344574010,00,0.00,N,3,0, 20250217,2875,2790,2880,2775,113813,323216700,00,0.00,N,2,85, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 9daef79fe1ff..d87022e0ccc6 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 +20250310,10930,10930,10950,10520,48238,518689100,00,0.00,N,2,10, 20250304,10920,10970,11600,10570,67140,737567795,00,0.00,N,5,-50, 20250224,10970,11360,11440,10510,76949,844975320,00,0.00,N,5,-390, 20250217,11360,10960,12100,10850,224520,2580476930,00,0.00,N,2,500, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 63996181388c..1acb0d045e98 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 +20250310,987,991,1007,960,88029,87027753,00,0.00,N,3,0, 20250304,987,957,991,943,85224,82872366,00,0.00,N,2,18, 20250224,969,970,977,945,95895,92566385,00,0.00,N,5,-1, 20250217,970,975,986,953,118816,114749147,00,0.00,N,5,-5, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index 4d55c840fefe..825ff9d18148 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 +20250310,7190,7200,7250,6960,66147,472000185,00,0.00,N,5,-10, 20250304,7200,7440,7480,7100,78217,563164960,00,0.00,N,5,-250, 20250224,7450,7480,7540,7240,119142,884481630,00,0.00,N,5,-30, 20250217,7480,7530,7640,7450,91650,689168760,00,0.00,N,5,-90, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index 07e1d650d6d0..dd59cec3edac 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 +20250310,14510,13640,14750,13020,939949,13295978735,00,0.00,N,2,830, 20250304,13680,13950,15210,13550,1152037,16546694240,00,0.00,N,5,-550, 20250224,14230,16810,18390,13850,2472737,40414160520,00,0.00,N,5,-2880, 20250217,17110,15620,20450,15440,9202555,168466521140,00,0.00,N,2,1720, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index 6ff7088d8bc2..74bbdf05cb91 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 +20250310,4965,4810,5060,4585,861886,4210845527,00,0.00,N,2,115, 20250304,4850,4855,5100,4750,848259,4176818176,00,0.00,N,5,-45, 20250224,4895,5420,5440,4875,1502089,7832339160,00,0.00,N,5,-605, 20250217,5500,5610,5960,5470,3934558,22607357170,00,0.00,N,5,-40, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 6de0a79a09fd..0248f9ed82d2 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 +20250310,7930,8170,8170,7900,35808,286143505,00,0.00,N,5,-160, 20250304,8090,8090,8210,7950,59963,483857620,00,0.00,N,5,-10, 20250224,8100,8100,8190,7980,93487,756700470,00,0.00,N,3,0, 20250217,8100,8000,8130,7970,71762,576517340,00,0.00,N,2,100, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index b4d2b5dbd42f..aea11db11199 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 +20250310,17850,17020,17860,16400,402041,6883371280,00,0.00,N,2,790, 20250304,17060,16510,17500,16280,255552,4349305290,00,0.00,N,2,240, 20250224,16820,18010,18260,16650,358136,6274388790,00,0.00,N,5,-1350, 20250217,18170,18500,18900,17990,539557,9962003030,00,0.00,N,5,-70, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 80b91828e2e0..02369ec3c619 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 +20250310,7550,7220,7770,7220,87725,657291285,00,0.00,N,2,370, 20250304,7180,7200,7320,7030,51659,371117800,00,0.00,N,2,10, 20250224,7170,7510,7640,7130,82545,610489610,00,0.00,N,5,-400, 20250217,7570,7780,7880,7460,115515,881665190,00,0.00,N,5,-230, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index cb43e28a850a..2305b037b1de 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 +20250310,5160,5200,5340,5030,265788,1375658450,00,0.00,N,5,-30, 20250304,5190,4950,6220,4880,1944789,11170108075,00,0.00,N,2,220, 20250224,4970,4950,5150,4900,71768,357617240,00,0.00,N,2,20, 20250217,4950,4935,4975,4810,74262,362830410,00,0.00,N,2,135, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index d3116c59003c..f71ebc9cb836 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 +20250310,590,600,600,510,26,13785,00,0.00,N,5,-9, 20250304,599,600,645,510,109,58884,00,0.00,N,3,0, 20250224,599,645,645,510,182,97844,00,0.00,N,5,-26, 20250217,625,600,640,472,357,189850,00,0.00,N,2,26, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index 86b78479c2bc..0db8e5da790f 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 +20250310,398,414,476,291,21,8061,00,0.00,N,2,38, 20250304,360,388,428,322,157,54134,00,0.00,N,5,-18, 20250224,378,351,410,319,3941,1372762,00,0.00,N,5,-34, 20250217,412,448,510,359,2811,1403350,00,0.00,N,2,22, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index 459d1cf4083e..4851d7f6a5fc 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 +20250310,373,366,459,366,20315,8006974,00,0.00,N,5,-27, 20250304,400,371,450,350,20924,7767475,00,0.00,N,2,34, 20250224,366,400,461,330,49681,19970928,00,0.00,N,5,-3, 20250217,369,340,400,316,81204,30117207,00,0.00,N,2,29, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 9ea5bb4fc7b6..852379730050 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 +20250310,699,789,789,585,1667,1023322,00,0.00,N,5,-40, 20250304,739,666,797,637,1043,709427,00,0.00,N,5,-38, 20250224,777,500,777,483,147,91304,00,0.00,N,2,209, 20250217,568,553,690,425,5257,2332691,00,0.00,N,5,-82, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 595dc9b6b4da..30299aa8a38e 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 +20250310,1600,1650,1699,1400,4489,7389769,00,0.00,N,2,1, 20250304,1599,1687,1700,1440,419,660918,00,0.00,N,5,-88, 20250224,1687,1700,1768,1402,775,1212638,00,0.00,N,5,-2, 20250217,1689,1700,1800,1360,1199,1895358,00,0.00,N,5,-6, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 84892be2ce5a..e5b4138274a8 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 +20250310,74700,74000,76800,72900,773511,57951179550,00,0.00,N,2,800, 20250304,73900,72900,76000,72400,587404,43994961550,00,0.00,N,2,1000, 20250224,72900,76500,76600,72500,784164,58470126300,00,0.00,N,5,-3700, 20250217,76600,78500,78600,76000,1049696,80853532000,00,0.00,N,5,-1300, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index 94d4a39dfa53..705abfdf7e20 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 +20250310,338500,332500,350000,320500,1368467,460486083750,00,0.00,N,2,1000, 20250304,337500,319500,354000,314500,1301459,442110740000,00,0.00,N,2,12000, 20250224,325500,366000,367500,315000,2069841,704122661661,00,0.00,N,5,-49500, 20250217,375000,385000,400500,365500,1683217,637505799442,00,0.00,N,5,-11000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 3f99afc5a6da..699e66af8101 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 +20250310,73300,79600,80500,72200,946449,71938996450,00,0.00,N,5,-5100, 20250304,78400,70000,79100,65000,1565371,116611241900,00,0.00,N,2,3400, 20250224,75000,71900,78300,71800,1421912,107205456100,00,0.00,N,2,2900, 20250217,72100,77100,78800,71100,1945663,146285158500,00,0.00,N,5,-5800, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 83aeab4eca7f..1e50c8dd08c4 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 +20250310,17540,17540,17690,17310,17425,304675250,00,0.00,N,5,-20, 20250304,17560,17480,17710,17440,26078,457995210,00,0.00,N,2,60, 20250224,17500,17600,17780,17480,21431,377351360,00,0.00,N,5,-120, 20250217,17620,17510,17650,17450,32014,561596900,00,0.00,N,2,60, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index e8098178a96d..fa02ac44e64d 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 +20250310,3115,2990,3180,2715,8163006,24777046955,00,0.00,N,2,125, 20250304,2990,2810,2990,2690,4632654,13268890566,00,0.00,N,2,240, 20250224,2750,3040,3140,2720,4852680,14340094475,00,0.00,N,5,-215, 20250217,2965,3010,3190,2930,10622768,32437592955,00,0.00,N,2,40, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index 47cceb33516a..87f1cceffa2d 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 +20250310,4825,4865,4980,4665,21272,102167267,00,0.00,N,5,-40, 20250304,4865,4945,4970,4820,13788,67131695,00,0.00,N,5,-80, 20250224,4945,5100,5210,4850,31610,159106590,00,0.00,N,5,-155, 20250217,5100,5060,5270,5030,56704,294017980,00,0.00,N,5,-20, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 096868273857..79499e2e8c97 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 +20250310,11350,11250,11550,11050,46999,528409170,00,0.00,N,5,-20, 20250304,11370,11350,11600,11080,48346,548318975,00,0.00,N,5,-230, 20250224,11600,12130,12260,11600,55152,655326420,00,0.00,N,5,-530, 20250217,12130,11700,12220,11670,58527,702181120,00,0.00,N,2,410, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 29b0522f6db3..b000206c422b 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 +20250310,34600,35400,35400,34000,34238,1177845275,00,0.00,N,5,-600, 20250304,35200,33800,35350,33800,33804,1171825425,00,0.00,N,2,1400, 20250224,33800,34800,35050,33600,35489,1216919750,00,0.00,N,5,-1050, 20250217,34850,33550,35050,33250,51811,1776405450,00,0.00,N,2,1300, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 62e778b38ad0..e06accc74bc1 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 +20250310,147400,146000,148500,144000,5963,873649100,00,0.00,N,2,1400, 20250304,146000,144600,148100,143000,6362,926856000,00,0.00,N,2,1400, 20250224,144600,144300,147200,143000,6463,939729200,00,0.00,N,2,400, 20250217,144200,142300,145000,140200,6787,965823000,00,0.00,N,2,1900, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index 2e8329543dc3..d6cc72c2d075 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 +20250310,889,889,889,889,0,0,00,0.00,N,3,0, 20250304,889,889,889,889,0,0,00,0.00,N,3,0, 20250224,889,889,889,889,0,0,00,0.00,N,3,0, 20250217,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 1f5994b108c4..7ebe554da1dc 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 +20250310,25000,18450,25950,18450,9547,203771540,00,0.00,N,2,3350, 20250304,21650,20000,23950,19010,529,10528570,00,0.00,N,2,1690, 20250224,19960,19000,20450,17000,2089,40094240,00,0.00,N,2,460, 20250217,19500,20000,21000,18700,2587,50189180,00,0.00,N,5,-2500, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index 676f015c3b75..ff5544430381 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 +20250310,1022,1050,1081,998,3378646,3461910878,00,0.00,N,5,-28, 20250304,1050,1141,1152,1038,2715277,2948296471,00,0.00,N,5,-95, 20250224,1145,1242,1243,1133,2819339,3315501628,00,0.00,N,5,-96, 20250217,1241,1220,1391,1195,4981158,6404878695,00,0.00,N,2,28, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index b2e7fb739305..588e669d2736 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 +20250310,16190,15600,16640,15000,385258,6181111845,00,0.00,N,2,540, 20250304,15650,16700,16810,15600,259565,4185698810,00,0.00,N,5,-1050, 20250224,16700,18000,18210,16700,405564,7108882640,00,0.00,N,5,-1520, 20250217,18220,18620,19350,17730,1017418,19018199100,00,0.00,N,5,-420, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index ba403256919d..775feca1567d 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 +20250310,5620,5500,5680,5420,51692,285905070,00,0.00,N,5,-10, 20250304,5630,5900,6000,5440,49339,282521875,00,0.00,N,5,-200, 20250224,5830,6090,6180,5780,104521,618031150,00,0.00,N,5,-420, 20250217,6250,6350,6520,6150,133125,840557450,00,0.00,N,5,-100, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 850ccf4145aa..d013474a0d1e 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 +20250310,110400,107300,112200,105300,632069,69017619850,00,0.00,N,2,2300, 20250304,108100,102500,109100,101000,505867,53114344000,00,0.00,N,2,6200, 20250224,101900,107900,110700,101500,719900,75189576400,00,0.00,N,5,-6100, 20250217,108000,110100,111100,106800,609897,66245562836,00,0.00,N,5,-1800, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 729167a72590..6e4bf8fdc825 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 +20250310,1570,1570,1630,1485,92843,143950050,00,0.00,N,5,-43, 20250304,1613,1625,1640,1552,71932,115001313,00,0.00,N,5,-12, 20250224,1625,1719,1727,1625,111138,185952937,00,0.00,N,5,-84, 20250217,1709,1674,1760,1654,195646,331261550,00,0.00,N,2,39, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 5e60f5f6794f..4c86b95474ef 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 +20250310,14420,14670,14960,14230,248828,3608883205,00,0.00,N,5,-360, 20250304,14780,14600,14990,14310,339855,4992672540,00,0.00,N,2,120, 20250224,14660,16130,16490,14660,659615,10113263850,00,0.00,N,5,-1620, 20250217,16280,15950,16500,15800,384587,6203837550,00,0.00,N,2,480, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 856453923eb4..4f04526c48d4 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 +20250310,10450,10650,10860,10400,38354,405697380,00,0.00,N,5,-340, 20250304,10790,11200,11200,10650,33836,369120550,00,0.00,N,5,-180, 20250224,10970,11300,11380,10950,39195,434824910,00,0.00,N,5,-330, 20250217,11300,11150,11420,11000,40759,454710060,00,0.00,N,2,150, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index ae4958e919e4..ddf74e730769 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 +20250310,16140,14510,16370,13710,270366,4126072380,00,0.00,N,2,1520, 20250304,14620,14490,15220,14060,138620,2030510835,00,0.00,N,2,50, 20250224,14570,16460,17040,14520,309863,4862187680,00,0.00,N,5,-2090, 20250217,16660,16170,17520,16140,321868,5443273360,00,0.00,N,2,490, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index 6b0dd9e44a28..35bd972863ba 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 +20250310,35050,38250,40850,34750,45676611,1721813992725,00,0.00,N,5,-2550, 20250304,37600,31550,38650,31550,45674448,1620622710100,00,0.00,N,2,7050, 20250224,30550,33300,34300,30350,14684892,470626639600,00,0.00,N,5,-2950, 20250217,33500,33750,36800,32250,39598419,1370871801000,00,0.00,N,5,-750, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 5d69a1a76b63..e9f5443aaf07 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 +20250310,25300,25750,26300,24800,717205,18126989475,00,0.00,N,5,-650, 20250304,25950,28050,28450,25350,722402,19352784775,00,0.00,N,5,-2400, 20250224,28350,27900,29300,27500,889485,25368595200,00,0.00,N,5,-100, 20250217,28450,30200,30450,28100,1101456,32286185700,00,0.00,N,5,-1850, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 32bc89c75dad..c6019be9221c 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 +20250310,9610,10110,10120,9540,775192,7565471520,00,0.00,N,5,-510, 20250304,10120,9890,10350,9670,727848,7297171185,00,0.00,N,2,320, 20250224,9800,9980,10240,9800,632166,6331529570,00,0.00,N,5,-250, 20250217,10050,9740,10130,9680,1025197,10108815550,00,0.00,N,2,310, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index 90dcdba84469..b446994524f6 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 +20250310,14150,14320,14370,14140,37118,527920380,00,0.00,N,5,-170, 20250304,14320,14380,14450,14250,33588,481511920,00,0.00,N,5,-130, 20250224,14450,14490,14610,14410,42321,614522470,00,0.00,N,5,-130, 20250217,14580,14680,14750,14430,106589,1551813010,00,0.00,N,5,-100, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index 993d6f570449..3d28c8e45d1d 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 +20250310,756,772,780,745,334149,252207009,00,0.00,N,5,-18, 20250304,774,788,805,751,235347,185195991,00,0.00,N,5,-14, 20250224,788,815,831,788,392892,315166635,00,0.00,N,5,-27, 20250217,815,795,820,793,377775,303917071,00,0.00,N,2,20, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index a97ee4730c7b..7eb8fca3fd7d 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 +20250310,10810,10640,10970,10310,62813,666003645,00,0.00,N,2,170, 20250304,10640,10960,11150,10520,72384,782266125,00,0.00,N,5,-400, 20250224,11040,11450,11790,10870,113388,1273767540,00,0.00,N,5,-420, 20250217,11460,11370,11910,11300,116662,1356433000,00,0.00,N,2,90, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index a8ac0555db3a..0c5b0080b50e 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 +20250310,13840,13280,14140,12860,1821464,24940742370,00,0.00,N,2,620, 20250304,13220,12500,15680,12400,9662507,141350533240,00,0.00,N,2,20, 20250224,13200,14120,14580,13040,1589229,21672086420,00,0.00,N,5,-1270, 20250217,14470,16090,16550,13880,3402054,51866959700,00,0.00,N,5,-1820, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index fc10ac1e7454..7bb5a9e08111 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 +20250310,4830,4850,5580,4580,373332,1922301221,00,0.00,N,2,60, 20250304,4770,5020,5600,4770,507214,2654155664,00,0.00,N,5,-120, 20250224,4890,5280,5280,4780,75456,380676285,00,0.00,N,5,-220, 20250217,5110,4345,5360,4335,361780,1787356545,00,0.00,N,2,780, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index dada4275344d..6c77d131f599 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 +20250310,3120,3230,3230,3095,36511,115468622,00,0.00,N,5,-145, 20250304,3265,3185,3355,3130,14616,46637240,00,0.00,N,2,70, 20250224,3195,3240,3275,3145,33643,107654570,00,0.00,N,5,-80, 20250217,3275,3250,3305,3190,26572,85678405,00,0.00,N,2,25, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 240bd8808ba3..d75ff26d2755 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 +20250310,4395,4500,5190,4100,830334,3792708632,00,0.00,N,5,-135, 20250304,4530,4095,4780,3975,300586,1311692983,00,0.00,N,2,435, 20250224,4095,4140,4185,3985,184485,749892690,00,0.00,N,5,-45, 20250217,4140,4225,4780,3885,745167,3165572400,00,0.00,N,5,-85, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index a23d2ad15a90..6eb08f3a6896 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 +20250310,410,402,410,343,8791,3556847,00,0.00,N,2,60, 20250304,350,409,409,301,1318,492249,00,0.00,N,5,-6, 20250224,356,440,484,312,4634,1906292,00,0.00,N,5,-70, 20250217,426,433,507,380,323,145359,00,0.00,N,2,14, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index d629533187b8..9f277d3e5220 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 +20250310,2185,2325,2375,2140,243379,543816336,00,0.00,N,5,-140, 20250304,2325,2570,2690,2325,199436,487985784,00,0.00,N,5,-245, 20250224,2570,2770,2790,2560,216828,575001205,00,0.00,N,5,-200, 20250217,2770,2520,2900,2475,552316,1512633955,00,0.00,N,2,250, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index 6006ebcc3272..596cbae9bf39 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 +20250310,4370,4340,4465,4170,162542,697948785,00,0.00,N,5,-15, 20250304,4385,4915,5070,4320,437453,2053031048,00,0.00,N,5,-530, 20250224,4915,4575,5570,4500,12573248,65327620140,00,0.00,N,2,265, 20250217,4650,3890,5360,3860,9969930,48336720705,00,0.00,N,2,760, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index 51903b7f441c..2a671b0b2004 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 +20250310,1256,1262,1270,1237,175563,220315454,00,0.00,N,5,-7, 20250304,1263,1283,1297,1256,158418,200755380,00,0.00,N,5,-20, 20250224,1283,1293,1308,1276,156926,202425902,00,0.00,N,5,-18, 20250217,1301,1233,1447,1233,2737328,3734836704,00,0.00,N,2,49, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 6e10c7cdd46f..4ff8f09d1d97 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 +20250310,317500,319500,329500,297000,2893076,907170744500,00,0.00,N,5,-3500, 20250304,321000,342500,375000,317000,3165788,1077549446000,00,0.00,N,5,-21500, 20250224,342500,400000,406500,338500,3150617,1184272374500,00,0.00,N,5,-62000, 20250217,404500,409000,429000,382000,5270814,2143092831500,00,0.00,N,2,2500, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 03d6c5770a54..a42ee49efdee 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 +20250310,6350,6040,6450,5910,459952,2857851735,00,0.00,N,2,310, 20250304,6040,6690,6740,6040,773023,4904357325,00,0.00,N,5,-760, 20250224,6800,7380,7550,6690,2394518,17024548950,00,0.00,N,5,-700, 20250217,7500,5300,7800,5260,7601545,54992262760,00,0.00,N,2,2200, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 0445a6332380..04df34d8f814 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 +20250310,36650,37900,39000,36150,171468,6418936425,00,0.00,N,5,-1250, 20250304,37900,38650,39400,36450,135050,5073491100,00,0.00,N,5,-650, 20250224,38550,41000,42150,38500,213511,8655443150,00,0.00,N,5,-2450, 20250217,41000,39150,41800,38500,237343,9628640300,00,0.00,N,2,1850, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 2796c0361d8e..8a82ec8f7f39 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 +20250310,67400,63900,69500,62700,3704162,247077229650,00,0.00,N,2,3600, 20250304,63800,59600,67000,57600,4270873,267800246050,00,0.00,N,2,5000, 20250224,58800,54300,62300,52500,6066048,357336343800,00,0.00,N,2,3200, 20250217,55600,53800,57000,52900,2915474,160274716700,00,0.00,N,2,1800, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 63e8d30287bd..a0e859a29d35 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 +20250310,2170,2375,2375,1910,2146825,4782379974,00,0.00,N,5,-150, 20250304,2320,2390,2400,2215,982181,2261376580,00,0.00,N,5,-55, 20250224,2375,2385,2575,2335,2930531,7179985815,00,0.00,N,5,-10, 20250217,2385,2305,2520,2285,2780324,6668640820,00,0.00,N,2,90, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 90bd9a84e714..d0c53238b599 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 +20250310,4750,4600,4800,4500,123,576550,00,0.00,N,5,-150, 20250304,4900,4700,4900,4600,728,3510000,00,0.00,N,5,-95, 20250224,4995,4995,5000,4400,674,3288195,00,0.00,N,3,0, 20250217,4995,4800,5000,4500,1452,6889945,00,0.00,N,5,-55, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 977050e82cdd..8028eb9bfccc 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 +20250310,1328,1499,1499,1101,5441,6625278,00,0.00,N,5,-161, 20250304,1489,1500,1719,1210,10221,13218911,00,0.00,N,2,90, 20250224,1399,1380,1500,1201,2118,2636974,00,0.00,N,2,19, 20250217,1380,1300,1539,1200,19854,25902842,00,0.00,N,2,100, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 0d9c2a16acac..6e1ee3e78251 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 +20250310,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250304,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250224,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250217,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index cf364fe2da39..e0955c61aeac 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 +20250310,118000,117200,118800,114600,60616,7074507150,00,0.00,N,2,800, 20250304,117200,112300,118500,109400,62474,7143729450,00,0.00,N,2,6000, 20250224,111200,112900,116700,110800,84613,9620483700,00,0.00,N,5,-1300, 20250217,112500,108500,114200,107100,84663,9440173100,00,0.00,N,2,6100, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index f11e884e2e51..9784a0ef61a1 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 +20250310,15700,14610,16970,13800,5148672,79966729075,00,0.00,N,2,850, 20250304,14850,18410,18600,14680,5669872,91966217730,00,0.00,N,5,-3900, 20250224,18750,19800,20350,18340,5520291,107409566850,00,0.00,N,5,-1150, 20250217,19900,15540,20400,15530,13633238,252037804240,00,0.00,N,2,4460, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 4bf7ea5ff725..aa4368b9ea6d 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 +20250310,37500,34000,37900,31600,463348,16496911675,00,0.00,N,2,3550, 20250304,33950,33100,34850,32250,262450,8878381525,00,0.00,N,2,200, 20250224,33750,37050,37900,33600,413840,14965466450,00,0.00,N,5,-4300, 20250217,38050,38150,41400,36800,1031472,40168485500,00,0.00,N,2,900, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index d6bce51279af..66c32aee556d 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 +20250310,104300,103200,105900,102000,209865,21940303105,00,0.00,N,2,1100, 20250304,103200,99900,103600,98800,182825,18482257233,00,0.00,N,2,3300, 20250224,99900,106600,106900,99800,256699,26422569300,00,0.00,N,5,-6800, 20250217,106700,105000,107400,101500,308392,32172416526,00,0.00,N,2,2000, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 66261e55ef82..89ef80d3775e 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 +20250310,8700,8910,8960,8540,120938,1056303980,00,0.00,N,5,-230, 20250304,8930,9350,9530,8900,139150,1268616110,00,0.00,N,5,-570, 20250224,9500,9590,10330,9410,294407,2898941690,00,0.00,N,5,-110, 20250217,9610,9480,9890,9400,173371,1672002670,00,0.00,N,2,110, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index af7c27ff6cfd..6ab95c3caa39 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 +20250310,14880,15030,15080,14280,117145,1727894775,00,0.00,N,2,60, 20250304,14820,15070,15260,14520,129597,1926986085,00,0.00,N,5,-130, 20250224,14950,16160,16520,14880,315917,4990204720,00,0.00,N,5,-1500, 20250217,16450,15410,18840,14870,2125815,36223391480,00,0.00,N,2,570, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index d9ebfe30ccfb..bebd9f21785c 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 +20250310,697,700,700,697,18,12568,00,0.00,N,5,-2, 20250304,699,700,700,602,12,8180,00,0.00,N,5,-1, 20250224,700,700,700,699,19,13299,00,0.00,N,3,0, 20250217,700,700,700,601,1150,793303,00,0.00,N,2,1, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index 42ab46c766cb..37185522cd21 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 +20250310,1242,1309,1657,1160,4287651,5744567888,00,0.00,N,5,-138, 20250304,1380,1152,1657,1141,2256457,3155308009,00,0.00,N,5,-10, 20250224,1390,1500,1723,1169,3399272,4627701469,00,0.00,N,5,-89, 20250217,1479,1302,1589,1297,1835659,2653787921,00,0.00,N,2,159, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index 97cc38acad74..fa7f3661672f 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 +20250310,21500,21700,22100,20800,102472,2182653975,00,0.00,N,5,-200, 20250304,21700,21700,22350,21450,199550,4377078500,00,0.00,N,5,-400, 20250224,22100,20450,23000,20200,441353,9709450700,00,0.00,N,2,1500, 20250217,20600,19800,20850,19640,132417,2683614800,00,0.00,N,2,900, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index 4d61858ca0ef..f51e1227d393 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 +20250310,42100,43500,43600,41500,128446,5417504450,00,0.00,N,5,-1400, 20250304,43500,41750,44500,40600,137955,5864889625,00,0.00,N,2,1700, 20250224,41800,44950,45900,41800,172965,7564046200,00,0.00,N,5,-3150, 20250217,44950,42750,45300,42600,157061,6962654200,00,0.00,N,2,2300, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index cf32e9c83069..e8cd55c1d8eb 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 +20250310,15540,14920,15740,14340,82019,1232049035,00,0.00,N,2,540, 20250304,15000,16890,18240,14600,183815,3034122965,00,0.00,N,5,-1890, 20250224,16890,18280,18360,16830,172199,3002810950,00,0.00,N,5,-1510, 20250217,18400,19490,19700,18120,272476,5161276510,00,0.00,N,5,-1060, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index ff8373f1f65e..5728eca6e94e 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 +20250310,2190,2205,2295,2110,258323,566982244,00,0.00,N,5,-5, 20250304,2195,2255,2335,2145,346929,775572938,00,0.00,N,5,-60, 20250224,2255,2460,2600,2240,755454,1832565405,00,0.00,N,5,-215, 20250217,2470,2600,2680,2370,1614366,4057047735,00,0.00,N,5,-160, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 616b7b923ed3..9a57839665f7 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 +20250310,2510,2700,2750,2455,863426,2255414665,00,0.00,N,5,-130, 20250304,2640,2700,2715,2465,828368,2135529726,00,0.00,N,5,-60, 20250224,2700,2640,2980,2585,2364513,6578676795,00,0.00,N,2,60, 20250217,2640,2675,2695,2480,1180117,3060211720,00,0.00,N,5,-35, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index c406cc971762..0ce093e8db34 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 +20250310,19520,20150,20450,19350,93231,1838958950,00,0.00,N,5,-680, 20250304,20200,19700,20400,19000,134177,2632324170,00,0.00,N,2,390, 20250224,19810,20450,20750,19720,86656,1762204480,00,0.00,N,5,-890, 20250217,20700,20200,21000,19990,134888,2768087600,00,0.00,N,2,450, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 39bdedd4fec2..f8287bfe461f 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 +20250310,6570,4930,6850,4675,20268379,118424747999,00,0.00,N,2,1540, 20250304,5030,4820,5130,4610,3167929,15593941858,00,0.00,N,2,210, 20250224,4820,4980,5030,4500,4091631,19406025170,00,0.00,N,5,-200, 20250217,5020,4250,5250,4000,5674212,26595033465,00,0.00,N,2,665, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index 5c4f874bae93..56d147244345 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 +20250310,105,105,105,105,0,0,00,0.00,N,3,0, 20250304,105,130,134,104,50429,6512515,00,0.00,N,5,-17, 20250224,122,129,155,106,392961,51608808,00,0.00,N,2,9, 20250217,113,144,160,85,606632,64588291,00,0.00,N,5,-31, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 96eb31e7f240..9b1c7a635126 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 +20250310,8500,8570,8900,8290,38624,329471145,00,0.00,N,5,-30, 20250304,8530,8440,9000,8370,29374,249678400,00,0.00,N,5,-90, 20250224,8620,8850,9280,8620,56186,502261720,00,0.00,N,5,-310, 20250217,8930,8450,8980,8450,59754,523381100,00,0.00,N,2,490, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 96a0bf633c44..b9c87f71bad3 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 +20250310,1088,1138,1158,1053,886603,976855580,00,0.00,N,5,-56, 20250304,1144,1236,1236,1132,608478,712796871,00,0.00,N,5,-93, 20250224,1237,1355,1355,1237,640995,837919362,00,0.00,N,5,-118, 20250217,1355,1399,1468,1294,1249897,1741040035,00,0.00,N,5,-21, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index fb5c5b2b7825..b24c007d9e93 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 +20250310,2115,2145,2155,2080,102504,216119653,00,0.00,N,5,-30, 20250304,2145,2170,2220,2125,99214,215127760,00,0.00,N,5,-55, 20250224,2200,2275,2385,2200,123924,284253555,00,0.00,N,5,-95, 20250217,2295,2335,2355,2275,88363,203774745,00,0.00,N,5,-60, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 3d37af2ca375..a5e82b2df8d9 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 +20250310,1351,1367,1372,1287,854704,1136558439,00,0.00,N,5,-17, 20250304,1368,1413,1445,1359,957289,1329767667,00,0.00,N,5,-57, 20250224,1425,1450,1474,1411,797565,1154055879,00,0.00,N,5,-37, 20250217,1462,1435,1520,1428,1393546,2031996129,00,0.00,N,2,29, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index a647fc524eb8..f3503add59e4 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 +20250310,4880,4250,4895,3605,756,2745785,00,0.00,N,2,640, 20250304,4240,5640,5720,3955,606,2845860,00,0.00,N,5,-780, 20250224,5020,4900,5850,4310,445,2113755,00,0.00,N,2,120, 20250217,4900,4020,5280,3600,4800,19374670,00,0.00,N,2,860, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index 9c6dcd261dd3..d77e490487b7 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 +20250310,6000,6000,6350,5820,281607,1712371790,00,0.00,N,3,0, 20250304,6000,6410,6420,5940,177706,1086962220,00,0.00,N,5,-400, 20250224,6400,6680,6750,6380,232786,1529637040,00,0.00,N,5,-420, 20250217,6820,6200,7100,6120,623956,4136208060,00,0.00,N,2,580, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index f7a366879b43..4c37e42139be 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 +20250310,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250304,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250224,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250217,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 7b39c36cef82..7be120d0fdef 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 +20250310,8900,9100,9345,8560,475082,4225326580,00,0.00,N,5,-300, 20250304,9200,9400,11160,9050,1822732,18511663955,00,0.00,N,5,-270, 20250224,9470,10590,11090,9350,1068810,10995362800,00,0.00,N,5,-1210, 20250217,10680,9700,11370,9410,2003646,21000164100,00,0.00,N,2,1080, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 1bf503c323be..d534fa3b6688 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 +20250310,7700,8130,8300,7690,17242,137396815,00,0.00,N,5,-520, 20250304,8220,8000,8500,7940,15717,129182295,00,0.00,N,2,220, 20250224,8000,8650,8650,7800,25902,213984080,00,0.00,N,5,-540, 20250217,8540,8050,8680,7890,44337,369993870,00,0.00,N,2,490, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 45669f0064bf..b4c567497131 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 +20250310,2335,2375,2495,2265,47794,112698184,00,0.00,N,5,-40, 20250304,2375,2510,2640,2370,44503,110852377,00,0.00,N,5,-135, 20250224,2510,2255,2760,2245,295161,760368000,00,0.00,N,2,225, 20250217,2285,2255,2375,2190,39138,89124895,00,0.00,N,2,45, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index 6fcd72025284..8d19042283e1 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 +20250310,3460,3435,3490,3375,38421,132074125,00,0.00,N,2,25, 20250304,3435,3425,3505,3410,67761,233248325,00,0.00,N,5,-65, 20250224,3500,3475,3570,3450,95508,333565130,00,0.00,N,2,10, 20250217,3490,3495,3540,3460,124143,433454210,00,0.00,N,5,-5, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 6bc657117e70..18b7d876bc72 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 +20250310,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250304,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250224,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250217,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index 2a10940d42d9..525aff31fa95 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 +20250310,2145,2180,2290,2120,29701,64172834,00,0.00,N,5,-50, 20250304,2195,2200,2285,2125,36168,78725348,00,0.00,N,5,-5, 20250224,2200,2300,2450,2200,45661,104638395,00,0.00,N,5,-115, 20250217,2315,2300,2385,2270,35320,81910475,00,0.00,N,2,15, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index e7d20d2741d1..c0ba94974767 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 +20250310,7900,7870,8000,7370,207224,1608558850,00,0.00,N,2,90, 20250304,7810,7970,8180,7510,292823,2268757895,00,0.00,N,5,-190, 20250224,8000,8300,8370,7870,358354,2920463850,00,0.00,N,5,-320, 20250217,8320,9100,9240,8250,1042653,9172699170,00,0.00,N,5,-300, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 1fcef65cf4ce..857fa2b6a853 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 +20250310,6260,6380,6490,5990,31975,201218270,00,0.00,N,5,-120, 20250304,6380,6250,6800,6180,31096,200821215,00,0.00,N,2,130, 20250224,6250,6430,6510,6050,43669,275996350,00,0.00,N,5,-270, 20250217,6520,6300,6740,6280,58220,378345970,00,0.00,N,2,170, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 972d9ec1fd0c..dc5a07ad6801 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 +20250310,22000,22900,23400,21750,451129,10176573125,00,0.00,N,5,-1100, 20250304,23100,22000,23800,22000,728456,16792243275,00,0.00,N,2,1450, 20250224,21650,22850,24000,21650,878887,20092376200,00,0.00,N,5,-1400, 20250217,23050,20950,23550,20100,766631,16606409400,00,0.00,N,2,2200, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 018d40453bbd..84c13f165613 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 +20250310,787,818,820,773,94282,74464971,00,0.00,N,5,-9, 20250304,796,827,827,756,112359,88217921,00,0.00,N,5,-3, 20250224,799,785,813,756,103515,81790437,00,0.00,N,2,14, 20250217,785,801,854,750,248859,198798016,00,0.00,N,5,-15, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 214fe980cfd1..ef23322a5805 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 +20250310,12260,12660,13000,11960,84330,1038431575,00,0.00,N,5,-400, 20250304,12660,13020,13560,12450,60605,786479575,00,0.00,N,5,-570, 20250224,13230,16000,16200,13120,261317,3744736230,00,0.00,N,5,-2770, 20250217,16000,16670,17570,16000,141218,2356853270,00,0.00,N,5,-800, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index 0f70d9d43c33..80be39161cf5 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 +20250310,4250,3055,4455,2870,43054260,161569444329,00,0.00,N,2,1160, 20250304,3090,3445,3645,2550,36195661,114043135606,00,0.00,N,5,-100, 20250224,3190,2900,3250,2415,35025704,103772450920,00,0.00,N,2,360, 20250217,2830,3360,3475,2405,66156243,190191754360,00,0.00,N,5,-1970, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 6d937024eda6..fdb839c5ef37 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 +20250310,2310,2615,2885,1960,1935964,4791627101,00,0.00,N,5,-250, 20250304,2560,2545,2700,2545,71067,184656448,00,0.00,N,5,-15, 20250224,2575,2600,2850,2565,185383,503608565,00,0.00,N,5,-25, 20250217,2600,2680,2700,2535,149597,388636820,00,0.00,N,5,-100, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index f7ecb5d78ed3..d2413337a810 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 +20250310,6160,6060,6180,5710,60594,361959330,00,0.00,N,2,30, 20250304,6130,6360,6580,6130,58123,371149430,00,0.00,N,5,-230, 20250224,6360,6190,6440,6130,63513,398322510,00,0.00,N,2,120, 20250217,6240,6330,6470,6120,113239,714950220,00,0.00,N,5,-100, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 7a959653a51a..08cb12721b7e 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 +20250310,1774,1825,1840,1750,373075,666833385,00,0.00,N,5,-51, 20250304,1825,1900,1900,1813,494520,913125560,00,0.00,N,5,-74, 20250224,1899,2005,2075,1895,586517,1155480599,00,0.00,N,5,-121, 20250217,2020,1921,2135,1921,1415501,2900453709,00,0.00,N,2,88, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index a2bf84513ed5..e4b7687fee9a 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 +20250310,938,950,1019,907,965679,916961302,00,0.00,N,5,-16, 20250304,954,947,1083,924,1585007,1575752220,00,0.00,N,2,4, 20250224,950,999,1049,933,894725,882295750,00,0.00,N,5,-49, 20250217,999,942,1032,925,1121207,1111257801,00,0.00,N,2,57, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 3f97cfb04009..bf3ffccad7c5 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 +20250310,2185,2060,2250,2000,214047,451810989,00,0.00,N,2,125, 20250304,2060,1809,2330,1792,521765,1098524595,00,0.00,N,2,250, 20250224,1810,1935,1940,1801,49628,93239192,00,0.00,N,5,-125, 20250217,1935,1900,2085,1900,101935,199767656,00,0.00,N,2,35, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 914c8fe677a9..669f1b456978 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 +20250310,10400,10530,10530,10240,68048,705778455,00,0.00,N,3,0, 20250304,10400,10340,10700,10200,65960,687542895,00,0.00,N,2,10, 20250224,10390,10470,10640,10340,51729,542758160,00,0.00,N,5,-120, 20250217,10510,10200,10590,10150,86341,895037600,00,0.00,N,2,360, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index b0d72aa7e17c..fe18b2f3edd3 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 +20250310,15600,15630,15890,15120,955441,14836827930,00,0.00,N,5,-80, 20250304,15680,15900,15980,15570,794243,12492448005,00,0.00,N,5,-300, 20250224,15980,16370,16830,15980,1150247,18965195950,00,0.00,N,5,-490, 20250217,16470,16040,16800,15820,1268983,20699191430,00,0.00,N,2,460, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index d749e8402b5d..7da45d9f1d05 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 +20250310,1128,1112,1160,1075,2530606,2806536546,00,0.00,N,3,0, 20250304,1128,1195,1195,1107,3788318,4367489574,00,0.00,N,5,-70, 20250224,1198,1217,1248,1167,7220841,8744275410,00,0.00,N,5,-19, 20250217,1217,1173,1290,1173,16797331,20635941067,00,0.00,N,2,30, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index 3965de4c12bb..26b5ead86011 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 +20250310,7460,7430,7565,6950,259720,1883387410,00,0.00,N,2,90, 20250304,7370,7520,7970,7200,279120,2103258160,00,0.00,N,5,-150, 20250224,7520,8070,8140,7400,441121,3445947920,00,0.00,N,5,-620, 20250217,8140,8500,8940,8020,936476,7925793120,00,0.00,N,5,-480, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 03d2a06cdcef..2df7f2f007ab 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 +20250310,5920,6110,6110,5830,666591,3946625420,00,0.00,N,5,-160, 20250304,6080,6060,6210,6000,797096,4874280690,00,0.00,N,2,80, 20250224,6000,5990,6090,5990,975250,5892101550,00,0.00,N,3,0, 20250217,6000,5750,6000,5750,938124,5521617120,00,0.00,N,2,240, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index aa27d0a1dd9a..a111f7c5f020 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 +20250310,1773,2065,2440,1640,8732425,17957385165,00,0.00,N,5,-297, 20250304,2070,2250,2320,2055,2185884,4765177312,00,0.00,N,5,-190, 20250224,2260,2305,2450,2215,5129310,11779303145,00,0.00,N,5,-45, 20250217,2305,2630,3555,2245,15384815,44746524165,00,0.00,N,5,-520, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index 965f45218248..9ce3f2c61d27 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 +20250310,3425,3390,3765,3325,588143,2127027646,00,0.00,N,2,55, 20250304,3370,3420,3470,3240,194061,651788123,00,0.00,N,5,-50, 20250224,3420,3225,3750,3175,1126916,3917865275,00,0.00,N,2,220, 20250217,3200,2870,3220,2870,294997,906014010,00,0.00,N,2,280, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 4b5e55ddf043..be3b59a4361b 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 +20250310,19360,17570,19500,17570,158974,3001859120,00,0.00,N,2,1660, 20250304,17700,17550,17860,16930,50990,885018910,00,0.00,N,2,150, 20250224,17550,19440,19820,17500,102832,1908185390,00,0.00,N,5,-2330, 20250217,19880,18100,19970,18100,301769,5815634300,00,0.00,N,2,1710, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 3a659624c2f3..d0354bea9e01 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 +20250310,3080,3105,3155,3000,555555,1709655070,00,0.00,N,5,-25, 20250304,3105,3220,3230,3010,492184,1538217749,00,0.00,N,5,-95, 20250224,3200,3265,3780,3180,3477391,11862929670,00,0.00,N,5,-65, 20250217,3265,3280,3345,3235,840470,2758152415,00,0.00,N,5,-20, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 726ed90e3e81..5be00d144f17 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 +20250310,20450,20550,21750,20300,1937466,40741872255,00,0.00,N,5,-200, 20250304,20650,18300,21150,18060,1628796,32400995265,00,0.00,N,2,2350, 20250224,18300,18770,19800,18300,1509511,28950960940,00,0.00,N,5,-540, 20250217,18840,19050,19590,18210,1878059,35661004070,00,0.00,N,5,-210, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 77afe952f2b3..cba814f094be 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 +20250310,24000,24150,24350,21650,2029155,46814420325,00,0.00,N,2,200, 20250304,23800,24900,28000,23650,2861833,73833072300,00,0.00,N,5,-1800, 20250224,25600,28000,29100,25000,2404335,65908927600,00,0.00,N,5,-2900, 20250217,28500,32250,32800,28050,5365844,164758044200,00,0.00,N,5,-4250, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index fe2836a62e9c..c54c313d7693 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 +20250310,5610,5700,5800,5400,17937,99868320,00,0.00,N,5,-90, 20250304,5700,5180,6310,5180,84430,473242480,00,0.00,N,2,630, 20250224,5070,4990,5300,4810,87339,437785150,00,0.00,N,2,80, 20250217,4990,4985,5200,4710,85807,427673105,00,0.00,N,2,10, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index f2d28c975f49..7bb892bebfe8 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 +20250310,1060,925,1060,925,5,5300,00,0.00,N,2,135, 20250304,925,653,925,653,1,925,00,0.00,N,2,272, 20250224,653,603,653,603,0,0,00,0.00,N,2,50, 20250217,603,657,657,559,1,559,00,0.00,N,5,-54, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 826536eea6b1..2d855ba7c99b 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 +20250310,6200,6330,6420,6120,34909,217531285,00,0.00,N,5,-130, 20250304,6330,6320,6950,6250,62889,405071195,00,0.00,N,5,-60, 20250224,6390,6450,6650,6280,60850,394918400,00,0.00,N,5,-110, 20250217,6500,6540,6540,6340,51953,333731490,00,0.00,N,2,60, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 3d10ca924d75..cfc915e4255f 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 +20250310,5160,5240,5400,5000,361352,1878691055,00,0.00,N,5,-80, 20250304,5240,5800,5800,5180,657872,3557239510,00,0.00,N,5,-560, 20250224,5800,6180,6220,5670,817592,4828857980,00,0.00,N,5,-420, 20250217,6220,6010,6480,5930,1506458,9482431930,00,0.00,N,2,80, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 225e865c9a65..f2ca35d87500 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 +20250310,670,702,728,669,356382,246381356,00,0.00,N,5,-32, 20250304,702,735,747,693,336346,240931398,00,0.00,N,5,-33, 20250224,735,776,805,735,290115,223642753,00,0.00,N,5,-42, 20250217,777,795,815,770,279235,221171787,00,0.00,N,5,-12, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index c8b06ea97013..31fc4029b907 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 +20250310,2815,2760,2835,2610,1279130,3490097432,00,0.00,N,2,60, 20250304,2755,2805,2900,2710,1265909,3548694764,00,0.00,N,5,-50, 20250224,2805,3040,3090,2800,2245308,6654079185,00,0.00,N,5,-270, 20250217,3075,3150,3260,3035,2944301,9279819830,00,0.00,N,5,-85, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index ef347b85fb29..1293aa0ed360 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 +20250310,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250304,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250224,38900,40000,43500,38900,54751,2255233900,00,0.00,N,5,-1400, 20250217,40300,36750,41900,36650,74873,2967940150,00,0.00,N,2,3650, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 0e870f9ab895..d3cd460b30b9 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 +20250310,233500,242500,249500,232000,67704,16252533250,00,0.00,N,5,-8500, 20250304,242000,225500,245000,216000,65786,15277433750,00,0.00,N,2,16500, 20250224,225500,238500,239500,215000,108732,24514232500,00,0.00,N,5,-13500, 20250217,239000,229000,244000,228500,76242,18183067000,00,0.00,N,2,11000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 18e2258fe3f9..028bf52330de 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 +20250310,454000,419000,456000,402000,323599,138832626750,00,0.00,N,2,31000, 20250304,423000,427500,459000,419000,281266,122619169500,00,0.00,N,5,-9500, 20250224,432500,468500,475000,429000,384474,173934184500,00,0.00,N,5,-48500, 20250217,481000,488000,521000,466000,457893,223909011000,00,0.00,N,5,-7000, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index 4c3e8d986c20..711f855f678b 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 +20250310,183600,190600,192700,180500,57325,10660630550,00,0.00,N,5,-11100, 20250304,194700,187100,199100,181000,49909,9545209800,00,0.00,N,2,7600, 20250224,187100,203000,205000,187100,63548,12482901600,00,0.00,N,5,-16900, 20250217,204000,197100,219000,196500,105466,21910220100,00,0.00,N,2,9000, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index 2cdf0d43c37f..f85a47e35f96 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 +20250310,1182,1215,1517,1165,5454436,7571928508,00,0.00,N,5,-33, 20250304,1215,1256,1269,1177,470490,570337775,00,0.00,N,5,-41, 20250224,1256,1390,1390,1234,594720,760174505,00,0.00,N,5,-124, 20250217,1380,1318,1400,1250,803709,1054914645,00,0.00,N,2,62, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index 1ffcde63eed8..8d39d0385e0a 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 +20250310,37650,38150,40300,36200,3811218,145860382575,00,0.00,N,5,-1000, 20250304,38650,40000,43600,37450,5048990,206233243700,00,0.00,N,5,-1700, 20250224,40350,38700,41550,36850,6671884,264670285150,00,0.00,N,2,1250, 20250217,39100,39150,47250,37650,17719728,752254996650,00,0.00,N,5,-400, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index 685ed4461d38..059ed16d52b5 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 +20250310,9100,9480,9480,8560,202897,1840015790,00,0.00,N,5,-220, 20250304,9320,9380,9440,9010,105010,964035415,00,0.00,N,5,-60, 20250224,9380,9870,9970,9220,125662,1206453860,00,0.00,N,5,-490, 20250217,9870,9440,10010,9240,130412,1259671490,00,0.00,N,2,440, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 000d60b8b560..01b0ddb62ee3 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 +20250310,2195,2260,2260,2180,538870,1193430610,00,0.00,N,5,-65, 20250304,2260,2235,2265,2205,415566,929680325,00,0.00,N,2,30, 20250224,2230,2305,2305,2225,807383,1830511025,00,0.00,N,5,-80, 20250217,2310,2295,2330,2255,1015253,2319544065,00,0.00,N,2,30, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 3b55dd1bc75b..e024662ccaa9 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 +20250310,4905,4730,5230,4535,2159643,10648827539,00,0.00,N,2,110, 20250304,4795,4825,5050,4765,1171610,5710525160,00,0.00,N,5,-130, 20250224,4925,5260,5490,4910,2534405,13232761700,00,0.00,N,5,-505, 20250217,5430,5740,5920,5380,5123257,29142737500,00,0.00,N,5,-230, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index a5842789f0fe..62ebb6526218 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 +20250310,22550,21450,23950,20150,164097,3643342275,00,0.00,N,2,1100, 20250304,21450,21850,22700,20800,105722,2268970800,00,0.00,N,5,-750, 20250224,22200,24000,25450,22050,220080,5261897000,00,0.00,N,5,-1800, 20250217,24000,23250,24550,22550,254290,6075049250,00,0.00,N,2,750, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index 6bc716a038d2..d0dd7fdc9fb5 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 +20250310,1740,1762,1820,1625,1272571,2195418393,00,0.00,N,5,-27, 20250304,1767,1810,2015,1685,5652980,10681677242,00,0.00,N,5,-33, 20250224,1800,1725,2055,1678,11932599,22925593292,00,0.00,N,2,40, 20250217,1760,1630,2025,1602,15272039,28189308505,00,0.00,N,2,124, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index 3781a9ee7999..6d7b5086fd5b 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 +20250310,800,699,800,595,50,37081,00,0.00,N,2,91, 20250304,709,840,897,649,29,19839,00,0.00,N,5,-131, 20250224,840,699,840,621,605,389094,00,0.00,N,2,200, 20250217,640,397,650,397,86,43520,00,0.00,N,2,241, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 08a16aa76437..86189aec9bd8 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 +20250310,4110,4100,4145,3900,941788,3809205243,00,0.00,N,2,15, 20250304,4095,4600,4660,4055,1051393,4582608396,00,0.00,N,5,-515, 20250224,4610,5190,5340,4605,3112871,15272922870,00,0.00,N,2,55, 20250217,4555,4745,4985,4550,1664977,7829732490,00,0.00,N,5,-95, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 81e57572d97b..72cf70cceec0 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 +20250310,1240,1236,1280,1229,1971204,2459581830,00,0.00,N,5,-5, 20250304,1245,1284,1302,1225,2507224,3145511001,00,0.00,N,5,-59, 20250224,1304,1381,1405,1277,3145444,4236341786,00,0.00,N,5,-77, 20250217,1381,1382,1440,1320,5406539,7489365542,00,0.00,N,5,-1, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index bca162106577..0d09452f3a01 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 +20250310,21300,17950,22400,17250,1278256,26134632420,00,0.00,N,2,3140, 20250304,18160,18140,18750,17460,179073,3266468215,00,0.00,N,2,10, 20250224,18150,21000,21700,18050,445936,8820896540,00,0.00,N,5,-3550, 20250217,21700,22600,24700,20950,666295,15350690300,00,0.00,N,5,-600, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 47cdcb47361e..197a5f914541 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 +20250310,4220,4055,4295,3935,183616,758589265,00,0.00,N,2,105, 20250304,4115,4205,4335,4085,176469,738845008,00,0.00,N,5,-180, 20250224,4295,4535,4720,4270,449448,2003513350,00,0.00,N,5,-335, 20250217,4630,4630,5030,4580,1011804,4864037610,00,0.00,N,3,0, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index b79965c8be0b..9bbd0b620461 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 +20250310,16380,16200,16950,15930,588092,9720228085,00,0.00,N,2,180, 20250304,16200,15510,16720,15400,357375,5751214800,00,0.00,N,2,540, 20250224,15660,15870,16690,15630,478367,7632773480,00,0.00,N,5,-260, 20250217,15920,16270,16500,15600,329282,5300550690,00,0.00,N,5,-350, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index 1ea31fabc1b3..3d0b0e6655e3 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 +20250310,4695,4565,4810,4260,245923,1134590312,00,0.00,N,2,155, 20250304,4540,4610,4780,4475,156158,720269348,00,0.00,N,5,-120, 20250224,4660,4950,5080,4620,293572,1432151340,00,0.00,N,5,-460, 20250217,5120,5360,5550,4950,606554,3198056450,00,0.00,N,5,-210, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index f0f3b430595f..7e74bbd535bf 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 +20250310,9800,7730,11980,7310,3769211,40569438565,00,0.00,N,2,2010, 20250304,7790,8200,8200,7580,158962,1236729985,00,0.00,N,5,-250, 20250224,8040,7810,9500,7480,1926953,17011920430,00,0.00,N,2,170, 20250217,7870,7410,7930,7360,110775,840430100,00,0.00,N,2,460, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 752520745817..a9e1788bc5a9 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 +20250310,42750,41350,44150,40250,1158180,48566083675,00,0.00,N,2,1500, 20250304,41250,42550,42900,40450,1275200,52755066200,00,0.00,N,5,-1300, 20250224,42550,49300,49750,42550,3158531,139580208550,00,0.00,N,5,-5300, 20250217,47850,48200,48700,47350,493739,23650612600,00,0.00,N,5,-400, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 516d04b6f92d..d9a629e3214d 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 +20250310,3085,3180,3180,2980,161269,488266681,00,0.00,N,2,5, 20250304,3080,3110,3235,3045,152654,475647423,00,0.00,N,5,-85, 20250224,3165,3515,3515,3115,507321,1683325545,00,0.00,N,5,-350, 20250217,3515,3470,3710,3400,385748,1374680815,00,0.00,N,2,45, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index d5efb9094697..83f236bd04ed 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 +20250310,4600,5400,5400,4420,361,1693385,00,0.00,N,5,-1000, 20250304,5600,5840,5840,5600,14,78400,00,0.00,N,5,-240, 20250224,5840,5990,5990,5840,22,129060,00,0.00,N,2,230, 20250217,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 7dd356b599e1..3d5d5d0e038e 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 +20250310,941,949,965,916,162672,152556896,00,0.00,N,5,-19, 20250304,960,990,1018,960,160136,157395332,00,0.00,N,5,-30, 20250224,990,1036,1055,966,284323,288896828,00,0.00,N,5,-55, 20250217,1045,1029,1055,963,336422,341906757,00,0.00,N,2,44, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index a8aba78b1228..5ebcb355791b 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 +20250310,3330,3245,3490,3055,124144,403828380,00,0.00,N,2,85, 20250304,3245,3240,3440,3200,92651,307321044,00,0.00,N,2,5, 20250224,3240,3195,3550,3115,268392,898666080,00,0.00,N,5,-35, 20250217,3275,3010,3325,2950,168938,532949430,00,0.00,N,2,265, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index e6fbc7793c83..1d69dbc73004 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 +20250310,6950,7040,7160,6790,47065,327689990,00,0.00,N,5,-180, 20250304,7130,7040,7580,6850,90628,649919380,00,0.00,N,2,90, 20250224,7040,7330,7590,7040,66405,481354270,00,0.00,N,5,-350, 20250217,7390,7340,7900,7230,171774,1301074730,00,0.00,N,2,70, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv index 519d927e6856..9944fed87526 100644 --- a/303810/week/candle-week-42.csv +++ b/303810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,10160,9990,10590,9810,1118835,11504230000,00,0.00,N,2,330, 20250304,9830,10600,10980,9830,1232592,12714706830,00,0.00,N,5,-970, 20250224,10800,13820,14680,10800,5931151,75976905890,00,0.00,N,5,-3360, 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 deae2b8ab559..cba0371e9a55 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 +20250310,24800,23500,25150,22500,939009,22501677975,00,0.00,N,2,600, 20250304,24200,24500,25750,23350,769379,18783681675,00,0.00,N,5,-700, 20250224,24900,27150,27850,24900,1362413,36187078750,00,0.00,N,5,-2950, 20250217,27850,29400,31600,27500,2938855,87442930600,00,0.00,N,5,-1150, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 7259eaf6772f..1ef07ff166fa 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 +20250310,25700,24300,26650,22100,539330,13574609225,00,0.00,N,2,1400, 20250304,24300,21750,26750,21300,638260,15449178025,00,0.00,N,2,2150, 20250224,22150,23800,24800,21700,512840,11928371650,00,0.00,N,5,-2300, 20250217,24450,21450,27700,21400,980745,24370314400,00,0.00,N,2,3450, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 78099ad856d6..8782895ae996 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 +20250310,2800,2610,3375,2555,2653472,7871046927,00,0.00,N,2,170, 20250304,2630,2700,2750,2560,294084,772737908,00,0.00,N,5,-90, 20250224,2720,2870,2870,2690,337987,942169740,00,0.00,N,5,-110, 20250217,2830,2740,2895,2720,357688,997746955,00,0.00,N,2,65, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index a210fece214a..731694b49b05 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 +20250310,10090,10170,10400,9800,406877,4111709815,00,0.00,N,5,-230, 20250304,10320,10700,11700,9980,614658,6624022850,00,0.00,N,5,-640, 20250224,10960,11620,11690,10460,670820,7326396490,00,0.00,N,5,-580, 20250217,11540,11830,12760,11200,920638,11001089690,00,0.00,N,5,-160, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index bdaa4175e8df..5602a2908001 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 +20250310,4645,4565,4715,4380,69732,313405997,00,0.00,N,2,80, 20250304,4565,4660,4690,4435,86472,390367218,00,0.00,N,5,-95, 20250224,4660,4660,4800,4550,57167,265952440,00,0.00,N,3,0, 20250217,4660,4385,4665,4370,82145,370342175,00,0.00,N,2,275, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 2d45d9caf4b2..974a125ef26a 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 +20250310,204000,195200,213000,188200,325252,65242548000,00,0.00,N,2,9400, 20250304,194600,160700,217500,159000,585351,111855134650,00,0.00,N,2,33900, 20250224,160700,154400,164500,146500,113743,18024017500,00,0.00,N,2,5000, 20250217,155700,140500,163500,139000,120466,18092570600,00,0.00,N,2,15800, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 18d75647ab68..8d6af3fd90fd 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 +20250310,2450,2470,2530,2370,1027827,2514070603,00,0.00,N,5,-60, 20250304,2510,2500,2745,2420,1947618,5044360439,00,0.00,N,2,15, 20250224,2495,2760,2810,2485,2222757,5932309255,00,0.00,N,5,-265, 20250217,2760,2700,3035,2695,6941823,19700807235,00,0.00,N,2,80, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 9541adf79e86..ba1db15de951 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 +20250310,2935,2945,3135,2800,1302874,3854526690,00,0.00,N,5,-10, 20250304,2945,2810,3155,2600,646150,1881291479,00,0.00,N,2,115, 20250224,2830,2845,3120,2825,518734,1528722335,00,0.00,N,5,-90, 20250217,2920,2935,2985,2745,491755,1421211865,00,0.00,N,2,20, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index c8d2c9152824..9667edc62daf 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 +20250310,1124,1134,1175,1101,247729,278403475,00,0.00,N,5,-10, 20250304,1134,1150,1155,1130,174120,198026663,00,0.00,N,5,-16, 20250224,1150,1127,1189,1112,392766,452568414,00,0.00,N,2,23, 20250217,1127,1105,1215,1090,787034,901140977,00,0.00,N,2,21, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index 8fd5039ebccc..a88ae5f325c8 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 +20250310,3325,3275,3355,3200,209220,688638704,00,0.00,N,2,25, 20250304,3300,3405,3435,3280,166955,557589973,00,0.00,N,5,-105, 20250224,3405,3570,3620,3395,204048,712618350,00,0.00,N,5,-155, 20250217,3560,3530,3615,3445,261422,926049505,00,0.00,N,2,30, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index 894e0cfdd6e4..5c77a97ee373 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 +20250310,764,712,838,650,1872635,1421978410,00,0.00,N,2,53, 20250304,711,889,890,695,1773482,1414861270,00,0.00,N,5,-219, 20250224,930,1020,1299,930,1477082,1630313537,00,0.00,N,5,-94, 20250217,1024,1146,1149,972,1119134,1177886657,00,0.00,N,5,-122, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index 74a92c4d66ee..ad7baca45cf5 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 +20250310,5220,5250,5470,4955,549694,2875650270,00,0.00,N,5,-20, 20250304,5240,5280,5400,5130,455899,2386867145,00,0.00,N,5,-140, 20250224,5380,5360,6990,5190,12748815,82514049240,00,0.00,N,5,-60, 20250217,5440,5090,5710,5050,1128395,5982714730,00,0.00,N,2,340, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index 016b4cd62d8d..1f8d91703a06 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 +20250310,136700,133000,139300,127300,291019,39199645000,00,0.00,N,2,3700, 20250304,133000,129100,136800,129000,177344,23659657300,00,0.00,N,2,1300, 20250224,131700,137900,139800,131500,213451,28870364000,00,0.00,N,5,-7200, 20250217,138900,140000,141600,136800,302543,42050398000,00,0.00,N,5,-1600, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 3f5521e74af3..f1632f52618e 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 +20250310,2880,3195,3255,2845,612484,1883360975,00,0.00,N,5,-380, 20250304,3260,2900,3700,2730,2944643,9893718732,00,0.00,N,2,360, 20250224,2900,3020,3355,2730,1205305,3691863565,00,0.00,N,5,-40, 20250217,2940,2385,3130,2330,1205141,3399780890,00,0.00,N,2,555, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 1935ee40d964..b138f88af491 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 +20250310,2700,2845,2905,2680,48609,133930010,00,0.00,N,5,-180, 20250304,2880,2925,2950,2750,22708,64580322,00,0.00,N,5,-25, 20250224,2905,2845,3050,2815,67004,197897150,00,0.00,N,2,60, 20250217,2845,2730,2900,2600,100565,278215165,00,0.00,N,2,115, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index a983d0b99c47..e204edc311fa 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 +20250310,5680,5670,5770,5500,23855,134088930,00,0.00,N,5,-30, 20250304,5710,5690,5780,5580,15302,86357620,00,0.00,N,5,-50, 20250224,5760,5840,5920,5590,27758,159908720,00,0.00,N,5,-70, 20250217,5830,5980,6200,5740,19303,112630630,00,0.00,N,5,-150, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index cdef3e22a0f5..7f287de1467e 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 +20250310,20600,15700,21425,15250,5468863,104570991050,00,0.00,N,2,4790, 20250304,15810,16750,19500,15560,4315304,75773734820,00,0.00,N,5,-820, 20250224,16630,15380,17340,14830,3895981,63044678330,00,0.00,N,2,1010, 20250217,15620,14600,15750,14550,1128000,17105651700,00,0.00,N,2,1020, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index aec4dcfb4970..63d85066a3d6 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 +20250310,199,199,199,199,0,0,00,0.00,N,3,0, 20250304,199,199,199,199,0,0,00,0.00,N,3,0, 20250224,199,199,199,199,0,0,00,0.00,N,3,0, 20250217,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 16a473803f63..cd8de842aec6 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 +20250310,1900,1996,2105,1870,117739,231210994,00,0.00,N,5,-96, 20250304,1996,2020,2080,1910,47757,95288079,00,0.00,N,5,-24, 20250224,2020,2075,2130,2010,59381,122128340,00,0.00,N,5,-55, 20250217,2075,2145,2155,2050,93921,198407830,00,0.00,N,5,-60, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index a273f09014b8..d7873012695b 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 +20250310,3675,3680,3765,3465,738541,2660975625,00,0.00,N,5,-25, 20250304,3700,3725,3910,3615,1251197,4718023251,00,0.00,N,5,-70, 20250224,3770,4590,5080,3665,19495837,87659301225,00,0.00,N,5,-720, 20250217,4490,3440,4490,3310,6115165,24452293855,00,0.00,N,2,1250, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index d6d1a1308879..31ba779944f9 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 +20250310,3040,3020,3140,2905,1075715,3271551816,00,0.00,N,2,20, 20250304,3020,3035,3145,2930,790000,2394297274,00,0.00,N,5,-25, 20250224,3045,2805,3200,2740,5246771,15782134645,00,0.00,N,2,205, 20250217,2840,2850,3060,2785,1900769,5524082660,00,0.00,N,3,0, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 3de8cdf064b2..cf7da947282d 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 +20250310,136600,146500,153000,131600,958967,135329611600,00,0.00,N,5,-12200, 20250304,148800,113200,152100,110300,1826535,251327919550,00,0.00,N,2,37100, 20250224,111700,105500,118500,103600,787266,88117657500,00,0.00,N,2,4500, 20250217,107200,115600,123500,103100,1278030,145276355200,00,0.00,N,5,-7200, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 3285d5ed4822..71664a57f7cf 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 +20250310,1515,1400,1599,1385,371272,557615445,00,0.00,N,2,115, 20250304,1400,1500,1590,1387,117002,173287420,00,0.00,N,5,-122, 20250224,1522,1684,1684,1505,318475,506032032,00,0.00,N,5,-128, 20250217,1650,1572,1661,1572,368334,593569842,00,0.00,N,2,42, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index 1e5b12041d59..3a625ed9e0ff 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 +20250310,2870,2900,2900,2800,6086,17191180,00,0.00,N,5,-25, 20250304,2895,2990,3100,2720,11886,34198125,00,0.00,N,5,-195, 20250224,3090,2900,3190,2630,14705,42467605,00,0.00,N,2,90, 20250217,3000,3100,3340,2850,18754,56069620,00,0.00,N,5,-310, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 3a46602a3251..2763852b5ceb 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 +20250310,7620,7380,7700,7140,127794,939271615,00,0.00,N,2,240, 20250304,7380,7330,7680,7160,87804,649486580,00,0.00,N,2,30, 20250224,7350,8050,8190,7350,185794,1448477650,00,0.00,N,5,-850, 20250217,8200,7500,8750,7500,675560,5595156140,00,0.00,N,2,730, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index 8252f6b792a5..88a398751876 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 +20250310,7190,6550,7220,6030,282363,1893292025,00,0.00,N,2,630, 20250304,6560,6600,6730,6360,65173,426104315,00,0.00,N,5,-100, 20250224,6660,6650,6870,6580,94177,631390150,00,0.00,N,5,-60, 20250217,6720,6400,6820,6140,139759,917124230,00,0.00,N,2,330, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index 15fd83a8420c..bac5e7cd3872 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 +20250310,11430,11440,12000,10820,501017,5756816420,00,0.00,N,5,-30, 20250304,11460,10730,12380,10010,1075925,12324982280,00,0.00,N,2,730, 20250224,10730,9830,12930,9790,783488,8801999780,00,0.00,N,2,850, 20250217,9880,9790,10170,9600,94486,937451270,00,0.00,N,2,90, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 4ca9f9021435..89069e946f1e 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 +20250310,979,842,1247,816,6631,6288759,00,0.00,N,5,-9, 20250304,988,1110,1300,756,9310,7622277,00,0.00,N,5,-241, 20250224,1229,1990,2200,1229,2503,4333998,00,0.00,N,5,-761, 20250217,1990,2110,2300,1755,1617,3163062,00,0.00,N,5,-350, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index f646ba015287..288cc5b56ab6 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 +20250310,1218,1216,1418,1165,1218760,1600977864,00,0.00,N,5,-8, 20250304,1226,1369,1369,1212,114334,142337296,00,0.00,N,5,-68, 20250224,1294,1313,1364,1280,100333,132556525,00,0.00,N,5,-20, 20250217,1314,1275,1430,1260,298108,402897810,00,0.00,N,2,39, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 7646361a0a32..27a316c0cd8d 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 +20250310,3620,3475,3845,3190,230840,804374050,00,0.00,N,2,115, 20250304,3505,3890,3895,3375,212548,755678261,00,0.00,N,5,-275, 20250224,3780,3520,4325,3380,520665,1964379640,00,0.00,N,2,265, 20250217,3515,3990,4245,3180,442166,1573857080,00,0.00,N,5,-475, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 6a92b5ca8249..a36523dc8555 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 +20250310,2420,2610,2610,2415,453391,1124694873,00,0.00,N,5,-170, 20250304,2590,2690,2690,2540,454617,1180272192,00,0.00,N,5,-105, 20250224,2695,2890,2965,2695,751036,2118925185,00,0.00,N,5,-210, 20250217,2905,2850,3065,2650,1905325,5409152670,00,0.00,N,2,85, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index ecae88af48ba..99fcfa379247 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 +20250310,5670,5070,6960,5060,2481044,15921110970,00,0.00,N,2,550, 20250304,5120,5330,5380,5060,50756,262450205,00,0.00,N,5,-160, 20250224,5280,5230,5780,5190,111559,614209240,00,0.00,N,2,50, 20250217,5230,5070,5420,5050,40992,211919550,00,0.00,N,2,190, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 7d57429d36f3..5858286ab6e9 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 +20250310,13060,13530,13690,12200,961775,12534141725,00,0.00,N,5,-710, 20250304,13770,14210,16690,13760,4045075,62712971605,00,0.00,N,5,-620, 20250224,14390,14090,15760,13570,1629290,24047849510,00,0.00,N,2,300, 20250217,14090,13720,14580,13720,515746,7295440530,00,0.00,N,2,120, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index 86dffff39133..382619b2789b 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 +20250310,6810,6800,6930,6420,996202,6641312665,00,0.00,N,2,100, 20250304,6710,6700,7150,6510,756423,5174702050,00,0.00,N,5,-100, 20250224,6810,7400,7400,6710,1732544,12183501990,00,0.00,N,5,-720, 20250217,7530,7470,8210,7420,3027237,23478728450,00,0.00,N,2,60, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index da0842f61fcb..0c84e5c15b25 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 +20250310,16050,15900,16190,15850,8976792,143832706095,00,0.00,N,2,80, 20250304,15970,16480,16610,15940,8112804,131145328495,00,0.00,N,5,-610, 20250224,16580,17250,17460,16500,12084080,205572324780,00,0.00,N,5,-640, 20250217,17220,17140,17500,17000,7721299,133393304740,00,0.00,N,2,170, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 48e0ffab669a..688326f89d09 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 +20250310,2955,2840,3000,2740,126881,365977972,00,0.00,N,2,55, 20250304,2900,3000,3110,2900,84376,248295710,00,0.00,N,5,-100, 20250224,3000,3210,3210,2995,124574,388264945,00,0.00,N,5,-210, 20250217,3210,3270,3290,3155,169321,542173060,00,0.00,N,5,-15, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index a19d443e3014..066b86b4ea46 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,280,268,324,259,25349180,7562887392,00,0.00,N,2,12, 20250304,268,334,334,267,11731145,3478156920,00,0.00,N,5,-66, 20250224,334,333,379,258,135748530,46995990919,00,0.00,N,5,-4, 20250217,338,287,364,215,106791146,34569094104,00,0.00,N,2,51, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 0c0a3a8d85b8..0435af178c9c 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 +20250310,25250,28400,28600,25150,1031428,27675864575,00,0.00,N,5,-3450, 20250304,28700,32350,32350,28000,935754,27655388925,00,0.00,N,5,-3800, 20250224,32500,36800,37200,31500,996815,34348832000,00,0.00,N,5,-5100, 20250217,37600,34750,39700,33150,1692826,61955024800,00,0.00,N,2,3000, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index c5436cfc6cfd..e6a96c748853 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 +20250310,3225,3305,3305,3160,78975,254975470,00,0.00,N,5,-80, 20250304,3305,3250,3390,3055,75393,246265520,00,0.00,N,2,55, 20250224,3250,3400,3450,3240,270466,900361615,00,0.00,N,5,-300, 20250217,3550,3290,3550,3280,338723,1173341780,00,0.00,N,2,240, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 779dfb46c98d..9cb3ba3398c4 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 +20250310,6690,6210,6720,5810,218315,1393013990,00,0.00,N,2,470, 20250304,6220,6270,6640,6100,232411,1485170635,00,0.00,N,5,-30, 20250224,6250,5690,6600,5620,506592,3188086150,00,0.00,N,2,560, 20250217,5690,5170,5880,5140,257366,1400004130,00,0.00,N,2,490, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index dbde17777aa9..113399eece84 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 +20250310,4595,4405,4840,4265,513383,2333184439,00,0.00,N,2,125, 20250304,4470,4660,4735,4340,529367,2401107837,00,0.00,N,5,-280, 20250224,4750,5300,6050,4695,3756670,19852713970,00,0.00,N,5,-470, 20250217,5220,5470,6000,5180,1257771,6729053270,00,0.00,N,5,-250, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index 44af787b9639..c435313e7909 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 +20250310,4175,3820,4310,3670,6751456,27141933454,00,0.00,N,2,375, 20250304,3800,3925,4165,3530,10046047,38458038133,00,0.00,N,5,-160, 20250224,3960,3300,4270,3250,12996922,50090753900,00,0.00,N,2,625, 20250217,3335,3015,3485,3015,8070137,26396900535,00,0.00,N,2,330, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index b58f841bc596..672637b13a0c 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 +20250310,8880,8820,9570,7930,2478578,22494064090,00,0.00,N,2,540, 20250304,8340,8160,9350,7930,938624,8173811440,00,0.00,N,2,180, 20250224,8160,9060,10600,8130,3150679,30556367100,00,0.00,N,5,-1240, 20250217,9400,9510,11440,9130,6531828,68437713880,00,0.00,N,5,-90, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 5ed21c22b088..e162e8bfd006 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 +20250310,9080,9430,9690,9000,301219,2787968345,00,0.00,N,5,-350, 20250304,9430,8930,9650,8680,355792,3283457175,00,0.00,N,2,50, 20250224,9380,9530,10070,9270,593032,5761429480,00,0.00,N,5,-160, 20250217,9540,10160,10490,9500,864186,8581628460,00,0.00,N,5,-650, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index 62e4a7dd15fc..287ba6efe6be 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 +20250310,5600,5640,5640,5580,201,1122600,00,0.00,N,5,-50, 20250304,5650,5580,5730,5400,1173,6527950,00,0.00,N,2,50, 20250224,5600,5780,5840,5600,130,747150,00,0.00,N,5,-200, 20250217,5800,5410,5800,5400,459,2557200,00,0.00,N,2,100, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 6940638b6a36..6e4f7de3d971 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 +20250310,17210,17150,17750,16030,62738,1064849675,00,0.00,N,2,780, 20250304,16430,16400,16820,16220,25313,415793305,00,0.00,N,2,80, 20250224,16350,14820,16880,14440,118704,1936882030,00,0.00,N,2,1530, 20250217,14820,15150,15810,14560,38258,571057830,00,0.00,N,5,-360, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index 032ebb2461e3..d328e0ae2046 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 +20250310,4910,4865,4950,4755,58977,287146859,00,0.00,N,2,5, 20250304,4905,4770,4950,4740,45134,217003968,00,0.00,N,2,55, 20250224,4850,4950,5040,4845,91595,452549175,00,0.00,N,5,-105, 20250217,4955,4775,5080,4775,90610,444465430,00,0.00,N,2,145, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index a3758035dbc0..d118a601a662 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 +20250310,3575,3660,3660,3400,71832,251144700,00,0.00,N,5,-90, 20250304,3665,3575,3720,3570,38407,139896409,00,0.00,N,2,15, 20250224,3650,3800,3850,3610,72639,272307375,00,0.00,N,5,-100, 20250217,3750,3690,4125,3665,279151,1069256580,00,0.00,N,2,100, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index be02a6432b10..c83a15325c0b 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 +20250310,2990,2980,3040,2840,56677,166556299,00,0.00,N,2,10, 20250304,2980,3020,3020,2915,35888,106796322,00,0.00,N,5,-40, 20250224,3020,3025,3085,2980,55607,167173845,00,0.00,N,5,-5, 20250217,3025,2980,3095,2970,58194,176789690,00,0.00,N,2,45, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 4713b63c7697..8a4f445e9f41 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 +20250310,4200,4095,4240,4010,292400,1219104342,00,0.00,N,2,75, 20250304,4125,3895,4185,3820,281783,1144010435,00,0.00,N,2,245, 20250224,3880,3765,4000,3765,442928,1717733000,00,0.00,N,2,75, 20250217,3805,3690,4320,3580,2058122,8370048945,00,0.00,N,2,155, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index a6fe7e4f05c6..68b4cc20a14f 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 +20250310,7740,7610,7770,7450,36091,273611510,00,0.00,N,2,140, 20250304,7600,7570,7750,7370,41790,316138850,00,0.00,N,2,30, 20250224,7570,7800,7800,7370,38704,294730350,00,0.00,N,5,-240, 20250217,7810,7640,7950,7560,47518,367555800,00,0.00,N,2,270, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index 26eb6b6716b6..0d64c05d753b 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 +20250310,4680,4900,4900,4500,108,503865,00,0.00,N,2,80, 20250304,4600,4800,4990,4600,223,1079770,00,0.00,N,5,-300, 20250224,4900,4875,4900,4600,73,341660,00,0.00,N,2,20, 20250217,4880,4500,4900,4500,380,1838545,00,0.00,N,2,80, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index 15aef1d91399..f019e478b83b 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 +20250310,3535,3530,3640,3425,1752117,6218786491,00,0.00,N,2,5, 20250304,3530,3690,4160,3525,4721963,17816245027,00,0.00,N,5,-195, 20250224,3725,3920,3925,3685,2160730,8260073605,00,0.00,N,5,-200, 20250217,3925,4095,4300,3900,4912707,20156755440,00,0.00,N,5,-175, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index f955307e9620..bf5af84bdbec 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 +20250310,19210,17400,19320,16950,1352916,24748194335,00,0.00,N,2,1810, 20250304,17400,18400,18450,16940,1460367,25897913740,00,0.00,N,5,-1250, 20250224,18650,20600,21700,18650,2076741,41554197180,00,0.00,N,5,-2450, 20250217,21100,19500,22350,19040,3236782,67683510440,00,0.00,N,2,1720, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index be9fdc862130..0d2efb8611bb 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 +20250310,2410,2625,2625,2360,381412,955512565,00,0.00,N,5,-215, 20250304,2625,2530,2700,2415,552570,1417351058,00,0.00,N,2,65, 20250224,2560,2295,2750,2250,3467920,8967150615,00,0.00,N,2,260, 20250217,2300,2300,2385,2165,575315,1302579890,00,0.00,N,3,0, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 2e1d7d3e9527..405d6736b97c 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 +20250310,2315,2310,2340,2075,712112,1598564749,00,0.00,N,2,5, 20250304,2310,2475,2520,2300,536906,1284675379,00,0.00,N,5,-180, 20250224,2490,2450,2590,2360,874570,2164590305,00,0.00,N,2,20, 20250217,2470,2255,2530,2200,1600501,3856629790,00,0.00,N,2,210, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index 6a0d190713a7..fdc66d1ce815 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 +20250310,1306,1393,1421,1269,812141,1083877933,00,0.00,N,5,-90, 20250304,1396,1432,1492,1337,1261671,1775220169,00,0.00,N,5,-22, 20250224,1418,1496,1535,1379,2137009,3111676359,00,0.00,N,5,-82, 20250217,1500,1282,1531,1265,6709344,9603390191,00,0.00,N,2,218, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index b78654186b21..436f9928947c 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 +20250310,3330,3340,3425,3160,165208,544598882,00,0.00,N,5,-20, 20250304,3350,3350,3435,3190,175865,580639853,00,0.00,N,5,-20, 20250224,3370,3200,3400,3105,304803,991337350,00,0.00,N,2,180, 20250217,3190,3460,3655,3000,525599,1723844635,00,0.00,N,5,-285, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 3b3bef56a24b..49d13ee67f62 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 +20250310,10120,10230,10400,9880,266365,2691617400,00,0.00,N,5,-80, 20250304,10200,10940,10940,10190,322939,3396038795,00,0.00,N,5,-740, 20250224,10940,11010,11680,10820,650191,7303268310,00,0.00,N,5,-270, 20250217,11210,10010,11430,9980,1137157,12432698110,00,0.00,N,2,1260, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index b5cec9e75d05..5fb5928c6046 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 +20250310,25900,26950,27150,25100,367531,9468706850,00,0.00,N,5,-1200, 20250304,27100,28050,28450,26050,604966,16528880475,00,0.00,N,5,-1550, 20250224,28650,25600,30850,25450,2134311,61346729300,00,0.00,N,2,2700, 20250217,25950,24850,26400,24650,521623,13419047000,00,0.00,N,2,1100, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index 9edc82094463..9eb15b55225c 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 +20250310,6100,5900,6240,5400,786231,4603943860,00,0.00,N,2,200, 20250304,5900,5350,6570,5200,1629307,9736776460,00,0.00,N,2,500, 20250224,5400,5780,5900,5320,466601,2603201290,00,0.00,N,5,-520, 20250217,5920,5270,6410,5190,2602619,15600386910,00,0.00,N,2,650, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index 165486cb06fb..7eb0aa489900 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 +20250310,24500,21800,25000,20500,248870,5696075950,00,0.00,N,2,2300, 20250304,22200,24000,24000,21300,356768,7990067100,00,0.00,N,5,-2050, 20250224,24250,24500,24900,22350,275442,6560573150,00,0.00,N,5,-750, 20250217,25000,24750,26400,23300,492799,12156086900,00,0.00,N,2,650, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index adcad023e82b..70281b01c0bc 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 +20250310,7810,7770,8040,7350,766954,5831546090,00,0.00,N,2,40, 20250304,7770,7960,8550,7550,675899,5409750065,00,0.00,N,5,-260, 20250224,8030,8590,9130,8020,1613815,13839907480,00,0.00,N,5,-740, 20250217,8770,8670,9350,8610,2348182,21131827380,00,0.00,N,2,180, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 0579d852032a..c566875eeecf 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 +20250310,806,900,909,786,599090,501212808,00,0.00,N,5,-82, 20250304,888,999,1000,888,575270,532207476,00,0.00,N,5,-126, 20250224,1014,898,1040,884,1416126,1390846165,00,0.00,N,2,116, 20250217,898,823,999,820,1889155,1749558057,00,0.00,N,2,68, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index aacc02ed3111..e868a7394706 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 +20250310,2300,2170,2300,2100,570,1260220,00,0.00,N,2,180, 20250304,2120,2175,2175,2035,9841,20913550,00,0.00,N,5,-20, 20250224,2140,2210,2300,2000,14047,29288970,00,0.00,N,5,-80, 20250217,2220,2300,2340,2145,2336,5218180,00,0.00,N,5,-80, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index aabcdf4d4a66..66d25d210534 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 +20250310,161,161,161,161,0,0,00,0.00,N,3,0, 20250304,161,161,161,161,0,0,00,0.00,N,3,0, 20250224,161,161,161,161,0,0,00,0.00,N,3,0, 20250217,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 29be77556d9b..b427af177200 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 +20250310,30150,28850,32000,27000,3450051,102744104350,00,0.00,N,2,750, 20250304,29400,35950,36450,27500,3567466,112401062625,00,0.00,N,5,-7600, 20250224,37000,33600,41300,31200,10795832,403719577900,00,0.00,N,2,2900, 20250217,34100,29950,35000,29600,5285688,171160642300,00,0.00,N,2,5100, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index e95d4d54fcbc..8cab349ce410 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 +20250310,6470,6390,6530,5960,451523,2831881100,00,0.00,N,2,70, 20250304,6400,8400,8970,6320,3723081,28134884105,00,0.00,N,5,-2100, 20250224,8500,7680,8940,7390,2170478,18067485400,00,0.00,N,2,750, 20250217,7750,7200,8300,7140,1999030,15396523580,00,0.00,N,2,720, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index 0323de03346a..02db0060a842 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 +20250310,23000,22800,23600,22300,1994264,45731843575,00,0.00,N,5,-50, 20250304,23050,24450,24450,22650,2456405,56790440000,00,0.00,N,5,-1600, 20250224,24650,23850,25450,23700,4717382,115827737075,00,0.00,N,2,500, 20250217,24150,23750,24400,23500,2955678,70864054850,00,0.00,N,2,600, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index 45b2acc3dea7..dbfb78e43500 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 +20250310,9090,8650,9320,8580,436712,3915655680,00,0.00,N,2,350, 20250304,8740,9380,9380,8560,493111,4352611690,00,0.00,N,5,-640, 20250224,9380,9320,9940,9270,664055,6318220240,00,0.00,N,2,60, 20250217,9320,9760,9860,9290,753215,7203338410,00,0.00,N,5,-430, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index ac38ce6dc77b..bca428b47963 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 +20250310,106600,107000,108600,103700,704380,74782060600,00,0.00,N,5,-300, 20250304,106900,112400,117700,106700,1074123,120727272550,00,0.00,N,5,-7100, 20250224,114000,114000,119100,112500,1191748,138315991400,00,0.00,N,5,-1100, 20250217,115100,125900,129000,114700,1925758,231792116400,00,0.00,N,5,-10500, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index 95cb31f9ef07..47b1cb1410d3 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 +20250310,6430,5990,7470,5820,1128639,7747775280,00,0.00,N,2,370, 20250304,6060,5520,6580,5520,176124,1064161880,00,0.00,N,2,400, 20250224,5660,6470,6630,5650,142917,884030730,00,0.00,N,5,-590, 20250217,6250,6340,6640,6130,138874,886428180,00,0.00,N,3,0, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index ef8155ef1f5b..312a925bc6cb 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 +20250310,4700,5030,5030,4480,13230,61891400,00,0.00,N,5,-330, 20250304,5030,5000,5590,4850,3880,19656900,00,0.00,N,5,-260, 20250224,5290,5600,5600,4605,34027,165842015,00,0.00,N,5,-160, 20250217,5450,5600,5790,5320,4085,22235210,00,0.00,N,3,0, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 21b8bf425d92..9ecbd6fa0e98 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 +20250310,55000,51800,55700,50300,1974785,104751566850,00,0.00,N,2,3600, 20250304,51400,59800,61800,50900,2863395,159833296350,00,0.00,N,5,-9800, 20250224,61200,61500,64500,60200,1918578,119550563900,00,0.00,N,5,-1700, 20250217,62900,68800,72700,62500,6551160,443997810100,00,0.00,N,5,-4100, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index 235d997dc395..a420a358935b 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 +20250310,949,899,990,883,393781,366060297,00,0.00,N,2,38, 20250304,911,940,940,877,370525,334405114,00,0.00,N,5,-31, 20250224,942,917,1030,910,657687,631899934,00,0.00,N,2,23, 20250217,919,932,947,911,352686,326898677,00,0.00,N,5,-21, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 1d061a46b10a..e0124c57f427 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 +20250310,304500,313000,315000,290000,1446802,439170254750,00,0.00,N,5,-11000, 20250304,315500,304500,323000,297000,1683252,525714715250,00,0.00,N,2,19500, 20250224,296000,306500,313000,285000,2333474,695879237516,00,0.00,N,5,-5000, 20250217,301000,336000,354500,294000,3494972,1124898852000,00,0.00,N,5,-33500, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 8cb1d2128749..35a002253123 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 +20250310,6290,6340,6420,6210,78591,495551790,00,0.00,N,5,-50, 20250304,6340,6400,6450,6250,30719,194334565,00,0.00,N,5,-70, 20250224,6410,6510,6520,6370,75295,484227270,00,0.00,N,5,-60, 20250217,6470,6450,6540,6400,67793,437972210,00,0.00,N,2,20, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index 10d461aebb85..2a642ae9cac6 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 +20250310,3450,3490,3595,3370,1054332,3643104991,00,0.00,N,5,-65, 20250304,3515,3515,3640,3480,1270889,4532394377,00,0.00,N,3,0, 20250224,3515,3400,3525,3300,1654617,5783323565,00,0.00,N,2,70, 20250217,3445,3185,3455,3180,1832026,6074873005,00,0.00,N,2,260, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index b503cb6530a7..b9c4b5d36b3f 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 +20250310,3990,3895,4015,3815,253004,993645450,00,0.00,N,2,60, 20250304,3930,4055,4120,3925,530926,2126207310,00,0.00,N,5,-145, 20250224,4075,3900,4590,3850,8330588,35739204805,00,0.00,N,2,145, 20250217,3930,3715,3955,3705,554565,2131416955,00,0.00,N,2,215, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index 7e81076d592b..a23ec9c6d89d 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 +20250310,12150,12100,12180,11210,108807,1274821725,00,0.00,N,2,250, 20250304,11900,12050,12340,11550,96255,1145194095,00,0.00,N,5,-310, 20250224,12210,13150,13390,12170,176908,2277354420,00,0.00,N,5,-1200, 20250217,13410,13770,14490,13290,504020,7034874910,00,0.00,N,5,-430, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index d24fbf64ce22..54f6c2da0549 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 +20250310,1895,1981,1985,1844,210157,398105355,00,0.00,N,5,-81, 20250304,1976,1975,2070,1811,100138,194320053,00,0.00,N,2,1, 20250224,1975,2205,2205,1952,477444,981569711,00,0.00,N,5,-230, 20250217,2205,2085,2310,2070,699277,1532646790,00,0.00,N,2,100, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 3b390f11fbc1..b35f6d98a226 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 +20250310,880,801,890,795,4302955,3650033467,00,0.00,N,2,67, 20250304,813,914,954,794,8294413,7357860366,00,0.00,N,5,-133, 20250224,946,1006,1194,934,35031722,37905880578,00,0.00,N,5,-76, 20250217,1022,1000,1144,855,43437297,44482263314,00,0.00,N,2,25, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 8ec1e667618d..98b5bd51a6db 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 +20250310,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250304,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250224,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250217,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 3155ddccb869..15b2b0779d50 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 +20250310,3040,3095,3155,3000,91239,278718507,00,0.00,N,5,-80, 20250304,3120,3045,3260,3020,57207,179049410,00,0.00,N,5,-25, 20250224,3145,3305,3350,3100,81228,259966485,00,0.00,N,5,-10, 20250217,3155,3120,3360,3055,110255,347886065,00,0.00,N,2,15, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index 715822838bc4..697ff8cb04bf 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 +20250310,2600,2890,2890,2600,31,88200,00,0.00,N,5,-190, 20250304,2790,2890,2890,2550,1445,3937330,00,0.00,N,2,90, 20250224,2700,2850,2850,2690,373,1003530,00,0.00,N,5,-150, 20250217,2850,3090,3090,2850,29,88250,00,0.00,N,5,-145, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index 67729404271b..4633f45cff7e 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 +20250310,1005,1086,1155,1000,1229870,1325917735,00,0.00,N,5,-31, 20250304,1036,1048,1084,1011,351815,365276768,00,0.00,N,2,24, 20250224,1012,1008,1086,957,437770,441717652,00,0.00,N,2,13, 20250217,999,1010,1021,990,218865,220555188,00,0.00,N,5,-22, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 5acad679d97b..9dccc077e6c9 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 +20250310,4600,4310,4620,4310,97606,435613030,00,0.00,N,2,305, 20250304,4295,4280,4490,4150,86852,368485677,00,0.00,N,5,-105, 20250224,4400,4410,4535,4310,109896,489671575,00,0.00,N,5,-75, 20250217,4475,4440,4520,4245,124546,543518190,00,0.00,N,2,50, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index 15422a492291..d04b4d3828ed 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 +20250310,3960,4005,4055,3645,3648838,14204883353,00,0.00,N,5,-60, 20250304,4020,4485,4655,3895,7144656,30512535695,00,0.00,N,5,-470, 20250224,4490,4010,4500,3920,11187694,48070490480,00,0.00,N,2,330, 20250217,4160,4810,4945,4005,16681546,73662920965,00,0.00,N,5,-530, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index ac46fb190d8b..ff7a2ee27bc5 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 +20250310,1265,1278,1278,1225,114104,141776058,00,0.00,N,5,-13, 20250304,1278,1223,1279,1204,130754,163000524,00,0.00,N,2,55, 20250224,1223,1282,1283,1209,270812,337743214,00,0.00,N,5,-60, 20250217,1283,1290,1309,1272,271722,348410993,00,0.00,N,5,-7, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 1dd65d18cfd4..a7ec6547d618 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 +20250310,4900,5090,5320,4525,8418162,42047709092,00,0.00,N,5,-200, 20250304,5100,4300,5460,4285,23242965,116641334967,00,0.00,N,2,815, 20250224,4285,4365,4985,4235,11677041,55198969490,00,0.00,N,5,-135, 20250217,4420,4600,5240,4380,9380808,45698032510,00,0.00,N,5,-150, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index 355065fb4313..4b45a476b646 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 +20250310,8250,8480,8480,7810,136953,1115645295,00,0.00,N,2,10, 20250304,8240,8330,8520,8120,93147,773144400,00,0.00,N,5,-100, 20250224,8340,8890,9650,8260,709607,6350119040,00,0.00,N,5,-610, 20250217,8950,7620,9420,7620,1731508,15226071450,00,0.00,N,2,1280, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index cd6f96044dca..9c21588c0d12 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 +20250310,4420,4470,4570,4160,441602,1936045766,00,0.00,N,5,-40, 20250304,4460,4340,4500,4300,294677,1291842141,00,0.00,N,2,120, 20250224,4340,4375,4420,4315,338393,1477197530,00,0.00,N,5,-35, 20250217,4375,4205,4410,4200,301137,1295864460,00,0.00,N,2,175, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index 8945a3fb68d7..7ed29e3ad79f 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 +20250310,4250,4200,4325,3910,372734,1545545789,00,0.00,N,2,55, 20250304,4195,4115,4385,4115,304331,1281004177,00,0.00,N,5,-5, 20250224,4200,4440,4535,4180,465251,2031928885,00,0.00,N,5,-240, 20250217,4440,4740,4915,4380,950275,4412927680,00,0.00,N,5,-260, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 45b1f41d1622..5d52015bb7f1 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 +20250310,2720,2725,2830,2610,24990,68022101,00,0.00,N,2,5, 20250304,2715,2720,2780,2660,42272,113799160,00,0.00,N,2,5, 20250224,2710,2850,2950,2710,47344,132680840,00,0.00,N,5,-140, 20250217,2850,2825,2925,2795,46568,132975310,00,0.00,N,2,25, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 0a893dad17fd..7736531aaadb 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 +20250310,2210,2340,2470,2150,220833,509309688,00,0.00,N,5,-185, 20250304,2395,2260,2565,2130,356564,855824084,00,0.00,N,2,105, 20250224,2290,2060,2475,1970,650825,1449126986,00,0.00,N,2,210, 20250217,2080,2045,2140,1925,350714,721177476,00,0.00,N,2,20, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 1a9afcb448b1..cc45ff560950 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 +20250310,8100,8050,8310,7870,2376406,19171673150,00,0.00,N,2,20, 20250304,8080,8200,8480,8000,2048521,16757422740,00,0.00,N,5,-230, 20250224,8310,8380,8800,8150,4822397,40595064020,00,0.00,N,5,-180, 20250217,8490,8480,8790,8330,4009576,34293040950,00,0.00,N,5,-10, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 5bf08237e93b..c0faa0e3097a 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 +20250310,4300,4200,4300,3900,32,135440,00,0.00,N,2,300, 20250304,4000,4200,4200,4000,12,48400,00,0.00,N,5,-200, 20250224,4200,4200,4200,4195,7,29395,00,0.00,N,2,5, 20250217,4195,4200,4200,3900,29,117680,00,0.00,N,3,0, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 2ea5aa40fb11..175ffb975a04 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 +20250310,1280,1269,1310,1224,956922,1222334176,00,0.00,N,3,0, 20250304,1280,1265,1332,1235,1652083,2136228662,00,0.00,N,2,15, 20250224,1265,1336,1358,1265,1347126,1787260297,00,0.00,N,5,-71, 20250217,1336,1289,1377,1271,2148471,2858007516,00,0.00,N,2,47, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index 8540e3a2ef9e..eb6849841d9e 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 +20250310,15910,15950,16130,15300,750320,11854777100,00,0.00,N,2,20, 20250304,15890,16380,16540,15600,981621,15632415970,00,0.00,N,5,-650, 20250224,16540,16300,17850,16230,1387463,23548012540,00,0.00,N,5,-90, 20250217,16630,16130,17200,16010,1143882,19032057360,00,0.00,N,2,660, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index ae09bd799bc4..2732f14cfe5f 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 +20250310,9230,9370,9740,9090,488670,4546564730,00,0.00,N,5,-270, 20250304,9500,9320,9850,9050,526770,5002281270,00,0.00,N,2,180, 20250224,9320,10090,10520,9290,1026670,10259353200,00,0.00,N,5,-950, 20250217,10270,9590,10460,9500,1525589,15490563410,00,0.00,N,2,670, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index ab2b7489a000..55045efbc692 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 +20250310,6560,6190,7050,6160,8444393,56537947495,00,0.00,N,2,310, 20250304,6250,6750,6830,6110,3289250,21111848485,00,0.00,N,5,-460, 20250224,6710,6190,6910,6150,5174636,34235229770,00,0.00,N,2,420, 20250217,6290,6280,6540,6110,6147792,38884772850,00,0.00,N,2,270, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index e3dd5506ecc8..e1767536b2e3 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 +20250310,9240,9250,9430,8990,149485,1381763115,00,0.00,N,5,-70, 20250304,9310,9230,9500,9170,124230,1166412620,00,0.00,N,5,-110, 20250224,9420,9670,10100,9340,246558,2408099070,00,0.00,N,5,-280, 20250217,9700,9580,10000,9500,226933,2212517230,00,0.00,N,2,120, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 286a18c2436e..a5efb005286b 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 +20250310,10390,10500,10980,9500,11499,110372460,00,0.00,N,2,40, 20250304,10350,10000,10800,9200,2104,20997070,00,0.00,N,2,370, 20250224,9980,11000,11000,9400,5186,51485090,00,0.00,N,5,-900, 20250217,10880,11480,11500,10430,2917,31129560,00,0.00,N,5,-260, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index ad1c349e985c..1ed214815288 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 +20250310,6440,6300,6520,6040,710879,4463059900,00,0.00,N,2,140, 20250304,6300,6800,6920,6160,1199279,7632802015,00,0.00,N,5,-350, 20250224,6650,6790,7010,6560,1308150,8796365680,00,0.00,N,5,-280, 20250217,6930,6470,7390,6330,1944239,13582054430,00,0.00,N,2,490, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 8e31fbdf9c6e..1971b69f70bb 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 +20250310,4490,4525,4530,4430,83723,376947593,00,0.00,N,5,-35, 20250304,4525,4530,4550,4430,111812,505355825,00,0.00,N,2,35, 20250224,4490,4475,4545,4300,134928,605964845,00,0.00,N,5,-20, 20250217,4510,4425,4515,4385,123784,551939140,00,0.00,N,2,110, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 6e9d3f54c2d6..f128f22328b3 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 +20250310,22950,22500,23050,21050,528084,11659049925,00,0.00,N,2,350, 20250304,22600,23050,23900,22250,540172,12336702325,00,0.00,N,5,-900, 20250224,23500,24700,25100,23400,545124,13281667650,00,0.00,N,5,-1750, 20250217,25250,26200,27600,25100,1378655,36406388450,00,0.00,N,5,-350, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index caa1243ebaa9..8376e0474cb4 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 +20250310,7030,7820,7850,6910,477834,3499436345,00,0.00,N,5,-870, 20250304,7900,7650,9400,7440,2782287,24121725750,00,0.00,N,2,300, 20250224,7600,7770,8100,7440,244529,1886534550,00,0.00,N,5,-170, 20250217,7770,7380,8170,7100,348339,2674209820,00,0.00,N,2,580, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index 21800e7035ab..b6522b173838 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 +20250310,5850,5650,6120,5640,603071,3525464135,00,0.00,N,2,200, 20250304,5650,5660,5930,5510,637798,3634911365,00,0.00,N,5,-30, 20250224,5680,5500,6250,5480,858687,5010775220,00,0.00,N,2,110, 20250217,5570,5460,5660,5400,446578,2479564850,00,0.00,N,2,150, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index 136257b45405..5f9ac1310050 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 +20250310,2020,2120,2255,1983,1026751,2108116581,00,0.00,N,5,-110, 20250304,2130,2235,2255,2115,789854,1718862059,00,0.00,N,5,-120, 20250224,2250,2300,2365,2215,1011706,2310721330,00,0.00,N,5,-70, 20250217,2320,2260,2370,2220,1256615,2893173400,00,0.00,N,2,55, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 4c2b01b753a7..1b247edd9394 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 +20250310,1353,1490,1720,1342,7811286,11823066041,00,0.00,N,5,-397, 20250304,1750,1891,1891,1533,3565250,6221402466,00,0.00,N,5,-149, 20250224,1899,1970,2015,1355,9661637,16683267148,00,0.00,N,5,-75, 20250217,1974,2000,2025,1860,2062444,4066310388,00,0.00,N,5,-23, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index 2715b6a83049..78d545654c9f 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 +20250310,1324,1285,1365,1275,76048,99910836,00,0.00,N,2,39, 20250304,1285,1295,1320,1260,60033,77847558,00,0.00,N,5,-19, 20250224,1304,1258,1327,1235,115076,149019273,00,0.00,N,2,46, 20250217,1258,1241,1269,1210,72341,89710216,00,0.00,N,2,13, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 6c7592bad5b8..86310539ea12 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 +20250310,76300,81100,81300,74200,281639,21694165850,00,0.00,N,5,-4600, 20250304,80900,75700,83900,75700,370690,29907235550,00,0.00,N,2,5200, 20250224,75700,77000,78100,73600,298968,22490472600,00,0.00,N,5,-1500, 20250217,77200,81200,82200,74800,381058,29689867100,00,0.00,N,5,-3800, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index 7983daebef2a..5bbc7d941391 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 +20250310,3135,3130,3360,2895,44741,139248372,00,0.00,N,2,120, 20250304,3015,3390,3390,3015,64265,204201797,00,0.00,N,5,-375, 20250224,3390,3490,3490,3330,58842,199955020,00,0.00,N,5,-80, 20250217,3470,3450,3495,3265,96653,327744885,00,0.00,N,2,10, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index fc6896ea74cd..a54f54ed4ce2 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 +20250310,2190,1961,2445,1933,4138206,9206131218,00,0.00,N,2,145, 20250304,2045,2615,2830,1985,3573265,8549303738,00,0.00,N,5,-495, 20250224,2540,2635,2740,2220,5002962,12161230230,00,0.00,N,5,-110, 20250217,2650,2650,3040,2425,10419317,28547271550,00,0.00,N,5,-5, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index c4de618893ce..add2b70dbaf0 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 +20250310,810,898,964,720,24096,19179112,00,0.00,N,5,-33, 20250304,843,1099,1099,721,18170,15375496,00,0.00,N,5,-134, 20250224,977,1099,1100,910,11145,10405615,00,0.00,N,5,-47, 20250217,1024,1099,1199,800,18659,18075071,00,0.00,N,5,-55, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index 36bb67ce80e7..b9c56e47d8fe 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 +20250310,698,699,699,595,33,20255,00,0.00,N,5,-1, 20250304,699,699,699,595,345,206312,00,0.00,N,2,1, 20250224,698,699,699,594,421,251422,00,0.00,N,2,1, 20250217,697,699,799,552,1910,1094908,00,0.00,N,2,14, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 3cc7b7a4adb1..6f3a39961b4b 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 +20250310,2010,2200,2200,1986,26693,54052527,00,0.00,N,5,-120, 20250304,2130,2290,2290,2045,17633,37247705,00,0.00,N,5,-100, 20250224,2230,2240,2295,2010,47628,102537335,00,0.00,N,5,-5, 20250217,2235,2200,2320,2100,35759,78439350,00,0.00,N,2,85, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index 6a40aff38caf..40455ed6c6a2 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 +20250310,31400,32150,32150,31200,124562,3935832275,00,0.00,N,5,-750, 20250304,32150,31350,32900,31200,168634,5389430525,00,0.00,N,2,1050, 20250224,31100,34000,34500,31100,386370,12612791300,00,0.00,N,5,-2900, 20250217,34000,34350,34600,33300,269739,9097893400,00,0.00,N,5,-500, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index b77f5de72d34..d7657a676da9 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 +20250310,1666,1606,1700,1558,195934,322431684,00,0.00,N,2,60, 20250304,1606,1683,1790,1587,438843,748483491,00,0.00,N,5,-84, 20250224,1690,1647,1700,1625,459672,762400876,00,0.00,N,2,43, 20250217,1647,1495,1658,1485,478507,754822378,00,0.00,N,2,152, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 9dcfeb4a9044..8f9d48dc1771 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 +20250310,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250304,1200,1100,1200,1100,12,13300,00,0.00,N,2,100, 20250224,1100,1100,1100,900,28,26700,00,0.00,N,2,65, 20250217,1035,700,1055,573,431,393980,00,0.00,N,2,362, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index b8cdc9df9dd6..10c5955ca400 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 +20250310,2250,2350,2400,2195,338814,779138251,00,0.00,N,5,-100, 20250304,2350,2280,2420,2265,235086,549233659,00,0.00,N,2,20, 20250224,2330,2255,2415,2210,499539,1161280215,00,0.00,N,2,90, 20250217,2240,2150,2350,2130,514633,1133960325,00,0.00,N,2,75, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index c36ac6a68130..faa56581bac5 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 +20250310,7830,7820,7990,6810,1242858,9212843045,00,0.00,N,5,-30, 20250304,7860,7700,8350,7310,1827887,14541447595,00,0.00,N,2,220, 20250224,7640,7450,8390,7050,2396001,18485839900,00,0.00,N,2,140, 20250217,7500,7950,8420,7030,3023175,23501084350,00,0.00,N,5,-380, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index 115f865e5fd0..7109797933fb 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 +20250310,2240,2185,2345,2135,494005,1107162075,00,0.00,N,2,55, 20250304,2185,2235,2250,2105,83549,183498955,00,0.00,N,5,-50, 20250224,2235,2345,2370,2235,174771,401330830,00,0.00,N,5,-105, 20250217,2340,2250,2380,2245,466569,1088776475,00,0.00,N,2,100, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 86a509626d34..685fb776c9d5 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 +20250310,1516,1501,1521,1423,65057,97346090,00,0.00,N,2,18, 20250304,1498,1484,1510,1400,196761,285481231,00,0.00,N,2,14, 20250224,1484,1572,1588,1484,119258,181124668,00,0.00,N,5,-104, 20250217,1588,1531,1669,1500,394115,629464451,00,0.00,N,2,57, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index ff25db424a7e..89acc52964ac 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 +20250310,51400,49950,52600,47500,710472,35564868375,00,0.00,N,2,100, 20250304,51300,49450,55100,49250,727404,38461417550,00,0.00,N,2,3050, 20250224,48250,55200,56800,47500,1071873,55394195000,00,0.00,N,5,-7750, 20250217,56000,51200,59500,50800,1643255,91020067200,00,0.00,N,2,4400, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 6dbbae6010d4..3866c4ccdb67 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 +20250310,1420,1420,1421,1343,960706,1320716323,00,0.00,N,2,20, 20250304,1400,1399,1470,1378,992789,1396154651,00,0.00,N,5,-1, 20250224,1401,1373,1689,1368,2318095,3288172630,00,0.00,N,2,28, 20250217,1373,1379,1499,1351,6016865,8384142060,00,0.00,N,5,-340, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 24a82f0a3f41..94455d08ebf9 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 +20250310,5510,5250,5510,5210,40966,220168620,00,0.00,N,2,210, 20250304,5300,5320,5410,5190,37225,195623930,00,0.00,N,5,-160, 20250224,5460,5650,5690,5280,57405,315917610,00,0.00,N,5,-230, 20250217,5690,5790,5980,5680,59812,347196280,00,0.00,N,5,-100, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index 8bf3c2703bc6..ca14efcd8bc8 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 +20250310,4550,4895,4895,4510,32574,151800293,00,0.00,N,5,-345, 20250304,4895,4990,5090,4880,18394,91555722,00,0.00,N,5,-95, 20250224,4990,5000,5070,4960,17534,87771070,00,0.00,N,5,-60, 20250217,5050,5080,5210,4980,34570,174564035,00,0.00,N,5,-30, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index d7c6061c29c8..e799d67cd470 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 +20250310,666,585,720,553,3223645,2091816209,00,0.00,N,2,81, 20250304,585,645,660,585,512170,311418045,00,0.00,N,5,-61, 20250224,646,666,679,643,546376,358186181,00,0.00,N,5,-20, 20250217,666,677,689,640,732690,485080722,00,0.00,N,3,0, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 5c7fa199f557..76a686213f86 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 +20250310,4725,4630,4750,4585,108514,505942582,00,0.00,N,2,50, 20250304,4675,5030,5030,4615,138123,654459500,00,0.00,N,5,-245, 20250224,4920,5100,5130,4915,142966,718047855,00,0.00,N,5,-120, 20250217,5040,4900,5070,4770,240228,1174694180,00,0.00,N,2,210, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 0666566fea7f..f44d61290c27 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 +20250310,57200,51800,57300,49000,475054,25482429200,00,0.00,N,2,4500, 20250304,52700,49500,54600,48350,243376,12396004775,00,0.00,N,2,2800, 20250224,49900,54200,54700,49900,300877,15786984900,00,0.00,N,5,-5300, 20250217,55200,56700,59000,55000,293216,16591222800,00,0.00,N,5,-700, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 7e33aae1d7e1..9df883d799ca 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 +20250310,29400,28650,31000,26550,670620,19675648575,00,0.00,N,2,1600, 20250304,27800,27800,29950,26650,425066,12050713375,00,0.00,N,5,-550, 20250224,28350,31600,31800,28000,697171,20915198950,00,0.00,N,5,-4150, 20250217,32500,32350,35550,31000,1957552,65397430550,00,0.00,N,2,800, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 7565db4553c6..044470cc68fd 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 +20250310,7290,6950,7290,6930,42224,301908690,00,0.00,N,2,180, 20250304,7110,7030,7440,6930,63402,450962770,00,0.00,N,2,60, 20250224,7050,7520,7640,7050,65326,484006820,00,0.00,N,5,-470, 20250217,7520,7410,7750,7350,104419,790523770,00,0.00,N,2,110, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index bddde6eb3535..8a580447229f 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 +20250310,84000,90000,92300,83000,1507814,130696899400,00,0.00,N,5,-6800, 20250304,90800,105500,107300,90400,1723594,167947484800,00,0.00,N,5,-14300, 20250224,105100,124900,133900,105100,2924871,336472551300,00,0.00,N,5,-24500, 20250217,129600,106000,133000,101700,2786982,329743100400,00,0.00,N,2,22600, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index a5f6e2840cda..cdf1e3c8442d 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 +20250310,2600,2665,2685,2565,1862348,4872308874,00,0.00,N,5,-65, 20250304,2665,2560,2790,2555,2240375,5985272310,00,0.00,N,2,110, 20250224,2555,2500,2650,2480,4773013,12207422380,00,0.00,N,2,55, 20250217,2500,2435,2510,2430,2593526,6432688185,00,0.00,N,2,65, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index 87842572bd79..f118d69de4bb 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 +20250310,4125,4150,4170,4100,138904,573725293,00,0.00,N,5,-25, 20250304,4150,4035,4160,3990,179881,734524105,00,0.00,N,2,150, 20250224,4000,4000,4035,3985,130945,524697495,00,0.00,N,3,0, 20250217,4000,3975,4030,3950,161136,641348900,00,0.00,N,2,35, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index f13e90a855e4..111960102ac4 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 +20250310,8200,8060,8400,8060,309,2502600,00,0.00,N,5,-100, 20250304,8300,8050,8300,7820,606,4781200,00,0.00,N,2,250, 20250224,8050,7770,8050,7720,1010,7819800,00,0.00,N,2,50, 20250217,8000,7380,8000,7380,1010,7693200,00,0.00,N,2,400, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index a9ad4429b64a..8a912ec30963 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 +20250310,2360,2445,2595,2130,774147,1783984975,00,0.00,N,2,30, 20250304,2330,2185,2520,2140,699423,1660591146,00,0.00,N,2,80, 20250224,2250,2450,2460,2170,991883,2292883380,00,0.00,N,5,-150, 20250217,2400,2485,2625,2325,653011,1624611415,00,0.00,N,5,-110, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index fd9e77c4d97f..48688476c800 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 +20250310,7630,7390,7850,7080,155233,1159571235,00,0.00,N,2,240, 20250304,7390,7600,8000,7050,203691,1548775190,00,0.00,N,5,-430, 20250224,7820,8660,9000,7750,458109,3853739250,00,0.00,N,5,-800, 20250217,8620,8190,10390,8150,7418792,70055099660,00,0.00,N,2,650, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index 912d8bb5ada0..606a8401ccf4 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 +20250310,8780,9050,9090,8150,209792,1813946385,00,0.00,N,5,-80, 20250304,8860,9380,9460,8740,238154,2146898350,00,0.00,N,5,-580, 20250224,9440,11000,11170,9360,363285,3823187460,00,0.00,N,5,-1710, 20250217,11150,11700,12680,11000,1175218,14021219810,00,0.00,N,5,-320, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 703ee508531e..bc7735fd610e 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 +20250310,3315,3340,3410,3285,308195,1031917680,00,0.00,N,5,-40, 20250304,3355,3240,3480,3195,556359,1879536245,00,0.00,N,2,100, 20250224,3255,3330,3400,3245,760994,2541232000,00,0.00,N,5,-95, 20250217,3350,3345,3425,3275,904658,3025159650,00,0.00,N,2,5, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index eb7da2b8df3c..0c66b8781043 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 +20250310,43550,33850,45550,31850,2837879,116547811325,00,0.00,N,2,9700, 20250304,33850,35250,35650,33500,251127,8626047150,00,0.00,N,5,-1500, 20250224,35350,37850,38950,35350,392349,14555667400,00,0.00,N,5,-3100, 20250217,38450,37100,40200,36250,599878,23044367050,00,0.00,N,2,1350, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index c91169543335..b009b48ae3a3 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 +20250310,2545,2575,2650,2485,129836,329933122,00,0.00,N,5,-25, 20250304,2570,2555,2605,2525,50987,130239345,00,0.00,N,5,-10, 20250224,2580,2640,2690,2565,106520,279516945,00,0.00,N,5,-30, 20250217,2610,2615,2635,2545,114873,297968995,00,0.00,N,2,20, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index a67af6364982..84207122871f 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 +20250310,640,526,700,450,54079759,33770387262,00,0.00,N,2,97, 20250304,543,550,743,508,18475030,12004364701,00,0.00,N,5,-19, 20250224,562,579,878,532,58837603,41914756655,00,0.00,N,5,-22, 20250217,584,318,787,283,90560180,48336505082,00,0.00,N,2,267, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 20d2414d0929..3a9185a5f86b 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 +20250310,232000,248500,248500,225500,1071670,251942008500,00,0.00,N,5,-18000, 20250304,250000,257000,257500,244500,678908,169819708000,00,0.00,N,5,-7500, 20250224,257500,242500,263000,241000,1149786,292560411500,00,0.00,N,2,12000, 20250217,245500,248000,263000,238000,1119197,276639121000,00,0.00,N,5,-2500, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index 0d5175d0bc8f..bf4c32375979 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 +20250310,4960,6120,6200,4880,508396,2632481878,00,0.00,N,5,-1160, 20250304,6120,6090,6250,6010,19934,121631315,00,0.00,N,2,50, 20250224,6070,6260,6330,6010,38386,236111980,00,0.00,N,5,-280, 20250217,6350,6390,6440,6140,48138,301400300,00,0.00,N,5,-110, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index 0e3a6ac0cd5d..0924612f3e27 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 +20250310,2235,2160,2275,2145,32012,70480872,00,0.00,N,2,30, 20250304,2205,2270,2380,2165,23682,53180890,00,0.00,N,5,-65, 20250224,2270,2330,2400,2260,56322,131703265,00,0.00,N,5,-60, 20250217,2330,2275,2365,2240,44408,103107055,00,0.00,N,2,70, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index d0d10c293462..cf1d0d6fbf75 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 +20250310,693,698,707,679,421561,291293976,00,0.00,N,5,-10, 20250304,703,722,726,698,341677,241755620,00,0.00,N,5,-19, 20250224,722,759,759,721,469449,346457496,00,0.00,N,5,-37, 20250217,759,768,786,750,216512,166106951,00,0.00,N,5,-9, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 31616765abe7..102f008ae537 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 +20250310,18130,17330,18200,16420,1398158,24230202755,00,0.00,N,2,730, 20250304,17400,17400,18000,16900,1135858,19769755505,00,0.00,N,5,-450, 20250224,17850,19120,19550,17770,1834206,34427139890,00,0.00,N,5,-1700, 20250217,19550,21000,21650,19100,4389315,90027425270,00,0.00,N,5,-500, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index e0d8e8c6372a..aab8401ee1a8 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 +20250310,4065,3985,4075,3795,100705,394621916,00,0.00,N,2,80, 20250304,3985,4060,4135,3940,64020,256318898,00,0.00,N,5,-75, 20250224,4060,4365,4385,4050,100218,422035175,00,0.00,N,5,-215, 20250217,4275,4330,4430,4150,94498,405101015,00,0.00,N,5,-55, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index a96a4943fb25..853f6740fa3a 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 +20250310,4800,4775,5720,4520,4847539,24431408340,00,0.00,N,2,5, 20250304,4795,5010,5010,4680,318703,1553851999,00,0.00,N,5,-255, 20250224,5050,4905,5130,4800,476129,2362670995,00,0.00,N,2,120, 20250217,4930,5240,5250,4835,627308,3113021805,00,0.00,N,5,-320, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index f960c5975e16..21c51caefb2e 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 +20250310,1723,1684,1838,1667,434353,757107310,00,0.00,N,2,26, 20250304,1697,1751,1771,1660,356113,602387745,00,0.00,N,5,-68, 20250224,1765,1789,1854,1750,692870,1245313221,00,0.00,N,5,-13, 20250217,1778,1714,1822,1689,764420,1339743106,00,0.00,N,2,74, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 8ebd5e83bbb8..263e1959e9d5 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 +20250310,29550,29400,34200,28650,3359388,105078040300,00,0.00,N,2,300, 20250304,29250,28850,32350,27700,2846717,84593577850,00,0.00,N,2,2150, 20250224,27100,27500,28700,26400,480200,13175907150,00,0.00,N,5,-900, 20250217,28000,27000,29600,26550,946560,26617538050,00,0.00,N,2,950, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index 52a23ca73230..c21990961c27 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 +20250310,4350,4785,4790,4100,614,2609610,00,0.00,N,5,-435, 20250304,4785,4760,4800,4760,315,1505235,00,0.00,N,2,10, 20250224,4775,4700,5380,4600,402,1950290,00,0.00,N,5,-25, 20250217,4800,4600,5080,4385,178,847140,00,0.00,N,2,205, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 06324b0ff51d..b30b9ac04a42 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 +20250310,6910,6840,7300,6220,460016,3138449525,00,0.00,N,2,10, 20250304,6900,7830,7830,6540,674915,4700311545,00,0.00,N,5,-820, 20250224,7720,6710,8540,6370,4290798,32273890480,00,0.00,N,2,1250, 20250217,6470,4940,6890,4940,2567471,16607985935,00,0.00,N,2,1550, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index a54fd3c8fd46..893e20bb6e72 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 +20250310,7020,7650,7650,6640,458088,3220366890,00,0.00,N,5,-520, 20250304,7540,8580,9130,7500,897183,7503610715,00,0.00,N,5,-1040, 20250224,8580,8580,9880,8490,946996,8742571640,00,0.00,N,5,-240, 20250217,8820,8230,9350,8230,771245,6843215030,00,0.00,N,2,330, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index de27ef54b879..b9e1738565e3 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 +20250310,7310,7080,7620,6610,78318,559828560,00,0.00,N,2,230, 20250304,7080,8000,8000,6900,57276,421228375,00,0.00,N,5,-920, 20250224,8000,7080,8550,7080,456542,3541400630,00,0.00,N,2,730, 20250217,7270,5490,7740,5170,509589,3483413800,00,0.00,N,2,1770, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 16e1b9b3243e..5658c3155fef 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 +20250310,9430,8310,9590,8010,15778036,144164167905,00,0.00,N,2,1120, 20250304,8310,7810,9130,7710,7396753,63940878080,00,0.00,N,2,250, 20250224,8060,8610,9290,8020,5041505,44169074710,00,0.00,N,5,-850, 20250217,8910,8950,9560,8600,6355936,57815991700,00,0.00,N,5,-140, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 810c53504ae7..811a9a29e5d8 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 +20250310,19600,18550,19780,16900,1767096,33171423205,00,0.00,N,2,800, 20250304,18800,18690,19580,17630,1513080,28355442875,00,0.00,N,5,-440, 20250224,19240,20900,22350,18640,3052920,63726865140,00,0.00,N,5,-2460, 20250217,21700,20900,24450,20200,12569094,276243114950,00,0.00,N,2,3140, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index b6fd10aab4cc..fb0a73606c49 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 +20250310,4225,4110,4650,4015,3735320,16234806043,00,0.00,N,2,110, 20250304,4115,4300,4590,3910,1465551,6089348550,00,0.00,N,5,-325, 20250224,4440,3815,5150,3620,28217132,129709647850,00,0.00,N,2,1045, 20250217,3395,3370,3525,3300,465420,1616840425,00,0.00,N,2,25, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index 172e23d10a90..38d24e7bb507 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 +20250310,4335,4545,4545,4270,293614,1290677846,00,0.00,N,5,-200, 20250304,4535,4520,4560,4480,373769,1691602013,00,0.00,N,2,15, 20250224,4520,4230,4545,4220,725513,3204731175,00,0.00,N,2,290, 20250217,4230,4110,4255,4055,522946,2155302890,00,0.00,N,2,160, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 2ec3786abe23..c24c8b0cd41e 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 +20250310,2570,2650,2665,2525,90284,231739018,00,0.00,N,5,-80, 20250304,2650,2640,2700,2590,68658,180467173,00,0.00,N,2,25, 20250224,2625,2680,2750,2625,91243,244754800,00,0.00,N,5,-75, 20250217,2700,2690,2755,2660,199820,541349845,00,0.00,N,2,10, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 941ffc1c3e0a..087759450912 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 +20250310,2625,2700,2705,2605,164305,435548016,00,0.00,N,5,-75, 20250304,2700,2610,2710,2580,138147,365069168,00,0.00,N,2,115, 20250224,2585,2500,2595,2490,185675,471729810,00,0.00,N,2,85, 20250217,2500,2480,2525,2475,249688,624254700,00,0.00,N,2,20, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index f01bc391f886..d99471c701c3 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 +20250310,1488,1521,1533,1484,357751,536990911,00,0.00,N,5,-33, 20250304,1521,1545,1563,1521,243402,371753348,00,0.00,N,5,-17, 20250224,1538,1538,1560,1530,284521,439295247,00,0.00,N,3,0, 20250217,1538,1499,1539,1493,123921,187388634,00,0.00,N,2,44, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index 8ca337ec17c4..02053c12f2ac 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 +20250310,50600,49200,51700,46750,37924,1843760900,00,0.00,N,2,2400, 20250304,48200,49600,49600,47000,30071,1445723350,00,0.00,N,5,-1300, 20250224,49500,51100,51900,48400,37796,1877194750,00,0.00,N,5,-1800, 20250217,51300,50500,52900,48550,38933,1961215800,00,0.00,N,2,900, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index 60d74ce70a23..93356a585866 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 +20250310,6400,6680,6740,6060,112337,726498050,00,0.00,N,5,-210, 20250304,6610,6250,6730,6150,165038,1066080720,00,0.00,N,2,400, 20250224,6210,6270,6460,6080,145313,909623750,00,0.00,N,5,-60, 20250217,6270,6190,6480,6150,210921,1321186050,00,0.00,N,5,-40, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index b1c38996df6d..42003c1dfa60 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 +20250310,210000,194500,214000,191300,225070,45795981500,00,0.00,N,2,16300, 20250304,193700,185100,194800,180200,80908,15140719600,00,0.00,N,2,7700, 20250224,186000,193700,204500,184500,121567,23674376400,00,0.00,N,5,-12300, 20250217,198300,189800,205500,186500,222316,44154901200,00,0.00,N,2,10100, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index 64d81b020530..82346fe3f52a 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 +20250310,2070,1903,2165,1859,1425983,2906057244,00,0.00,N,2,167, 20250304,1903,2095,2095,1663,2805083,5262880164,00,0.00,N,5,-197, 20250224,2100,2295,2370,2000,2588442,5621960745,00,0.00,N,5,-280, 20250217,2380,2370,2540,2105,3352458,7815455780,00,0.00,N,5,-20, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index 92c0479af0c0..b34d7f3376ca 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 +20250310,15530,16670,16830,15280,6732570,107775037715,00,0.00,N,5,-1630, 20250304,17160,16460,18290,15150,9689300,161947590485,00,0.00,N,2,1040, 20250224,16120,14990,17250,14050,7269650,115734945070,00,0.00,N,2,1130, 20250217,14990,15300,16000,14520,5769844,86909333150,00,0.00,N,5,-260, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 3ce30aac1ccb..9c02178cdaaa 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 +20250310,1085,1084,1096,1044,446636,478040401,00,0.00,N,2,10, 20250304,1075,1051,1098,1037,527194,562500074,00,0.00,N,2,24, 20250224,1051,1098,1098,1046,744615,794515563,00,0.00,N,5,-19, 20250217,1070,1089,1100,1053,873088,933015765,00,0.00,N,5,-6, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index 60949b4b44ad..672e9b9e3179 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 +20250310,30600,32500,33200,30100,288988,8981634500,00,0.00,N,5,-2200, 20250304,32800,32050,35150,31500,461535,15471420925,00,0.00,N,5,-150, 20250224,32950,35150,36100,32750,663569,22962895400,00,0.00,N,5,-3050, 20250217,36000,25250,46400,24900,3872473,147964199750,00,0.00,N,2,11150, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index ef0da2c47241..f47824b2a07a 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 +20250310,7370,7600,8120,7130,225300,1723223895,00,0.00,N,5,-130, 20250304,7500,7190,7600,7040,98592,725336135,00,0.00,N,2,310, 20250224,7190,6750,7310,6750,121230,859400370,00,0.00,N,2,290, 20250217,6900,7080,7170,6740,167809,1161428070,00,0.00,N,5,-130, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index ca38f35979b0..8c8880779d7f 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 +20250310,19100,18620,19500,18100,642769,12173318995,00,0.00,N,2,300, 20250304,18800,18060,19820,17680,768288,14510270135,00,0.00,N,2,940, 20250224,17860,18610,19980,17260,1301608,24282724940,00,0.00,N,5,-420, 20250217,18280,18300,18750,17270,768115,13913633050,00,0.00,N,2,20, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index c41d43df4c9e..7debb67a4e76 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 +20250310,2625,3045,3285,2595,1383984,4182679840,00,0.00,N,5,-425, 20250304,3050,3010,3290,2820,1425083,4397857753,00,0.00,N,2,40, 20250224,3010,2990,3290,2810,2156017,6587928470,00,0.00,N,5,-30, 20250217,3040,2570,3165,2505,6360349,18618988680,00,0.00,N,2,470, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index acf6390a3616..e780262fe11c 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 +20250310,25700,26700,27800,25350,771048,20393258575,00,0.00,N,5,-1250, 20250304,26950,28200,28200,26200,717985,19364538150,00,0.00,N,5,-1050, 20250224,28000,27300,30700,27200,2037953,59112143350,00,0.00,N,2,350, 20250217,27650,24650,27850,24500,1558167,41423448850,00,0.00,N,2,3300, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index 49adbf2a5513..62d18b020f52 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 +20250310,4570,4525,4710,4255,18033,81268700,00,0.00,N,5,-5, 20250304,4575,4815,4900,4500,24590,113403099,00,0.00,N,5,-240, 20250224,4815,4610,4985,4610,38389,185948040,00,0.00,N,2,150, 20250217,4665,4795,4975,4525,86019,398217920,00,0.00,N,5,-135, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index e656bf8153d5..3a1f540291c6 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 +20250310,5530,5750,5840,5430,604840,3405510150,00,0.00,N,5,-280, 20250304,5810,5980,6350,5750,1319444,7979082995,00,0.00,N,5,-370, 20250224,6180,5910,6660,5600,4980240,31167799790,00,0.00,N,2,240, 20250217,5940,5400,6180,5370,1832578,10838488490,00,0.00,N,2,570, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index bf0c00cec9ec..a603a0b2e358 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 +20250310,2180,2190,2405,2000,4326589,9555674305,00,0.00,N,5,-10, 20250304,2190,2000,2535,1887,10024556,23632582164,00,0.00,N,2,203, 20250224,1987,1920,2010,1869,265056,518258461,00,0.00,N,2,52, 20250217,1935,1825,1981,1805,288860,550958043,00,0.00,N,2,103, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 819fdee677c8..9ca4098911e5 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 +20250310,10190,11320,11480,9960,262169,2760929910,00,0.00,N,5,-620, 20250304,10810,9900,11250,9750,313132,3320293290,00,0.00,N,2,910, 20250224,9900,9830,10100,9450,207309,2037587550,00,0.00,N,2,70, 20250217,9830,9990,10150,9810,115157,1142020650,00,0.00,N,5,-160, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 37f691079f2d..678188bb7d78 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 +20250310,1948,1960,2155,1900,2167482,4314029588,00,0.00,N,5,-42, 20250304,1990,1955,2335,1930,8849208,19420546156,00,0.00,N,5,-30, 20250224,2020,2055,2175,2005,1480314,3080405652,00,0.00,N,5,-80, 20250217,2100,2165,2375,2100,4749944,10528539980,00,0.00,N,5,-85, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index 3a5d80a3f3a2..f63a9c29b08e 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 +20250310,2215,2410,2435,2205,340051,774718428,00,0.00,N,5,-205, 20250304,2420,2510,2600,2395,115146,281501241,00,0.00,N,5,-65, 20250224,2485,2640,2700,2465,122521,314201180,00,0.00,N,5,-185, 20250217,2670,2575,2670,2545,109199,287417270,00,0.00,N,2,90, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index 894e20ed2284..b2b30201e9b2 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 +20250310,6800,7540,7540,6530,615112,4229344100,00,0.00,N,5,-780, 20250304,7580,7930,8240,7080,849182,6382365795,00,0.00,N,5,-350, 20250224,7930,8620,8890,7790,1308377,11042519580,00,0.00,N,5,-670, 20250217,8600,6470,9100,6390,2606143,20620031870,00,0.00,N,2,2230, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index 93219b6f4fde..0a91062d80e8 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 +20250310,6090,6600,6840,6000,2529544,16126931730,00,0.00,N,5,-560, 20250304,6650,6100,6870,5930,3689967,23963330210,00,0.00,N,5,-100, 20250224,6750,7240,7650,6750,4926417,35808109170,00,0.00,N,5,-390, 20250217,7140,7720,8140,7010,7411813,56468791930,00,0.00,N,5,-650, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 37f9337add72..b948cd1658e1 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 +20250310,34550,35550,36400,34000,200731,7026242275,00,0.00,N,5,-1700, 20250304,36250,35800,36800,34200,197803,6978781325,00,0.00,N,5,-150, 20250224,36400,41400,41950,36400,382067,14819569000,00,0.00,N,5,-5150, 20250217,41550,38600,43000,36400,399240,16262750650,00,0.00,N,2,2500, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index bbb7bae12607..aca430899f65 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 +20250310,4785,4965,4970,4700,538754,2601259187,00,0.00,N,5,-105, 20250304,4890,4895,5050,4840,1065429,5268820295,00,0.00,N,2,45, 20250224,4845,4960,5000,4825,966179,4739133390,00,0.00,N,5,-100, 20250217,4945,4750,4985,4665,912122,4453793685,00,0.00,N,2,185, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 1ab6653205b3..f9111fbc9ad7 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 +20250310,626,606,640,589,761085,465417883,00,0.00,N,2,16, 20250304,610,660,660,610,336434,211553486,00,0.00,N,5,-25, 20250224,635,641,669,608,1015113,648731135,00,0.00,N,5,-7, 20250217,642,582,749,551,7168515,5018787545,00,0.00,N,2,59, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 74c456d487a7..822f2293854e 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 +20250310,3900,3460,4210,3380,149503,578249275,00,0.00,N,2,395, 20250304,3505,3795,3980,3500,74546,283411010,00,0.00,N,5,-285, 20250224,3790,3705,3995,3500,117815,445944510,00,0.00,N,2,85, 20250217,3705,3125,3955,3125,238553,865751380,00,0.00,N,2,560, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 88db9d74a2e4..2dbbe6b1dc2e 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 +20250310,4495,4640,4690,4310,504390,2265760792,00,0.00,N,5,-175, 20250304,4670,4900,5180,4610,1736457,8512224048,00,0.00,N,5,-260, 20250224,4930,4675,5120,4605,2875293,14058299125,00,0.00,N,2,255, 20250217,4675,4800,5220,4600,1505953,7453154120,00,0.00,N,5,-185, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 0d548a436424..f11bbd747e5e 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 +20250310,4070,4075,4145,4000,24831,100593990,00,0.00,N,5,-30, 20250304,4100,4265,4360,4020,11756,48721495,00,0.00,N,5,-165, 20250224,4265,4250,4400,4135,19842,83744170,00,0.00,N,2,15, 20250217,4250,4005,4295,4000,31568,131519250,00,0.00,N,2,205, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index d8ba54e75925..a2fc5f4bedb5 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 +20250310,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250304,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250224,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250217,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index bc151daf1c44..8bdba49ab154 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 +20250310,2990,3040,3100,2900,151162,453996905,00,0.00,N,5,-55, 20250304,3045,3110,3175,3000,141780,434249509,00,0.00,N,5,-65, 20250224,3110,3235,3485,3040,412291,1345370830,00,0.00,N,5,-160, 20250217,3270,3175,3355,3125,227227,738680470,00,0.00,N,2,95, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 0e24b20b47c5..e9e112593e04 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 +20250310,7910,7450,8650,6770,33223771,262637454180,00,0.00,N,2,360, 20250304,7550,5900,7800,5900,15870895,112582433910,00,0.00,N,2,1550, 20250224,6000,6650,6810,5910,3070166,19798066250,00,0.00,N,5,-480, 20250217,6480,6140,7380,6130,9254154,62747883550,00,0.00,N,2,280, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index 3f92c31f7a79..aacf46c32067 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 +20250310,2485,2515,3080,2455,3181437,8986271415,00,0.00,N,5,-20, 20250304,2505,2500,2560,2475,45691,114455797,00,0.00,N,5,-30, 20250224,2535,2670,2670,2520,107398,277113365,00,0.00,N,5,-135, 20250217,2670,2560,2730,2535,136994,359061625,00,0.00,N,2,90, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index c7e91d7eb1c8..5459ec7c5c85 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 +20250310,1589,1560,1597,1530,58584,91198708,00,0.00,N,2,19, 20250304,1570,1555,1600,1539,40643,63041571,00,0.00,N,2,15, 20250224,1555,1559,1600,1542,90984,142258027,00,0.00,N,5,-22, 20250217,1577,1550,1643,1530,124746,194974377,00,0.00,N,2,2, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index 434469ef90dc..69d6c67397ce 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 +20250310,18310,18530,19490,17500,584268,10731524780,00,0.00,N,5,-390, 20250304,18700,18510,19860,18450,859310,15581476675,00,0.00,N,5,-460, 20250224,19160,22600,22700,19130,612131,12806850300,00,0.00,N,5,-3690, 20250217,22850,24950,25100,22850,602315,14486995850,00,0.00,N,5,-1650, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 62088b4bc4f9..308fd76bfbe3 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 +20250310,13340,10700,13950,10560,1458315,18749432995,00,0.00,N,2,2790, 20250304,10550,9100,11300,8580,460082,4784199555,00,0.00,N,2,1480, 20250224,9070,9550,9750,8970,150046,1392225570,00,0.00,N,5,-360, 20250217,9430,10350,10350,9320,181394,1769018270,00,0.00,N,5,-920, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index 746eccc000a2..76a51d9972fc 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 +20250310,37400,37150,39800,36000,190595,7193838250,00,0.00,N,2,250, 20250304,37150,38750,39350,36100,140102,5264772325,00,0.00,N,5,-2000, 20250224,39150,41950,44550,38700,385746,16303620400,00,0.00,N,5,-3550, 20250217,42700,39200,43150,37350,448798,18070918850,00,0.00,N,2,4200, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index afc30cee9ee6..dcf886c4fd1d 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 +20250310,29000,29800,30000,28200,294907,8528994550,00,0.00,N,5,-800, 20250304,29800,29250,31400,29000,338446,10271473875,00,0.00,N,3,0, 20250224,29800,31600,32550,29600,414154,12761528150,00,0.00,N,5,-1800, 20250217,31600,30200,36000,29900,1340809,44103247650,00,0.00,N,2,1500, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 37f570bd8299..43fc4c38a701 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 +20250310,4510,4570,4650,4380,17465,78027035,00,0.00,N,5,-60, 20250304,4570,4735,4835,4505,10847,49857875,00,0.00,N,5,-185, 20250224,4755,4750,5090,4510,32526,155587515,00,0.00,N,5,-50, 20250217,4805,5520,5520,4790,82858,421080455,00,0.00,N,5,-255, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index a70a4f8c966a..2011ccad898c 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 +20250310,3410,3425,3545,3315,823165,2826717741,00,0.00,N,5,-35, 20250304,3445,3395,3530,3345,743376,2569123484,00,0.00,N,2,30, 20250224,3415,3500,3535,3365,1175476,4067067010,00,0.00,N,5,-65, 20250217,3480,3225,3735,3215,6201285,21979239580,00,0.00,N,2,255, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index 6b4569cc420b..966ee3942043 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 +20250310,4320,4115,4500,4090,358203,1543909291,00,0.00,N,2,170, 20250304,4150,4400,4475,4080,454642,1908820291,00,0.00,N,5,-230, 20250224,4380,5270,5560,4210,1841834,8916372410,00,0.00,N,5,-770, 20250217,5150,4635,5570,4615,2871904,14846575150,00,0.00,N,2,470, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index 236823dccd8e..c2cf6ef3965d 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 +20250310,6700,6650,7080,6550,156765,1061229055,00,0.00,N,2,50, 20250304,6650,6730,7000,6590,100026,677735780,00,0.00,N,5,-80, 20250224,6730,6690,7200,6500,279063,1897513860,00,0.00,N,3,0, 20250217,6730,6700,7260,6630,688573,4717020100,00,0.00,N,2,40, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index a6bed452824f..11fc7ca9bc8e 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 +20250310,7910,7600,8150,7120,32436,251149365,00,0.00,N,2,160, 20250304,7750,8100,8200,7450,26447,208264560,00,0.00,N,5,-250, 20250224,8000,8850,9460,7930,114478,993500720,00,0.00,N,5,-1200, 20250217,9200,7320,9350,7280,385308,3277384620,00,0.00,N,2,1880, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 51d213151d41..a4d6e921b090 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 +20250310,610,595,616,582,1407230,839295305,00,0.00,N,2,15, 20250304,595,604,616,585,1382811,830341541,00,0.00,N,5,-9, 20250224,604,582,620,565,2784665,1644428227,00,0.00,N,2,11, 20250217,593,600,637,584,3404316,2052888506,00,0.00,N,5,-7, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 6a47228702f7..d2f8139ca0fb 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 +20250310,326500,339000,354500,325000,1398833,474801753750,00,0.00,N,5,-12500, 20250304,339000,351000,351500,327500,1127941,378281910250,00,0.00,N,5,-13000, 20250224,352000,377500,386500,351500,937161,346853746500,00,0.00,N,5,-26500, 20250217,378500,354500,379000,347500,1090521,399280212500,00,0.00,N,2,25500, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index b1c7b9fefd1c..1e4f41463b02 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 +20250310,43400,45650,46950,43100,1367828,61638799450,00,0.00,N,5,-700, 20250304,44100,40500,45500,39200,1203309,52296486975,00,0.00,N,2,3600, 20250224,40500,39800,42400,38750,946514,38597697300,00,0.00,N,2,350, 20250217,40150,38200,40150,36950,1067417,41519299200,00,0.00,N,2,2100, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index cd5a4ed5d21d..ebeb6fb8f194 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 +20250310,2330,2280,2350,2215,190171,434935782,00,0.00,N,2,10, 20250304,2320,2320,2390,2255,258833,596786121,00,0.00,N,5,-40, 20250224,2360,2510,2535,2340,220020,537227230,00,0.00,N,5,-175, 20250217,2535,2355,2600,2345,562596,1403482530,00,0.00,N,2,180, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index bc1cf6af0350..7261115905b2 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 +20250310,21650,18730,22050,18240,413739,8539432090,00,0.00,N,2,2920, 20250304,18730,17770,19500,17420,181783,3424490315,00,0.00,N,2,960, 20250224,17770,17980,18350,17360,91533,1639863960,00,0.00,N,2,190, 20250217,17580,18190,18190,17000,81390,1421751520,00,0.00,N,5,-130, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index bf47952bfcc1..6a3608b1fa9a 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 +20250310,3290,3275,3395,3230,60010,196076754,00,0.00,N,2,10, 20250304,3280,3280,3360,3185,53396,172679465,00,0.00,N,2,50, 20250224,3230,3295,3395,3210,95136,313193460,00,0.00,N,5,-65, 20250217,3295,3300,3395,3175,66910,217974980,00,0.00,N,2,40, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 88ecc1d68ccc..47d073e84b98 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 +20250310,38600,39300,40200,36350,1185870,45728213875,00,0.00,N,5,-900, 20250304,39500,42100,43950,37950,1250491,50944004825,00,0.00,N,5,-3500, 20250224,43000,45000,45150,41150,2342426,100675873100,00,0.00,N,5,-1750, 20250217,44750,40750,50300,38500,4465767,201626672200,00,0.00,N,2,3650, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index 6b7518edb4bc..ea0248ddc061 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 +20250310,2550,2655,2670,2465,1609551,4101176455,00,0.00,N,5,-120, 20250304,2670,3030,3030,2640,2437534,6935626420,00,0.00,N,5,-360, 20250224,3030,3140,3450,3020,7729064,25194070135,00,0.00,N,5,-110, 20250217,3140,3190,3300,3110,4732087,15134843570,00,0.00,N,2,25, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index b6a92f7dbcc6..c1369ec73a76 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 +20250310,6330,6250,6380,5700,453975,2743629315,00,0.00,N,5,-100, 20250304,6430,7110,7140,6100,601322,4060490830,00,0.00,N,5,-720, 20250224,7150,7400,8050,7000,719884,5490176900,00,0.00,N,5,-290, 20250217,7440,7180,7830,6980,695703,5150035190,00,0.00,N,2,170, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index 70c871a335c8..38b947912a81 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 +20250310,1701,1746,1883,1630,1205763,2130186697,00,0.00,N,5,-72, 20250304,1773,2000,2060,1732,1760625,3298174627,00,0.00,N,5,-194, 20250224,1967,2370,2420,1949,5976970,12932977194,00,0.00,N,5,-393, 20250217,2360,1799,2650,1699,23167817,50948432077,00,0.00,N,2,565, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index fb6560d4f5b9..06bd8e94a422 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 +20250310,3185,3365,3375,3115,347636,1120727860,00,0.00,N,5,-185, 20250304,3370,3210,3395,3195,351120,1168295072,00,0.00,N,2,140, 20250224,3230,3185,3240,3170,346395,1110429555,00,0.00,N,2,40, 20250217,3190,3060,3200,3055,405400,1269699135,00,0.00,N,2,130, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index b1a872ae2d01..814592565def 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 +20250310,1900,1925,1925,1791,141097,264067082,00,0.00,N,5,-32, 20250304,1932,1909,1960,1908,22744,43826031,00,0.00,N,5,-28, 20250224,1960,1960,1990,1856,108726,208815237,00,0.00,N,3,0, 20250217,1960,1965,2020,1925,128838,254350417,00,0.00,N,5,-40, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 3d1147ea3f9b..8a7c46ecbce6 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 +20250310,30650,30900,32300,30250,1185396,36845100850,00,0.00,N,5,-700, 20250304,31350,33500,33900,30250,2040736,64813872600,00,0.00,N,5,-2900, 20250224,34250,31700,35200,30900,3370203,114305004150,00,0.00,N,2,2450, 20250217,31800,30400,33800,30050,1467571,47228025900,00,0.00,N,2,1400, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index ef8a07d1b1ec..1b1a8fb796bc 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 +20250310,5300,4910,5540,4850,278109,1442471498,00,0.00,N,2,390, 20250304,4910,5210,5430,4740,266546,1351157365,00,0.00,N,5,-370, 20250224,5280,4590,5990,4410,2125937,11874804675,00,0.00,N,2,690, 20250217,4590,4315,4735,4220,82973,373902885,00,0.00,N,2,275, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index ce67f8d66d4e..1ee87193826b 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 +20250310,11910,12150,12150,11040,224265,2557642195,00,0.00,N,5,-100, 20250304,12010,12850,13100,11960,161461,2030883770,00,0.00,N,5,-730, 20250224,12740,12990,13980,12450,318887,4206892130,00,0.00,N,5,-250, 20250217,12990,13000,13710,12750,358196,4759737780,00,0.00,N,2,390, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index e346b224d3d8..8c39b36bf10a 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 +20250310,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250304,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250224,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250217,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 4ba7c4042723..c668cfe1b38b 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 +20250310,18570,17650,19220,16100,901144,16148278465,00,0.00,N,2,890, 20250304,17680,18500,18790,17300,632719,11423484660,00,0.00,N,5,-1300, 20250224,18980,22550,23100,18800,1339818,28066107860,00,0.00,N,5,-4120, 20250217,23100,24400,26800,22850,2544317,63952728650,00,0.00,N,5,-1000, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 83f91d0b7857..7cc331f8830f 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 +20250310,4825,4900,4900,4705,233052,1121279039,00,0.00,N,5,-35, 20250304,4860,4870,4970,4785,293982,1438418153,00,0.00,N,5,-10, 20250224,4870,4790,4985,4770,1004624,4909425085,00,0.00,N,2,160, 20250217,4710,4625,4710,4580,303455,1400653645,00,0.00,N,2,85, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index ecbc360e3e01..ec7df69980cc 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 +20250310,18310,14920,19600,14500,11514274,207485123645,00,0.00,N,2,3390, 20250304,14920,15410,15460,14410,912997,13638792500,00,0.00,N,5,-490, 20250224,15410,15970,17200,14930,1811317,29492885060,00,0.00,N,5,-780, 20250217,16190,14500,16860,14490,2408026,37547069040,00,0.00,N,2,1810, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index dedd22c3dd6a..2208cf4c7826 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 +20250310,3540,3170,3800,3140,9532435,33151141238,00,0.00,N,2,370, 20250304,3170,3175,3620,3090,3692429,12233735145,00,0.00,N,5,-45, 20250224,3215,3475,3565,3175,3788950,12796848925,00,0.00,N,5,-215, 20250217,3430,3100,4120,3075,22240283,81571820835,00,0.00,N,2,360, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 990a50b008eb..9832dc171549 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 +20250310,3165,3100,3235,3090,345023,1091456554,00,0.00,N,2,40, 20250304,3125,3080,3740,3000,7020385,23966798108,00,0.00,N,2,180, 20250224,2945,3045,3065,2920,121712,365764135,00,0.00,N,5,-95, 20250217,3040,2970,3150,2905,229026,687076400,00,0.00,N,2,100, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index f996e3f03885..db6b940af2ba 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 +20250310,7610,8000,8000,7600,3,23010,00,0.00,N,5,-390, 20250304,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250224,8000,8000,8000,7600,16,124400,00,0.00,N,3,0, 20250217,8000,8400,8400,7800,118,934200,00,0.00,N,5,-400, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 085c7a928852..3cf5aacb5ded 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 +20250310,1258,1279,1540,1248,6830751,9622074994,00,0.00,N,5,-35, 20250304,1293,1198,1377,1162,1233492,1594472636,00,0.00,N,2,95, 20250224,1198,1340,1457,1162,2767470,3614281529,00,0.00,N,5,-192, 20250217,1390,1170,1479,1162,5318693,7043801730,00,0.00,N,2,229, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index f77dcf0c9ca3..db8ae5ba8c8c 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 +20250310,10230,10020,10690,9510,669289,6802597915,00,0.00,N,2,220, 20250304,10010,10320,11150,10010,993889,10518312480,00,0.00,N,5,-410, 20250224,10420,11120,12230,10210,5583081,61266566280,00,0.00,N,5,-870, 20250217,11290,14430,15980,10510,5119199,65847293480,00,0.00,N,5,-2950, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index 24eacfca1786..81bb86fa9b14 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 +20250310,13000,12840,13070,12440,317805,4055178650,00,0.00,N,2,170, 20250304,12830,13060,13100,12720,320448,4139783940,00,0.00,N,5,-170, 20250224,13000,13270,13640,13000,634234,8421895190,00,0.00,N,5,-270, 20250217,13270,13340,13580,13100,330396,4391136450,00,0.00,N,5,-70, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index a48a374a70b1..afd927953450 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 +20250310,10500,9210,11170,8900,9432404,99337691065,00,0.00,N,2,1190, 20250304,9310,10790,11520,8850,2840258,29955308710,00,0.00,N,5,-1670, 20250224,10980,12890,13060,10730,5502828,66862083960,00,0.00,N,5,-1870, 20250217,12850,11480,16100,11340,44411505,616114519480,00,0.00,N,2,1820, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index 42f02b5d2465..aa0db72786a4 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 +20250310,2265,2145,2275,2080,566952,1237578086,00,0.00,N,2,120, 20250304,2145,2145,2165,2080,307101,646286073,00,0.00,N,5,-5, 20250224,2150,2155,2250,2100,510185,1106264400,00,0.00,N,5,-20, 20250217,2170,2110,2220,2075,794256,1717981195,00,0.00,N,2,60, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index 1f7de99d377f..c497637406a5 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 +20250310,3705,3875,3880,3690,218565,824239996,00,0.00,N,5,-165, 20250304,3870,3715,4155,3660,217105,832735504,00,0.00,N,2,65, 20250224,3805,3970,4150,3720,208234,813534095,00,0.00,N,5,-195, 20250217,4000,3860,4250,3860,492114,1995843195,00,0.00,N,2,95, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 154de64aa167..ff412ff179d9 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 +20250310,10620,10220,11070,9880,615215,6451484180,00,0.00,N,2,270, 20250304,10350,10450,11020,10070,355297,3710543400,00,0.00,N,5,-200, 20250224,10550,11700,12040,10550,957551,10987409850,00,0.00,N,5,-1400, 20250217,11950,11200,12270,11120,1371149,15991743410,00,0.00,N,2,750, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index ac7a670a93cb..5d1dd83c27a2 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 +20250310,14800,15000,15410,14180,206322,3062932300,00,0.00,N,5,-190, 20250304,14990,15230,15500,14620,164856,2490212640,00,0.00,N,5,-250, 20250224,15240,14700,16250,14400,550351,8615214640,00,0.00,N,2,510, 20250217,14730,15100,15470,14640,178319,2694892030,00,0.00,N,5,-40, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 5a278e6c867c..580f2ece8b98 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 +20250310,67200,72400,73000,66400,359176,24951389950,00,0.00,N,5,-5700, 20250304,72900,70500,74200,68200,297759,21344974100,00,0.00,N,2,2000, 20250224,70900,72900,73900,70300,297965,21514128000,00,0.00,N,5,-2600, 20250217,73500,71000,74800,70800,475557,34727317300,00,0.00,N,2,2600, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index 4c85d8838135..5a34a093e7b6 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 +20250310,28200,28650,29200,27400,353477,9996302150,00,0.00,N,5,-450, 20250304,28650,28700,29250,27800,368317,10456182625,00,0.00,N,5,-50, 20250224,28700,32350,33150,28500,690556,21555673550,00,0.00,N,5,-4050, 20250217,32750,29950,33200,29500,998269,31652936500,00,0.00,N,2,3200, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index a4fff99a978e..2dee60f53035 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 +20250310,6640,6630,6660,6530,508508,3347776970,00,0.00,N,2,30, 20250304,6610,6610,6660,6590,431342,2853301640,00,0.00,N,3,0, 20250224,6610,6850,6920,6610,1163652,7879726610,00,0.00,N,5,-250, 20250217,6860,6820,6900,6760,1220785,8321178570,00,0.00,N,2,90, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index c0ca1d3f9ee1..109955daaecc 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 +20250310,6400,6500,6830,6200,938502,6039685575,00,0.00,N,5,-480, 20250304,6880,7710,7800,6460,1145242,8227171535,00,0.00,N,5,-730, 20250224,7610,7620,8100,7190,1697984,13087409920,00,0.00,N,5,-20, 20250217,7630,7540,7850,6950,1792794,13491746450,00,0.00,N,2,370, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 6de33cf88c43..bce2e74ed325 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 +20250310,9330,8020,9500,7700,716739,6254852300,00,0.00,N,2,1180, 20250304,8150,8710,8860,8100,407478,3433861590,00,0.00,N,5,-570, 20250224,8720,9740,10330,8600,936532,8835913580,00,0.00,N,5,-1230, 20250217,9950,8840,11650,8800,8178302,85645537080,00,0.00,N,2,1280, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index c0ea5ff2fdb6..5c5b079d9953 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 +20250310,11100,7650,12470,7600,23571863,249218877900,00,0.00,N,2,4050, 20250304,7050,7430,7550,7020,209378,1531093000,00,0.00,N,5,-530, 20250224,7580,8070,8270,7520,422403,3351683490,00,0.00,N,5,-670, 20250217,8250,7610,9210,7500,3101123,26654981500,00,0.00,N,2,640, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 5d9f39356be3..3e78aaa8533e 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 +20250310,7450,7650,7690,7150,821937,6088158180,00,0.00,N,5,-250, 20250304,7700,7790,8070,7560,800447,6257710205,00,0.00,N,5,-230, 20250224,7930,9070,9200,7750,2506870,21182166390,00,0.00,N,5,-670, 20250217,8600,8080,8790,7750,3060942,26224396410,00,0.00,N,2,210, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index d6fcb3aabe87..ac50745f17e3 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 +20250310,13340,13990,14000,12500,2498,32849620,00,0.00,N,5,-360, 20250304,13700,13950,15500,13300,5171,70812460,00,0.00,N,2,340, 20250224,13360,14000,14000,12700,2157,28536200,00,0.00,N,5,-630, 20250217,13990,14380,14380,13040,6549,88794190,00,0.00,N,2,310, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index a5ed48ea73e7..6d2e2e2eac0d 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 +20250310,67500,64000,69200,58000,1752425,113877880400,00,0.00,N,2,3700, 20250304,63800,54700,64100,54200,1194972,71873994250,00,0.00,N,2,7100, 20250224,56700,67500,69500,54900,2123391,128443192100,00,0.00,N,5,-14400, 20250217,71100,46000,82000,45000,10804519,716072893350,00,0.00,N,2,25700, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index 1babfeeaba5e..31e30fddf0af 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 +20250310,2540,2485,2625,2455,664378,1688802348,00,0.00,N,5,-10, 20250304,2550,2670,2780,2550,517966,1372280538,00,0.00,N,5,-125, 20250224,2675,2870,2885,2650,1036499,2907976105,00,0.00,N,5,-205, 20250217,2880,2850,2970,2850,1160725,3363785540,00,0.00,N,2,30, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 9fbf483b4579..b0ea9634f83e 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 +20250310,7120,7100,7330,6850,221290,1558261265,00,0.00,N,5,-50, 20250304,7170,7160,7830,7000,335310,2470688625,00,0.00,N,5,-140, 20250224,7310,8330,8390,7210,580889,4532835340,00,0.00,N,5,-1020, 20250217,8330,9060,9350,8290,613187,5435586770,00,0.00,N,5,-560, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index 843840356096..c6f015d78ea0 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 +20250310,40900,40900,43100,37950,297483,12101930000,00,0.00,N,2,150, 20250304,40750,38900,45800,38100,621202,26174698050,00,0.00,N,2,800, 20250224,39950,44300,44700,39850,325991,13884036550,00,0.00,N,5,-5700, 20250217,45650,48150,49850,45550,627121,30091803450,00,0.00,N,5,-1950, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index e5e5cc1d0917..1ae10d465243 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 +20250310,1315,1286,1326,1260,808422,1000540626,00,0.00,N,2,15, 20250304,1300,1301,1320,1282,210570,273219995,00,0.00,N,5,-5, 20250224,1305,1340,1354,1280,425935,557177423,00,0.00,N,5,-35, 20250217,1340,1301,1360,1284,614198,814113941,00,0.00,N,2,28, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index c259644c6f1e..abdde9bc979c 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 +20250310,7200,8110,8310,6830,4811109,36155412105,00,0.00,N,5,-830, 20250304,8030,9600,9600,8030,3260683,28694725435,00,0.00,N,5,-1380, 20250224,9410,6970,9410,6250,16524120,137068489870,00,0.00,N,2,2320, 20250217,7090,7030,8700,6760,9560794,75359326750,00,0.00,N,2,160, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 61d5193b846b..af9e7f9be51e 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 +20250310,12260,12650,12650,11800,96465,1166776440,00,0.00,N,5,-310, 20250304,12570,13220,13290,12320,230971,2960712995,00,0.00,N,5,-780, 20250224,13350,12150,13460,11770,431764,5554037030,00,0.00,N,2,1150, 20250217,12200,11770,12460,11770,121992,1482602040,00,0.00,N,2,300, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index 6b1af6fc8f57..5bee1083d212 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 +20250310,14080,14120,14780,13500,377032,5338618055,00,0.00,N,2,10, 20250304,14070,15280,15620,13700,356079,5248493050,00,0.00,N,5,-950, 20250224,15020,16160,16430,14950,413880,6476081330,00,0.00,N,5,-1050, 20250217,16070,16090,16370,15550,593002,9429137400,00,0.00,N,5,-80, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index 6a4bf95d2341..d13dacff242d 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 +20250310,24150,20000,24700,19260,448640,10135680625,00,0.00,N,2,4160, 20250304,19990,20900,22550,19980,156943,3313985205,00,0.00,N,5,-1460, 20250224,21450,22800,23600,21200,203746,4598411600,00,0.00,N,5,-2000, 20250217,23450,23700,26050,22650,729853,17834021650,00,0.00,N,2,50, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index 55a67687618d..c6ad48552622 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 +20250310,45600,44300,47950,43300,764832,34999024675,00,0.00,N,2,1700, 20250304,43900,52600,53100,43700,1102409,53120616650,00,0.00,N,5,-9600, 20250224,53500,52600,56000,50700,705868,37805200200,00,0.00,N,5,-400, 20250217,53900,52000,58500,51300,1174092,63046207600,00,0.00,N,2,2100, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index 3fa2969ed00d..8514771db6fd 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 +20250310,684,692,721,655,1212084,832453191,00,0.00,N,5,-8, 20250304,692,680,713,662,886094,607811793,00,0.00,N,2,12, 20250224,680,715,742,665,1723045,1204113235,00,0.00,N,5,-35, 20250217,715,754,785,710,2191178,1617291150,00,0.00,N,5,-49, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index f6f2ca2dc0fd..5d8ce9239d1d 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 +20250310,1800,1990,1990,1800,19,36047,00,0.00,N,5,-196, 20250304,1996,2300,2300,1991,32,64137,00,0.00,N,5,-4, 20250224,2000,2095,2095,2000,23,48185,00,0.00,N,5,-95, 20250217,2095,2110,2110,2095,11,23145,00,0.00,N,5,-5, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 290e3cc49468..584c540e0a32 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 +20250310,1695,1585,1710,1585,252964,418439885,00,0.00,N,2,10, 20250304,1685,1759,1759,1648,239463,406464391,00,0.00,N,5,-74, 20250224,1759,1880,1930,1755,396111,726724273,00,0.00,N,5,-135, 20250217,1894,1850,1996,1826,813175,1561023221,00,0.00,N,2,44, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 1dd5b8808bc9..f94eae5aedfb 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 +20250310,6440,5280,7010,4965,28361015,185509765007,00,0.00,N,2,1070, 20250304,5370,5950,5950,5190,2856858,15997300855,00,0.00,N,5,-680, 20250224,6050,6360,6590,5320,10404988,64091975380,00,0.00,N,5,-420, 20250217,6470,5280,7580,5280,38410852,255049769370,00,0.00,N,2,1190, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index 6c4dd8ad7522..aed3b353829d 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 +20250310,8800,8820,9110,8340,1359140,11892178585,00,0.00,N,5,-120, 20250304,8920,9910,9950,8650,1836166,16851498425,00,0.00,N,5,-1120, 20250224,10040,11080,12130,10000,2729924,30291732300,00,0.00,N,5,-1320, 20250217,11360,10600,11500,10600,1313743,14617385300,00,0.00,N,2,670, diff --git a/393970/week/candle-week-42.csv b/393970/week/candle-week-42.csv new file mode 100644 index 000000000000..615ae8930974 --- /dev/null +++ b/393970/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,13190,11450,15600,10990,49778758,686624081650,00,0.00,N,2,2230, +20250306,10960,17830,19390,10880,54200569,866605296085,00,0.00,N,2,10960, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index 3a24e7e31f77..84b69ce5ad62 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 +20250310,14090,14150,14390,13090,752609,10282988880,00,0.00,N,2,50, 20250304,14040,14000,14800,13400,657080,9206488670,00,0.00,N,5,-530, 20250224,14570,16500,16950,14470,1056571,16666566430,00,0.00,N,5,-2380, 20250217,16950,17110,18290,16530,2783188,48558788130,00,0.00,N,2,550, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index 3c8329b1b929..5de4035663eb 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 +20250310,5620,5490,5940,5220,6122798,34430977355,00,0.00,N,2,20, 20250304,5600,5800,6370,5500,6588544,39153593970,00,0.00,N,5,-400, 20250224,6000,6030,6750,5730,27418223,173696345660,00,0.00,N,5,-100, 20250217,6100,5790,7260,5750,59345681,399516820410,00,0.00,N,2,430, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 4cb6bc7611ee..96812441b29f 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 +20250310,4940,5130,5180,4910,1188854,5949467108,00,0.00,N,5,-230, 20250304,5170,5160,5250,5100,1261604,6540508525,00,0.00,N,2,10, 20250224,5160,5110,5180,5060,1676666,8609766940,00,0.00,N,2,40, 20250217,5120,4990,5140,4975,1642611,8312955015,00,0.00,N,2,155, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index b2ae9de81e09..9fa325b706aa 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 +20250310,8240,8140,8580,7730,558199,4567760440,00,0.00,N,2,80, 20250304,8160,8840,8940,8140,709234,6032646760,00,0.00,N,5,-840, 20250224,9000,9800,9870,8580,1619247,15147413700,00,0.00,N,5,-1120, 20250217,10120,12120,12250,9260,2939551,31227874870,00,0.00,N,5,-1930, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index c9e83ae34547..518af6735064 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 +20250310,2315,2270,2370,2200,356667,819096568,00,0.00,N,2,15, 20250304,2300,2380,2455,2275,864827,2036365143,00,0.00,N,5,-155, 20250224,2455,2315,2830,2305,15951055,41485894540,00,0.00,N,2,115, 20250217,2340,2215,2525,2215,1774908,4234912735,00,0.00,N,2,115, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index 1d4c22cbc360..6f41af7b5879 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 +20250310,8940,8700,9400,8540,1753956,15813838780,00,0.00,N,2,250, 20250304,8690,8750,9290,8480,819326,7184959500,00,0.00,N,5,-70, 20250224,8760,9440,10800,8760,16665857,166400192780,00,0.00,N,5,-210, 20250217,8970,9250,9830,8960,2765372,26033287760,00,0.00,N,5,-170, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 0f0d240333b6..2e5b8b5cefec 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 +20250310,2760,2835,2835,2600,188822,522418032,00,0.00,N,5,-75, 20250304,2835,2745,2845,2725,185906,521008001,00,0.00,N,2,90, 20250224,2745,2675,2745,2670,260886,705189110,00,0.00,N,2,70, 20250217,2675,2595,2680,2580,231880,607233245,00,0.00,N,2,80, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 16f5c133cf6c..10f725795c23 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 +20250310,16950,17050,17540,16210,848512,14367617120,00,0.00,N,5,-140, 20250304,17090,18100,19150,16940,1452098,26319309100,00,0.00,N,5,-1150, 20250224,18240,18020,19550,17640,2130292,39851701480,00,0.00,N,2,40, 20250217,18200,17020,18990,16900,3086606,55227610140,00,0.00,N,2,1570, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index 4dfbabbcc710..c20937270268 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 +20250310,3100,3015,3195,2955,391301,1202534706,00,0.00,N,2,90, 20250304,3010,3265,3390,2960,454364,1408412318,00,0.00,N,5,-385, 20250224,3395,3455,3595,3260,845928,2924877930,00,0.00,N,5,-190, 20250217,3585,3590,4280,3515,3242102,12230745235,00,0.00,N,2,65, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index 46f79484cf49..249cc03747d2 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 +20250310,49350,46000,49350,44050,663170,31472984225,00,0.00,N,2,3550, 20250304,45800,45450,48800,44100,435924,20237350325,00,0.00,N,5,-1150, 20250224,46950,51000,52000,46200,727442,35847331700,00,0.00,N,5,-5650, 20250217,52600,58900,60000,51200,1493997,82522017200,00,0.00,N,5,-4800, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index aafcb8592a02..e510f620336e 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 +20250310,3530,3570,3600,3485,229389,813179863,00,0.00,N,5,-65, 20250304,3595,3475,3620,3450,193830,685560916,00,0.00,N,2,85, 20250224,3510,3490,3540,3445,236378,825394635,00,0.00,N,3,0, 20250217,3510,3365,3510,3360,257894,886404435,00,0.00,N,2,145, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 3a39f1e13af2..ebca366ad660 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 +20250310,22500,20400,22550,19980,190969,4039419795,00,0.00,N,2,1850, 20250304,20650,22100,22850,20500,169938,3672563925,00,0.00,N,5,-1400, 20250224,22050,24850,24850,21500,311085,7273144950,00,0.00,N,5,-3250, 20250217,25300,26650,28050,24100,741522,19546945400,00,0.00,N,5,-1150, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index ca49f0389239..0ff8c6117a1c 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 +20250310,93400,89400,94000,84500,1123053,101333022000,00,0.00,N,2,4100, 20250304,89300,89100,92300,87300,1031669,92401743000,00,0.00,N,5,-800, 20250224,90100,98200,98500,90100,1470584,138022231500,00,0.00,N,5,-10000, 20250217,100100,100300,106600,98400,1309416,133436693000,00,0.00,N,2,100, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index bc02bc08dcfd..4b0c7cadbf5c 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 +20250310,5500,6000,6000,5100,627,3455160,00,0.00,N,5,-880, 20250304,6380,6100,6380,6100,1,6380,00,0.00,N,2,10, 20250224,6370,6380,6380,5800,59,360620,00,0.00,N,5,-10, 20250217,6380,5800,6600,5800,269,1648290,00,0.00,N,2,180, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index 625cd6cde1a0..c278def16bba 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 +20250310,16970,14850,18750,14100,5798960,100627982380,00,0.00,N,2,2870, 20250304,14100,14540,14850,13840,166619,2358081450,00,0.00,N,5,-640, 20250224,14740,16040,16040,14700,258468,3948625930,00,0.00,N,5,-1310, 20250217,16050,16430,16970,15960,362694,5970649670,00,0.00,N,5,-430, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 6fee142cda47..c8e1b3c0cd23 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 +20250310,7990,8700,8700,7500,4162,31750700,00,0.00,N,5,-710, 20250304,8700,8400,8900,8000,593,4784950,00,0.00,N,2,300, 20250224,8400,9400,10580,8100,770,6647380,00,0.00,N,5,-1000, 20250217,9400,9400,9600,9400,316,3007900,00,0.00,N,3,0, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index 8de1bf6d6ee3..d31b55a48efc 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 +20250310,1474,1438,1866,1430,20762174,34959474887,00,0.00,N,2,35, 20250304,1439,1411,1475,1390,406015,581404564,00,0.00,N,2,34, 20250224,1405,1439,1479,1395,442407,635177900,00,0.00,N,5,-56, 20250217,1461,1409,1480,1402,609106,872788660,00,0.00,N,2,52, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index 5a4fe0403f1f..b06691d413ee 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 +20250310,16750,14900,17500,13550,206379,3468088625,00,0.00,N,2,1950, 20250304,14800,14830,15100,14600,11527,171571955,00,0.00,N,5,-30, 20250224,14830,15320,15560,14600,14090,212096660,00,0.00,N,5,-730, 20250217,15560,15660,15890,14990,20194,309634600,00,0.00,N,2,600, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 87f64439fdb0..8631db6ff20f 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 +20250310,27950,26000,28550,24250,4018201,108289896075,00,0.00,N,2,1900, 20250304,26050,26000,27200,25200,2248928,58627840875,00,0.00,N,5,-750, 20250224,26800,30200,31200,26750,3645377,105623472500,00,0.00,N,5,-4450, 20250217,31250,31550,33400,30650,4009577,128970714800,00,0.00,N,2,50, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index dc46a956fb49..de5793ebd370 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 +20250310,3135,3085,3190,2970,839671,2544981847,00,0.00,N,2,25, 20250304,3110,3420,3420,3070,781396,2486921175,00,0.00,N,5,-285, 20250224,3395,3465,3510,3315,425824,1459325605,00,0.00,N,5,-70, 20250217,3465,3435,3470,3400,218065,748118065,00,0.00,N,2,55, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index d7f4517a89bd..696a558840ce 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 +20250310,710,533,973,533,12520974,9704226707,00,0.00,N,2,177, 20250304,533,979,979,522,1926472,1204688213,00,0.00,N,5,-453, 20250224,986,1140,1172,938,466326,471311778,00,0.00,N,5,-144, 20250217,1130,1190,1209,1123,172755,198524979,00,0.00,N,5,-60, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index fbff4abf0194..d4a7088f55ba 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 +20250310,13160,13010,13360,12010,98696,1273892665,00,0.00,N,2,150, 20250304,13010,12920,13680,12620,116848,1529395650,00,0.00,N,5,-100, 20250224,13110,13900,15250,13030,482974,6866234470,00,0.00,N,5,-1080, 20250217,14190,14590,15080,14040,525412,7689387600,00,0.00,N,5,-310, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 2d0828c6b17c..f2c7d5d3f504 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 +20250310,2730,2595,3020,2530,629260,1770833942,00,0.00,N,2,100, 20250304,2630,2605,2770,2595,52229,137361601,00,0.00,N,5,-40, 20250224,2670,2755,2835,2650,68301,186302500,00,0.00,N,5,-120, 20250217,2790,2700,2830,2645,132008,360346820,00,0.00,N,2,90, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index ab64806d7793..783fbb002e5d 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 +20250310,13050,13440,13800,12550,78421,1033696745,00,0.00,N,5,-330, 20250304,13380,13200,14300,12710,244287,3297040350,00,0.00,N,2,190, 20250224,13190,12600,15280,12140,683067,9532854410,00,0.00,N,2,490, 20250217,12700,11810,13300,11690,82805,1045170040,00,0.00,N,2,900, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index 6dc502812c46..496bb17cbaeb 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 +20250310,8420,8150,8420,7590,343636,2750528175,00,0.00,N,2,70, 20250304,8350,8990,9060,8050,433835,3709808505,00,0.00,N,5,-710, 20250224,9060,8910,9950,8900,595473,5558372750,00,0.00,N,2,30, 20250217,9030,8870,9300,8670,408278,3670247900,00,0.00,N,2,150, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 12430262f3b7..a235755e75cf 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 +20250310,3650,3785,4220,3290,34479099,132648887576,00,0.00,N,5,-65, 20250304,3715,3870,4380,3150,65148081,250994916600,00,0.00,N,2,310, 20250224,3405,3180,3610,2790,25811039,86523763390,00,0.00,N,2,225, 20250217,3180,2400,3700,2390,17373636,54263195280,00,0.00,N,2,800, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index 895e176633d7..0473e6cdaae1 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 +20250310,2130,2175,2185,2050,35924,76292037,00,0.00,N,2,10, 20250304,2120,2310,2430,2090,207256,466198417,00,0.00,N,5,-195, 20250224,2315,2155,2500,2115,804661,1878915545,00,0.00,N,2,170, 20250217,2145,2170,2185,2130,104557,225792255,00,0.00,N,5,-25, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index abb8f9ddf40a..51c91777ce78 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 +20250310,8460,8080,9200,7420,7635686,65369343185,00,0.00,N,2,270, 20250304,8190,7960,9270,7730,2920380,25016883370,00,0.00,N,2,100, 20250224,8090,8710,9490,8070,2531907,22490540890,00,0.00,N,5,-570, 20250217,8660,8980,10000,8660,5417867,51373540060,00,0.00,N,5,-320, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index 17b2edc4c9c9..7635884b2dcf 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 +20250310,3730,3720,3815,3465,220555,804525453,00,0.00,N,5,-10, 20250304,3740,4135,4150,3695,171440,665141734,00,0.00,N,5,-425, 20250224,4165,4580,4865,4090,325191,1443306520,00,0.00,N,5,-425, 20250217,4590,4675,4845,4460,512136,2384810585,00,0.00,N,2,50, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index fc14058d8dd9..424128538282 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 +20250310,7070,6690,7740,6350,1087649,7798717795,00,0.00,N,2,380, 20250304,6690,7080,7130,6550,282599,1928843495,00,0.00,N,5,-510, 20250224,7200,7590,8340,7130,2257546,17661014310,00,0.00,N,5,-310, 20250217,7510,7470,7730,6820,610855,4465000350,00,0.00,N,2,120, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index 4362fee89a51..ed1b49f48979 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 +20250310,999,1000,1127,781,2252,1943295,00,0.00,N,5,-1, 20250304,1000,1115,1149,824,530,512951,00,0.00,N,3,0, 20250224,1000,1079,1147,833,2929,2493264,00,0.00,N,2,20, 20250217,980,1069,1145,824,2614,2356829,00,0.00,N,2,11, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index cf9920bb6a55..0c00e5667a4b 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 +20250310,10950,9130,11530,8320,18744549,197449536335,00,0.00,N,2,1800, 20250304,9150,9930,11070,8940,8990552,87424135140,00,0.00,N,5,-950, 20250224,10100,6340,11300,6340,36583772,330718908480,00,0.00,N,2,3710, 20250217,6390,5780,6580,5730,1240673,7691096330,00,0.00,N,2,610, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index dd1eb4c14491..44fd0533bb1b 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 +20250310,1608,1697,1697,1563,233630,380784933,00,0.00,N,5,-74, 20250304,1682,1836,1836,1672,225811,387169553,00,0.00,N,5,-40, 20250224,1722,1705,1916,1684,1206622,2195112997,00,0.00,N,2,12, 20250217,1710,1697,1741,1672,201129,341525485,00,0.00,N,2,13, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index c1577eff5025..3dffe6340990 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 +20250310,11150,10960,11470,10570,687920,7568785220,00,0.00,N,2,140, 20250304,11010,9490,11480,8790,4245710,44662359015,00,0.00,N,2,1460, 20250224,9550,9060,11240,8900,4623152,47381299380,00,0.00,N,2,850, 20250217,8700,8180,10150,8030,5078640,47297847330,00,0.00,N,2,630, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index a456b28db1a4..28751ab5df9f 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 +20250310,8000,7760,8040,7630,24827,194697200,00,0.00,N,2,240, 20250304,7760,7810,7980,7720,33642,262992545,00,0.00,N,5,-230, 20250224,7990,8040,8070,7870,27904,222689000,00,0.00,N,5,-80, 20250217,8070,8020,8070,7870,32627,260451060,00,0.00,N,2,50, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index 758dd7f7b245..bc32c3d06754 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 +20250310,7380,7360,7520,7070,339039,2453266170,00,0.00,N,2,130, 20250304,7250,7160,7660,7130,432383,3129907910,00,0.00,N,2,90, 20250224,7160,7400,7400,7100,596684,4323335770,00,0.00,N,5,-230, 20250217,7390,7430,7480,7320,389799,2878487020,00,0.00,N,5,-20, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index a5a725ab3185..487ccd5d9135 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 +20250310,36150,34500,37250,32550,331444,11652511275,00,0.00,N,2,1700, 20250304,34450,34150,37800,33050,304668,10827142100,00,0.00,N,2,250, 20250224,34200,39300,40000,34000,383615,14315312500,00,0.00,N,5,-5800, 20250217,40000,37250,42600,36200,816760,32737632150,00,0.00,N,2,3050, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 692d8dd0a442..530c4221b656 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 +20250310,7000,6900,7080,6500,237728,1619496005,00,0.00,N,2,60, 20250304,6940,7030,7150,6730,317759,2202709005,00,0.00,N,5,-320, 20250224,7260,7450,8440,7260,1365218,10820394050,00,0.00,N,5,-380, 20250217,7640,7110,7840,7070,674074,5019125670,00,0.00,N,2,470, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 6d7b0e1ebbb5..8ae3689dddac 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 +20250310,2270,2200,2300,2150,247676,551130335,00,0.00,N,5,-10, 20250304,2280,2430,2445,2225,424646,983949434,00,0.00,N,5,-150, 20250224,2430,2405,2610,2295,1732468,4251641960,00,0.00,N,2,35, 20250217,2395,2220,2820,2155,4972598,12880405105,00,0.00,N,2,200, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 9d1da5663ba0..00100258a31d 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 +20250310,11920,11020,12480,10600,3984790,46727655755,00,0.00,N,2,830, 20250304,11090,10960,11630,10950,859531,9678706915,00,0.00,N,5,-250, 20250224,11340,12770,12770,11330,2356324,28485288810,00,0.00,N,5,-1440, 20250217,12780,12750,13790,12630,4168925,54865282250,00,0.00,N,2,30, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index 3f7e503581de..ecb533c511b8 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 +20250310,4885,4970,4985,4790,158035,774715539,00,0.00,N,5,-85, 20250304,4970,4740,5200,4720,157745,768267190,00,0.00,N,2,195, 20250224,4775,4725,4820,4725,190838,912217325,00,0.00,N,2,25, 20250217,4750,4525,4795,4520,255724,1189910475,00,0.00,N,2,225, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 29fa817a47d1..41e1049859e9 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 +20250310,3460,3425,3535,3190,405070,1377672027,00,0.00,N,2,35, 20250304,3425,3460,3550,3370,293923,1008377155,00,0.00,N,5,-40, 20250224,3465,3550,3695,3435,527555,1861767620,00,0.00,N,5,-150, 20250217,3615,3505,3735,3500,883600,3207875945,00,0.00,N,2,90, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index aadd76cefa02..4f6aed7f8c15 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 +20250310,10020,10080,10300,9800,120217,1203497100,00,0.00,N,5,-200, 20250304,10220,10100,10320,9770,81114,816302630,00,0.00,N,2,70, 20250224,10150,10510,10700,10060,139996,1452850590,00,0.00,N,5,-550, 20250217,10700,10300,11020,10190,277600,2938818750,00,0.00,N,2,400, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 2df154c99b0c..3cd9f9f82e34 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 +20250310,8600,8310,8770,7920,125383,1058843635,00,0.00,N,2,290, 20250304,8310,8420,8750,8070,173440,1450670870,00,0.00,N,5,-240, 20250224,8550,9880,9990,8550,426635,3998268410,00,0.00,N,5,-1360, 20250217,9910,8480,10210,8390,1735183,16716111710,00,0.00,N,2,1570, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 9a63d7cae1fd..abde671b91e0 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 +20250310,8270,8330,8700,8210,14952,124155345,00,0.00,N,5,-240, 20250304,8510,8790,8850,8270,14841,125904920,00,0.00,N,5,-20, 20250224,8530,9250,9280,8530,28300,252010840,00,0.00,N,5,-730, 20250217,9260,9680,9750,9130,38904,364193030,00,0.00,N,5,-430, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 5a2cf55cc66a..77d134178d10 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 +20250310,11880,11470,12050,10950,61432,712810625,00,0.00,N,2,260, 20250304,11620,11620,12110,11050,81067,939966245,00,0.00,N,2,240, 20250224,11380,12060,12240,11380,149948,1774041940,00,0.00,N,5,-870, 20250217,12250,12390,13190,12060,486970,6108875160,00,0.00,N,2,60, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index 1b459547fb8f..fb99b8938f95 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 +20250310,2110,2110,2110,2105,77200,162810610,00,0.00,N,2,5, 20250304,2105,2100,2110,2100,212928,448382859,00,0.00,N,2,5, 20250224,2100,2100,2110,2095,1285363,2700116830,00,0.00,N,3,0, 20250217,2100,2100,2100,2100,0,0,00,0.00,N,3,0, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index f53d3370ae38..b9306454b2a3 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 +20250310,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250304,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250224,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250217,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index e0be4d521e70..ec6a285a5c48 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 +20250310,2760,2780,2895,2570,242827,671028940,00,0.00,N,2,45, 20250304,2715,2800,3175,2690,588998,1684315259,00,0.00,N,5,-70, 20250224,2785,3040,3085,2785,294365,861818985,00,0.00,N,5,-275, 20250217,3060,3360,3360,3005,483732,1531125790,00,0.00,N,5,-290, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index fc3a6c1ad2d8..6f4f3b30fd3d 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 +20250310,13180,13500,13700,13120,208678,2791531370,00,0.00,N,5,-270, 20250304,13450,14200,14290,13200,299527,4122410245,00,0.00,N,5,-820, 20250224,14270,15210,15220,14270,239546,3538776230,00,0.00,N,5,-1000, 20250217,15270,14900,15390,14450,370854,5528189570,00,0.00,N,2,360, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index bb60ee20efb7..6fb10eceb2df 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 +20250310,11140,11340,12040,10210,2360578,26677439700,00,0.00,N,5,-210, 20250304,11350,13350,13400,11200,1505794,17535227810,00,0.00,N,5,-2150, 20250224,13500,13590,15930,13390,3327081,49007191610,00,0.00,N,5,-170, 20250217,13670,13020,13900,12940,1279032,17030004980,00,0.00,N,2,630, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 54dfa374a7d0..70f4c6b26cce 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 +20250310,3750,3710,4195,3505,457435,1742802560,00,0.00,N,2,55, 20250304,3695,3670,4035,3310,560961,2090938663,00,0.00,N,2,205, 20250224,3490,4075,4600,3450,292222,1146462855,00,0.00,N,5,-710, 20250217,4200,3995,4460,3995,206417,866394345,00,0.00,N,2,205, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index cae61453fa88..216e0ec4f605 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 +20250310,1601,1638,1666,1565,511886,822544165,00,0.00,N,5,-22, 20250304,1623,1651,1717,1602,553300,916215437,00,0.00,N,5,-71, 20250224,1694,1722,1894,1689,2089487,3724831519,00,0.00,N,5,-52, 20250217,1746,1700,1814,1665,1274904,2219205369,00,0.00,N,2,52, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 03e80aef03a9..0563444758f7 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 +20250310,9220,9020,9590,8510,162126,1477298640,00,0.00,N,5,-400, 20250304,9620,10100,10100,9380,90741,873856965,00,0.00,N,5,-140, 20250224,9760,9970,10620,9630,195554,1985214860,00,0.00,N,5,-310, 20250217,10070,10210,11010,9500,514677,5274478610,00,0.00,N,2,70, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index fc90ae6222b8..5ff94ecd4696 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 +20250310,6750,6670,6850,6310,161753,1080001745,00,0.00,N,3,0, 20250304,6750,6610,8220,6490,2715713,20538663085,00,0.00,N,2,50, 20250224,6700,6800,7180,6630,168407,1155011950,00,0.00,N,5,-210, 20250217,6910,6650,8170,6400,2811603,21409378900,00,0.00,N,2,260, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index 232bd6a04abd..c565a92487e4 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 +20250310,28850,28500,32000,26300,1792786,52460638050,00,0.00,N,2,100, 20250304,28750,27000,29850,25200,1279670,35163355050,00,0.00,N,2,1750, 20250224,27000,24350,29600,23000,2848359,78634306150,00,0.00,N,2,2600, 20250217,24400,22350,25850,21600,2908219,69374492250,00,0.00,N,2,2050, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index af372011d441..9166e8121215 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 +20250310,1649,1650,1678,1618,418670,688649714,00,0.00,N,2,1, 20250304,1648,1580,1685,1564,307395,503507225,00,0.00,N,2,35, 20250224,1613,1655,1668,1575,349694,560253439,00,0.00,N,5,-59, 20250217,1672,1700,1710,1652,338457,569980729,00,0.00,N,5,-28, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 46cd549d83d6..57fc96804690 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 +20250310,12660,12730,14100,11510,2525267,33395126525,00,0.00,N,5,-70, 20250304,12730,11420,16340,11140,7995096,111516246960,00,0.00,N,2,1340, 20250224,11390,9090,13000,8720,2879459,32844840880,00,0.00,N,2,2190, 20250217,9200,8900,9520,8900,106895,991437900,00,0.00,N,2,300, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index 097335a80c3a..ae15c42a65b7 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 +20250310,29500,29900,30450,28350,196752,5813609625,00,0.00,N,5,-100, 20250304,29600,28500,30500,27500,198538,5841135275,00,0.00,N,2,1050, 20250224,28550,30500,31450,28300,234428,7043287950,00,0.00,N,5,-3100, 20250217,31650,34700,35750,31050,429268,14400174850,00,0.00,N,5,-2350, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 148af3d91cc3..3ca2db0a4b83 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 +20250310,826,772,838,772,95556,75664866,00,0.00,N,2,24, 20250304,802,810,882,787,398048,321429163,00,0.00,N,5,-8, 20250224,810,860,910,803,302592,259936930,00,0.00,N,5,-50, 20250217,860,862,937,848,295446,256317528,00,0.00,N,5,-2, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index b4320c180eb0..5dfc9cc7a33d 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 +20250310,11550,12300,12590,10900,1992494,23355175970,00,0.00,N,5,-1050, 20250304,12600,13840,14400,12430,2001899,26836223890,00,0.00,N,5,-1680, 20250224,14280,15070,15470,14060,2449539,36067318690,00,0.00,N,5,-790, 20250217,15070,14410,16930,14280,6556933,102104199700,00,0.00,N,2,1150, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 7a6e19eada08..03da4c0c3235 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 +20250310,6100,5830,6210,5690,41770,252762815,00,0.00,N,2,230, 20250304,5870,5970,6010,5700,39702,231219830,00,0.00,N,3,0, 20250224,5870,6210,6370,5810,81163,495368460,00,0.00,N,5,-580, 20250217,6450,6330,7500,6130,278038,1922568140,00,0.00,N,2,230, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 67554287e0ee..f77fb8e19259 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 +20250310,7490,7500,7590,6950,1032889,7516450735,00,0.00,N,5,-20, 20250304,7510,8120,8120,7230,590227,4535060835,00,0.00,N,5,-690, 20250224,8200,9030,9160,8170,690655,6045444320,00,0.00,N,5,-970, 20250217,9170,8850,9820,8520,2210131,19595950650,00,0.00,N,2,370, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index d6262004bee0..c3a1ac909299 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 +20250310,19550,16410,19660,16000,238307,4356215640,00,0.00,N,2,3140, 20250304,16410,16000,17870,15670,161477,2686262500,00,0.00,N,2,200, 20250224,16210,18370,18650,16150,233762,4090124350,00,0.00,N,5,-2700, 20250217,18910,18750,22650,18720,811334,16823355560,00,0.00,N,2,190, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index eceef07abd13..8130ffe96423 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 +20250310,4305,4500,4945,4180,152112,677912073,00,0.00,N,5,-165, 20250304,4470,4345,4560,4160,90048,392538318,00,0.00,N,2,125, 20250224,4345,4535,4755,4320,132167,593641440,00,0.00,N,5,-225, 20250217,4570,4265,4670,4205,231743,1016930245,00,0.00,N,2,300, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index f6e7b3fca0b5..d68f4c589520 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 +20250310,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250304,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250224,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250217,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index 86e00764df81..530acfa63309 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 +20250310,5170,4805,6090,4400,6212973,34969002551,00,0.00,N,2,340, 20250304,4830,4755,5080,4650,428527,2075573845,00,0.00,N,5,-110, 20250224,4940,5200,5480,4875,535086,2751853100,00,0.00,N,5,-290, 20250217,5230,5500,5920,5150,1237014,6893584150,00,0.00,N,5,-240, diff --git a/430700/week/candle-week-42.csv b/430700/week/candle-week-42.csv index 945e937e22ac..8ddcfb0e86d1 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 +20250310,2105,2105,2110,2105,635491,1338815950,00,0.00,N,3,0, 20250304,2105,2110,2110,2100,574996,1211347815,00,0.00,N,5,-10, 20250224,2115,2115,2120,2110,145723,307878300,00,0.00,N,3,0, 20250217,2115,2105,2120,2105,381739,805873115,00,0.00,N,2,10, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 0ec867ac2b83..5e3b9a35bd57 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 +20250310,4480,4400,4560,4315,119045,527343230,00,0.00,N,2,45, 20250304,4435,4875,4875,4430,279202,1276663455,00,0.00,N,5,-390, 20250224,4825,5300,5570,4770,431756,2234647210,00,0.00,N,5,-485, 20250217,5310,4950,5430,4920,690679,3617609210,00,0.00,N,2,360, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 1f19f899bebf..52ad4dc98fe1 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 +20250310,3685,3790,3800,3550,319469,1168809443,00,0.00,N,5,-105, 20250304,3790,3620,3845,3620,332868,1255345790,00,0.00,N,2,40, 20250224,3750,3550,3900,3480,443404,1635358995,00,0.00,N,2,230, 20250217,3520,3115,3610,3100,549608,1870503570,00,0.00,N,2,405, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 93ff7ba982a9..551fd1612d28 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 +20250310,5950,5900,6740,5790,2011405,12575122415,00,0.00,N,5,-20, 20250304,5970,6070,6460,5350,1288735,7779652615,00,0.00,N,2,70, 20250224,5900,6000,6570,5600,2013351,12187393680,00,0.00,N,5,-80, 20250217,5980,4830,6670,4705,7801532,46715531545,00,0.00,N,2,1240, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index 535b856b4576..ee59d5ce9ae5 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 +20250310,13000,12650,14240,11810,711280,9268867150,00,0.00,N,2,360, 20250304,12640,13400,13790,12420,448351,5803192305,00,0.00,N,5,-1170, 20250224,13810,11530,17070,11500,7710587,115687784830,00,0.00,N,2,2280, 20250217,11530,10700,11530,10630,165645,1855187810,00,0.00,N,2,830, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index e075a77e38e9..eb4e8fbd43af 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 +20250310,16490,15050,19140,13300,22038129,368128247590,00,0.00,N,2,1830, 20250304,14660,13000,15530,11650,7975590,114807534255,00,0.00,N,2,1340, 20250224,13320,15780,15780,13260,1906061,28013213290,00,0.00,N,5,-2750, 20250217,16070,16030,18800,15450,9779092,165907511640,00,0.00,N,2,660, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index ff0b8df087e9..ab053a818c25 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 +20250310,4215,4215,4640,3955,657867,2864336115,00,0.00,N,2,5, 20250304,4210,4100,4250,4050,115311,478571183,00,0.00,N,2,110, 20250224,4100,4345,4800,4065,890157,3941420255,00,0.00,N,5,-215, 20250217,4315,4130,4600,4105,822335,3569595140,00,0.00,N,2,165, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index ea88fd27ac92..bc2987268d44 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 +20250310,5910,5900,6400,5600,3614,21221320,00,0.00,N,2,110, 20250304,5800,5990,5990,5170,1189,6577240,00,0.00,N,5,-100, 20250224,5900,5600,6000,5400,2041,11833660,00,0.00,N,5,-50, 20250217,5950,5700,5990,5600,2704,15784180,00,0.00,N,2,50, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index b08c5860a919..b31d5fc37c80 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 +20250310,4355,4280,4655,4060,1345125,5948256130,00,0.00,N,2,10, 20250304,4345,4315,4760,4150,1308673,5885784094,00,0.00,N,5,-40, 20250224,4385,4630,5160,4270,3256293,15737154630,00,0.00,N,5,-240, 20250217,4625,4895,5690,4575,8731313,46340861395,00,0.00,N,5,-195, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index fec60f51f921..d38d9e5b3fc7 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 +20250310,2110,2105,2115,2105,65645,138372025,00,0.00,N,3,0, 20250304,2110,2105,2110,2105,48422,101972335,00,0.00,N,2,5, 20250224,2105,2115,2120,2105,40395,85251140,00,0.00,N,5,-10, 20250217,2115,2110,2115,2105,24179,51023055,00,0.00,N,2,5, diff --git a/435570/week/candle-week-42.csv b/435570/week/candle-week-42.csv index e6dc2fe20836..10711c8e40b8 100644 --- a/435570/week/candle-week-42.csv +++ b/435570/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,8140,7200,9060,7070,8862011,72027636560,00,0.00,N,2,1240, 20250304,6900,9250,9850,6630,3809496,32442473780,00,0.00,N,5,-3300, 20250228,10200,13090,13850,10200,9686794,123218305910,00,0.00,N,2,10200, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 3c6125c1126a..369e3fde6fd0 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 +20250310,10560,10540,10570,10520,82045,864411350,00,0.00,N,2,20, 20250304,10540,10550,10570,10540,17817,187987810,00,0.00,N,3,0, 20250224,10540,10580,10590,10540,189675,2003537420,00,0.00,N,5,-30, 20250217,10570,10520,10580,10520,112333,1185889920,00,0.00,N,2,60, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 776982122108..baeba512bd7d 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 +20250310,2110,2110,2115,2105,39697,83672900,00,0.00,N,3,0, 20250304,2110,2110,2115,2105,65916,138839305,00,0.00,N,3,0, 20250224,2110,2115,2120,2110,46899,99092210,00,0.00,N,5,-5, 20250217,2115,2100,2115,2100,36077,75981870,00,0.00,N,2,10, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index e54774bc96b6..15967773579a 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 +20250310,12750,13930,14350,12330,5194899,69753828255,00,0.00,N,5,-1390, 20250304,14140,13010,15460,13000,23396801,342058405835,00,0.00,N,2,1160, 20250224,12980,12480,15060,11320,31863072,449161607860,00,0.00,N,2,180, 20250217,12800,13170,14930,12510,9658195,133810104490,00,0.00,N,5,-200, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index e5ea4f41e251..5c45f5ba510e 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 +20250310,2120,2115,2120,2105,60557,127881605,00,0.00,N,2,5, 20250304,2115,2115,2125,2110,59181,125024358,00,0.00,N,5,-5, 20250224,2120,2120,2130,2115,81459,172561595,00,0.00,N,5,-10, 20250217,2130,2105,2130,2105,64248,136052750,00,0.00,N,2,10, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 80b30426da3e..430d6b9e74b5 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 +20250310,2130,2135,2140,2115,40711,86200660,00,0.00,N,5,-5, 20250304,2135,2130,2145,2115,16856,35762755,00,0.00,N,2,5, 20250224,2130,2145,2145,2115,12617,26769155,00,0.00,N,3,0, 20250217,2130,2145,2145,2105,65779,138932205,00,0.00,N,3,0, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index f1a3b323bc6c..7440509b6e02 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 +20250310,3580,3660,3685,3300,681008,2380533592,00,0.00,N,5,-35, 20250304,3615,4055,4460,3610,987879,4040353922,00,0.00,N,5,-440, 20250224,4055,4790,4850,3855,1783324,7775659970,00,0.00,N,5,-825, 20250217,4880,3190,6510,3140,7552011,42339395020,00,0.00,N,2,1720, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 9f3247970447..6750adee1ca1 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 +20250310,19200,19880,20400,18350,2464757,47964399340,00,0.00,N,5,-520, 20250304,19720,20800,21900,19000,6612091,135252791355,00,0.00,N,5,-1080, 20250224,20800,18610,22200,18120,20924810,423361706040,00,0.00,N,2,1930, 20250217,18870,16400,20150,16300,10167414,190186590700,00,0.00,N,2,2360, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 6bc8d061c33c..36d04c586b82 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 +20250310,10540,10540,10560,10510,98638,1038722410,00,0.00,N,5,-10, 20250304,10550,10530,10560,10530,12839,135355285,00,0.00,N,2,20, 20250224,10530,10580,10600,10530,93572,988926120,00,0.00,N,5,-50, 20250217,10580,10530,10580,10520,85501,902374380,00,0.00,N,2,50, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index 8032302d4a8e..754204b2cb69 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 +20250310,2125,2125,2125,2100,30672,64805613,00,0.00,N,2,5, 20250304,2120,2120,2125,2115,13561,28730305,00,0.00,N,3,0, 20250224,2120,2120,2125,2115,64434,136584000,00,0.00,N,5,-5, 20250217,2125,2115,2125,2110,36677,77680810,00,0.00,N,2,10, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index fe054b73072a..c1f8c6006749 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 +20250310,10810,10080,11450,10040,1628507,17628204235,00,0.00,N,2,700, 20250304,10110,10600,10800,10090,327507,3393999120,00,0.00,N,5,-590, 20250224,10700,11000,11200,10590,381645,4169690530,00,0.00,N,5,-490, 20250217,11190,10710,11500,10630,454370,5057297620,00,0.00,N,2,490, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index 7123e83fea48..9fa8a1eb36cc 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 +20250310,2110,2100,2110,2100,122796,258325260,00,0.00,N,2,10, 20250304,2100,2105,2110,2100,233797,491565188,00,0.00,N,3,0, 20250224,2100,2099,2105,2099,556237,1169315945,00,0.00,N,2,1, 20250217,2099,2099,2099,2099,0,0,00,0.00,N,3,0, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index bf32aeccae5f..e91decb411a7 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 +20250310,13940,14800,14800,13000,1123674,15592123730,00,0.00,N,5,-870, 20250304,14810,14700,15350,14110,775302,11285688140,00,0.00,N,2,40, 20250224,14770,17000,17080,14760,1127488,17883984850,00,0.00,N,5,-2520, 20250217,17290,15970,19270,15430,3475215,60453662670,00,0.00,N,2,1940, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index 7f22d2307783..f840989a84f9 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 +20250310,1732,1769,1788,1709,135989,236627965,00,0.00,N,5,-55, 20250304,1787,1823,1824,1761,168650,301130927,00,0.00,N,5,-22, 20250224,1809,1818,1889,1790,346075,636503827,00,0.00,N,5,-36, 20250217,1845,1697,1876,1690,749823,1347163638,00,0.00,N,2,148, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 13d14141acbc..3ffee14a4232 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 +20250310,8160,8400,8530,7530,873342,6940939260,00,0.00,N,5,-600, 20250304,8760,8930,9490,8460,841935,7592485300,00,0.00,N,5,-130, 20250224,8890,8800,9410,8520,1118820,10009344120,00,0.00,N,2,40, 20250217,8850,7780,9230,7390,1747070,14565975070,00,0.00,N,2,1190, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index ef2965f69e20..10ac880b5ddd 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 +20250310,2155,2140,2155,2120,27011,57747885,00,0.00,N,2,10, 20250304,2145,2155,2155,2120,60453,128730920,00,0.00,N,5,-10, 20250224,2155,2185,2185,2145,23012,49539845,00,0.00,N,5,-10, 20250217,2165,2160,2235,2140,27304,58805705,00,0.00,N,2,5, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index 1d442dab5590..29b0b0716432 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 +20250310,2110,2105,2115,2100,106134,223461579,00,0.00,N,3,0, 20250304,2110,2115,2115,2105,59028,124392025,00,0.00,N,5,-5, 20250224,2115,2110,2120,2105,12273,25888020,00,0.00,N,5,-5, 20250217,2120,2100,2120,2100,18206,38362990,00,0.00,N,2,15, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index 05f5efa9e579..7cf3a6a6bf35 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 +20250310,5450,5360,5490,5090,607307,3203208325,00,0.00,N,2,40, 20250304,5410,5610,6040,5300,656659,3720754595,00,0.00,N,5,-320, 20250224,5730,5740,6120,5560,1051075,6153313520,00,0.00,N,5,-40, 20250217,5770,5800,6110,5740,859845,5095458310,00,0.00,N,5,-30, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 4445ed87ffd9..b4a7b2871f8b 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 +20250310,2120,2125,2125,2100,121921,257246920,00,0.00,N,2,10, 20250304,2110,2125,2125,2110,107145,226346860,00,0.00,N,5,-10, 20250224,2120,2120,2135,2110,130260,275720695,00,0.00,N,5,-15, 20250217,2135,2135,2135,2110,88098,186342445,00,0.00,N,2,10, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 93ed4a8b8c89..f39d0a33854f 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 +20250310,2125,2120,2135,2110,60393,128009530,00,0.00,N,2,5, 20250304,2120,2125,2160,2110,54436,115308760,00,0.00,N,5,-30, 20250224,2150,2140,2170,2105,17538,37602015,00,0.00,N,5,-5, 20250217,2155,2165,2185,2115,24583,52634265,00,0.00,N,2,5, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index d872c3bd3fa9..3b0e33a4972d 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 +20250310,2155,2165,2175,2125,13292,28693160,00,0.00,N,5,-10, 20250304,2165,2175,2180,2150,5113,11043515,00,0.00,N,5,-10, 20250224,2175,2190,2190,2165,12265,26640615,00,0.00,N,5,-5, 20250217,2180,2195,2195,2155,8831,19167335,00,0.00,N,2,5, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index cf2277e37223..8cc4544c5f2d 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 +20250310,10220,10210,10270,10210,35685,365220625,00,0.00,N,5,-10, 20250304,10230,10230,10260,10210,56306,576484910,00,0.00,N,5,-30, 20250224,10260,10240,10290,10230,142330,1459807240,00,0.00,N,2,30, 20250217,10230,10130,10230,10110,117667,1197633750,00,0.00,N,2,90, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index fdea9c1a41d7..8f2e5f81028e 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 +20250310,142700,142400,148100,137000,754132,107007548157,00,0.00,N,5,-1200, 20250304,143900,126800,152300,126800,1466744,206558468450,00,0.00,N,2,17200, 20250224,126700,142600,144000,126200,1385670,184506207700,00,0.00,N,5,-16400, 20250217,143100,157800,164800,141400,3265909,485519149500,00,0.00,N,5,-15200, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index 6b51e28f1df9..aa1287d14afd 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 +20250310,13440,13260,13800,13120,209477,2815950350,00,0.00,N,2,10, 20250304,13430,13070,13440,12550,159431,2089430965,00,0.00,N,2,380, 20250224,13050,12980,13890,12450,433945,5732044870,00,0.00,N,5,-110, 20250217,13160,13210,13750,12750,368555,4879785550,00,0.00,N,5,-70, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index 12cb4549914f..ddeb160ba4d3 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 +20250310,7960,7800,8350,7340,1072567,8417203945,00,0.00,N,2,140, 20250304,7820,8160,8510,7760,981142,7947343820,00,0.00,N,5,-550, 20250224,8370,9560,9770,8340,1877081,17139222200,00,0.00,N,5,-1430, 20250217,9800,10250,11050,9630,3725225,39132612120,00,0.00,N,5,-450, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index 6cf08257c245..5de7f2b57afd 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 +20250310,2035,2040,2040,2020,14926,30286845,00,0.00,N,2,5, 20250304,2030,2040,2040,2015,31264,63492330,00,0.00,N,5,-10, 20250224,2040,2025,2040,2025,18300,37153745,00,0.00,N,2,10, 20250217,2030,2030,2030,2020,31075,62977425,00,0.00,N,3,0, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index d8fdc0899b9c..507b668f8f73 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 +20250310,33450,31750,34450,30750,484018,15875021975,00,0.00,N,2,1700, 20250304,31750,31600,33700,30800,361353,11654570375,00,0.00,N,5,-700, 20250224,32450,35700,36650,32050,572507,19742105450,00,0.00,N,5,-4350, 20250217,36800,38800,39300,36450,1010018,38641550350,00,0.00,N,5,-750, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index e792360c2426..e894958afa72 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 +20250310,6350,6040,6460,5720,183163,1133476285,00,0.00,N,2,320, 20250304,6030,6080,6220,5940,83335,505938585,00,0.00,N,5,-160, 20250224,6190,6510,6730,6120,161545,1041670620,00,0.00,N,5,-450, 20250217,6640,6580,6900,6400,333183,2211847700,00,0.00,N,2,140, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index 5fe0a5535522..9b25ea2d6601 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 +20250310,2110,2115,2115,2100,40514,85320037,00,0.00,N,5,-5, 20250304,2115,2115,2150,2100,173945,366151482,00,0.00,N,3,0, 20250224,2115,2115,2120,2105,9952,20953120,00,0.00,N,2,5, 20250217,2110,2115,2125,2095,41818,88126005,00,0.00,N,2,10, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 05fe41600f74..c16a673c3975 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 +20250310,15210,13850,15530,13550,439856,6369582785,00,0.00,N,2,1440, 20250304,13770,13510,14830,13200,485719,6749033240,00,0.00,N,5,-70, 20250224,13840,15360,15600,13690,516313,7486206590,00,0.00,N,5,-1640, 20250217,15480,15830,15910,14900,942347,14469849140,00,0.00,N,5,-230, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index 0335550ba90d..cbe4c2181531 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 +20250310,2160,2145,2190,2145,15334,33250510,00,0.00,N,5,-15, 20250304,2175,2190,2190,2160,15370,33385560,00,0.00,N,5,-10, 20250224,2185,2165,2190,2165,23761,51709350,00,0.00,N,2,5, 20250217,2180,2155,2180,2150,65227,140861035,00,0.00,N,2,30, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 5911ade93a0b..99ef95639edb 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 +20250310,3845,3720,4000,3685,274315,1062452942,00,0.00,N,2,125, 20250304,3720,3745,3850,3590,36586,136534002,00,0.00,N,5,-40, 20250224,3760,3845,3885,3680,87496,331365570,00,0.00,N,5,-85, 20250217,3845,3645,3925,3580,122126,457568595,00,0.00,N,2,240, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 39bb87c534d9..974d43cc983d 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 +20250310,2175,2115,2200,2110,163994,349660180,00,0.00,N,2,60, 20250304,2115,2110,2115,2095,47124,99314675,00,0.00,N,2,5, 20250224,2110,2090,2120,2090,79058,166596990,00,0.00,N,2,20, 20250217,2090,2070,2100,2050,47495,98712485,00,0.00,N,2,20, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index da7788e1a90c..d0844e9c5a0e 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 +20250310,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250304,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250224,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250217,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 1880f68f11ef..5601d521291d 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 +20250310,11890,11900,11930,11100,374,4300610,00,0.00,N,5,-50, 20250304,11940,11500,11960,11000,106,1231790,00,0.00,N,2,50, 20250224,11890,11700,12400,11120,621,7382360,00,0.00,N,5,-590, 20250217,12480,12000,12990,11510,768,9259530,00,0.00,N,5,-10, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 169f5fd58818..5649fb7672a0 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 +20250310,4200,3840,4670,3510,14674753,61910578925,00,0.00,N,2,345, 20250304,3855,4540,4540,3830,4033046,16481463946,00,0.00,N,5,-815, 20250224,4670,3610,5090,3595,55927358,252985431775,00,0.00,N,2,1030, 20250217,3640,3160,4000,3100,5591967,20723133345,00,0.00,N,2,480, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index 989d7f11e478..f75402913602 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 +20250310,2080,2070,2080,2065,42888,88757155,00,0.00,N,2,5, 20250304,2075,2075,2085,2065,63714,131942080,00,0.00,N,5,-5, 20250224,2080,2090,2110,2000,25428,52683835,00,0.00,N,5,-20, 20250217,2100,2100,2110,2080,4256,8882555,00,0.00,N,2,5, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index 20eed40ce695..2519b27010e4 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 +20250310,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250304,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250224,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250217,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 53b9285171c3..47bfc530ddc9 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 +20250310,3245,3820,4025,2815,1973,6056715,00,0.00,N,5,-105, 20250304,3350,3410,3840,2830,7172,20686525,00,0.00,N,2,30, 20250224,3320,3315,3320,2505,5625,16525000,00,0.00,N,5,-45, 20250217,3365,3405,3405,2525,17029,48853935,00,0.00,N,5,-5, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index dab17693124b..9b25a6482a65 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 +20250310,20550,19900,20850,19110,65469,1303895745,00,0.00,N,2,500, 20250304,20050,19670,21200,19200,116557,2358825630,00,0.00,N,2,80, 20250224,19970,20600,21400,19540,91133,1864941120,00,0.00,N,5,-630, 20250217,20600,19350,21600,19260,203145,4235884780,00,0.00,N,2,1360, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index 64e5986dac87..41f5cb8c5c8c 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 +20250310,2075,2070,2085,2070,22663,47004815,00,0.00,N,5,-10, 20250304,2085,2085,2090,2060,17229,35685495,00,0.00,N,5,-5, 20250224,2090,2080,2105,2075,16348,34061890,00,0.00,N,5,-10, 20250217,2100,2090,2175,2065,9425,19544910,00,0.00,N,2,10, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index ab9a28406a3a..c2fd22e6aa57 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 +20250310,18850,19670,20000,18300,707378,13558626845,00,0.00,N,5,-440, 20250304,19290,17700,20250,17700,677696,13033784610,00,0.00,N,2,1750, 20250224,17540,18980,19400,17530,397775,7336929400,00,0.00,N,5,-1680, 20250217,19220,19130,20450,18250,1044510,20314754000,00,0.00,N,2,10, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 88fab48aa6fb..bec942ee0b79 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 +20250310,4580,4660,4670,4500,167568,769622494,00,0.00,N,5,-75, 20250304,4655,4670,4680,4565,172416,798967966,00,0.00,N,2,25, 20250224,4630,4610,4685,4545,182999,840987540,00,0.00,N,2,65, 20250217,4565,4435,4645,4425,220682,998413065,00,0.00,N,2,130, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index e457add4043f..a53620a9a11a 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 +20250310,10290,10280,10320,10280,35460,365095885,00,0.00,N,3,0, 20250304,10290,10330,10350,10270,39056,402912710,00,0.00,N,5,-40, 20250224,10330,10290,10390,10290,103383,1069797760,00,0.00,N,2,40, 20250217,10290,10200,10300,10200,49893,511020730,00,0.00,N,2,80, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 94b363edc851..d32b629f9830 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 +20250310,2225,2210,2230,2170,22587,49983675,00,0.00,N,2,15, 20250304,2210,2175,2210,2170,23158,50860490,00,0.00,N,2,5, 20250224,2205,2200,2210,2165,14239,31318030,00,0.00,N,3,0, 20250217,2205,2190,2210,2150,11653,25575045,00,0.00,N,2,15, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index 65431810085c..87e504b631fc 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 +20250310,2390,2395,2400,1935,1990,3907300,00,0.00,N,2,90, 20250304,2300,2245,2365,2110,163,352500,00,0.00,N,2,200, 20250224,2100,2245,2250,1870,610,1182445,00,0.00,N,5,-150, 20250217,2250,2300,2300,2180,112,246440,00,0.00,N,2,65, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index e7bca223e822..ce3c59777d3d 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 +20250310,2140,2125,2145,2125,64203,137154354,00,0.00,N,3,0, 20250304,2140,2155,2155,2130,37428,80057860,00,0.00,N,5,-15, 20250224,2155,2155,2165,2135,9945,21386220,00,0.00,N,2,5, 20250217,2150,2165,2165,2135,11726,25156855,00,0.00,N,5,-10, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index 94877a19dc66..5afbca1fe114 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 +20250310,19000,17100,21300,15790,175,3549690,00,0.00,N,5,-1050, 20250304,20050,27650,27650,17100,115,2428400,00,0.00,N,5,-7450, 20250224,27500,21350,28000,20150,545,13077450,00,0.00,N,2,6150, 20250217,21350,21350,23200,21350,1641,36116750,00,0.00,N,5,-600, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 4dcf4c34edb9..9545555433ce 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 +20250310,2050,2050,2060,2045,153710,315027671,00,0.00,N,3,0, 20250304,2050,2060,2060,2040,237736,486623649,00,0.00,N,3,0, 20250224,2050,2055,2065,2050,126791,260661320,00,0.00,N,5,-5, 20250217,2055,2045,2060,2040,88921,182172830,00,0.00,N,2,15, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index aa4f077375a8..34b5f730d68f 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 +20250310,2080,2080,2090,2060,20525,42593097,00,0.00,N,2,10, 20250304,2070,2070,2080,2065,45491,94256280,00,0.00,N,3,0, 20250224,2070,2065,2080,2065,34374,71282190,00,0.00,N,3,0, 20250217,2070,2065,2070,2060,23601,48686165,00,0.00,N,2,5, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index cfcdacaac275..3e94fb5d0db4 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 +20250310,71600,75000,77800,69700,3195000,237052707850,00,0.00,N,5,-3400, 20250304,75000,86000,86200,73000,3729991,289766891150,00,0.00,N,5,-11800, 20250224,86800,95000,102800,86500,6674709,623708252100,00,0.00,N,5,-9100, 20250217,95900,75700,98500,75400,11105496,990677667400,00,0.00,N,2,21600, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index a24b9fb9550b..a29cb2b4adee 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 +20250310,2690,2445,2920,2380,16334819,44187008865,00,0.00,N,2,230, 20250304,2460,2495,2595,2410,1418747,3555931128,00,0.00,N,5,-75, 20250224,2535,2635,3190,2505,19670564,57288725330,00,0.00,N,5,-125, 20250217,2660,2640,2845,2620,2486132,6732433600,00,0.00,N,2,20, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 0bb23f21c832..fc6368a3e1ee 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 +20250310,8860,8400,9420,8110,380123,3364543705,00,0.00,N,2,460, 20250304,8400,8500,9060,8120,290736,2501591360,00,0.00,N,5,-140, 20250224,8540,9430,10100,8470,782589,7340210110,00,0.00,N,5,-890, 20250217,9430,11140,11270,9390,1613408,17020502600,00,0.00,N,5,-1430, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index ace4d809191d..964b81bcb5e7 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 +20250310,4150,4190,4360,3970,516212,2122898233,00,0.00,N,5,-150, 20250304,4300,4250,4570,4225,357498,1565116987,00,0.00,N,5,-35, 20250224,4335,4525,4640,4300,831068,3710284275,00,0.00,N,5,-245, 20250217,4580,4880,5240,4500,4013079,19819257775,00,0.00,N,5,-255, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index 36456d1fca11..4e88cb9c01ef 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 +20250310,2030,2060,2060,2030,5570,11349945,00,0.00,N,5,-15, 20250304,2045,2055,2060,2030,11987,24462793,00,0.00,N,2,10, 20250224,2035,2050,2055,2030,12931,26405560,00,0.00,N,5,-5, 20250217,2040,2035,2050,2030,5539,11307605,00,0.00,N,2,15, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index a3d9f30f63cb..112abb8ea01f 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 +20250310,9000,10680,10700,8440,2994044,27765346880,00,0.00,N,5,-1200, 20250304,10200,10120,10530,9430,3656822,36954500050,00,0.00,N,2,200, 20250224,10000,8220,10150,8090,9989661,94238690500,00,0.00,N,2,1460, 20250217,8540,9390,10890,8330,9826513,95135642720,00,0.00,N,5,-790, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 7510fbb87b8f..8778158f3c75 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 +20250310,10210,9960,10550,9170,273799,2738892440,00,0.00,N,2,200, 20250304,10010,10230,11250,9910,336882,3468113075,00,0.00,N,5,-460, 20250224,10470,10430,12500,10210,1413369,16073335950,00,0.00,N,5,-310, 20250217,10780,11770,12500,10500,1063428,12362356430,00,0.00,N,5,-720, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 0580a78fc7c2..47e9bba14a3b 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 +20250310,10000,9690,10570,9530,1191464,12088342930,00,0.00,N,2,310, 20250304,9690,10010,10330,9580,1286806,12828986875,00,0.00,N,5,-320, 20250224,10010,9550,10800,9360,5249499,53334172100,00,0.00,N,2,290, 20250217,9720,9100,10290,9090,1729413,16911619650,00,0.00,N,2,620, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index 5f8afacd5417..bae4148c6b2c 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 +20250310,2030,2030,2035,2015,254668,514653180,00,0.00,N,3,0, 20250304,2030,2030,2032,2025,70027,141864707,00,0.00,N,3,0, 20250224,2030,2020,2035,2020,90516,183519050,00,0.00,N,3,0, 20250217,2030,2005,2030,2000,115808,233236685,00,0.00,N,2,25, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 4363f759c3f9..a45680fcc42f 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 +20250310,11100,11100,11680,10750,390660,4366206065,00,0.00,N,2,50, 20250304,11050,11000,11980,10790,561877,6318344450,00,0.00,N,2,50, 20250224,11000,11430,11750,10890,359487,4063938120,00,0.00,N,5,-630, 20250217,11630,12000,12590,11560,884190,10704170260,00,0.00,N,5,-140, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index cd2314509d8a..af7144a67d62 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 +20250310,3655,3730,3735,3645,1251340,4629304970,00,0.00,N,5,-55, 20250304,3710,3660,3760,3630,1017182,3777980106,00,0.00,N,2,50, 20250224,3660,3660,3750,3600,2066493,7608283985,00,0.00,N,3,0, 20250217,3660,3435,3690,3435,3062849,10900469925,00,0.00,N,2,225, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index b1d032ca57fc..c77f04cf6865 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 +20250310,5670,5750,5990,5350,165422,922707695,00,0.00,N,5,-150, 20250304,5820,6720,7200,5570,644738,4212962385,00,0.00,N,5,-900, 20250224,6720,6570,6850,6210,366109,2398482930,00,0.00,N,5,-80, 20250217,6800,7130,7300,6620,684315,4746687380,00,0.00,N,5,-320, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 494178fb2cd5..9382e55ac95b 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 +20250310,7150,6520,7250,5970,36097307,245533600840,00,0.00,N,2,660, 20250304,6490,5810,6780,5750,16233944,102612631310,00,0.00,N,2,450, 20250224,6040,5700,6860,5520,29593817,187354103470,00,0.00,N,2,170, 20250217,5870,6280,6890,5870,27066028,173611932010,00,0.00,N,5,-230, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index f077d59d9173..f20cd161b181 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 +20250310,4310,4225,4380,4015,340347,1430449796,00,0.00,N,2,85, 20250304,4225,4705,4705,4200,755903,3321422778,00,0.00,N,5,-475, 20250224,4700,4460,5220,4395,3047743,14925187615,00,0.00,N,2,185, 20250217,4515,4325,4695,4280,533056,2409842415,00,0.00,N,2,195, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index 0590c5d78254..e4dc23ed3b3f 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 +20250310,1218,1238,1268,1209,2371777,2926074679,00,0.00,N,5,-26, 20250304,1244,1227,1274,1200,2529978,3139679916,00,0.00,N,2,13, 20250224,1231,1258,1284,1222,3162269,3974992598,00,0.00,N,5,-50, 20250217,1281,1338,1385,1271,11070361,14696361512,00,0.00,N,5,-73, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index 18a5da776775..4ebfb4975be5 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 +20250310,7950,8160,8310,7750,1318441,10561908660,00,0.00,N,5,-280, 20250304,8230,6930,8690,6710,6763074,55721787445,00,0.00,N,2,1280, 20250224,6950,7210,7650,6900,603947,4423885000,00,0.00,N,5,-450, 20250217,7400,7300,7690,7070,973857,7211655880,00,0.00,N,2,190, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index ec98d3789eb8..2de927865f30 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 +20250310,2825,2850,3015,2650,2580293,7344213501,00,0.00,N,2,35, 20250304,2790,2730,3300,2650,14553322,44366620625,00,0.00,N,2,35, 20250224,2755,2835,3435,2730,13552607,43181768110,00,0.00,N,5,-130, 20250217,2885,2535,3285,2530,3061017,8921442195,00,0.00,N,2,330, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 0746d367fea9..857b5d62491e 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 +20250310,9490,9430,9650,9100,66719,624243200,00,0.00,N,2,60, 20250304,9430,9950,10050,9310,92644,897323930,00,0.00,N,5,-570, 20250224,10000,9850,11210,9760,829412,8713270330,00,0.00,N,2,390, 20250217,9610,9290,10080,9160,123934,1181726660,00,0.00,N,2,320, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 7be331181c43..00a0635b3982 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 +20250310,19660,18260,21450,17720,808509,16086815080,00,0.00,N,2,1060, 20250304,18600,17050,19230,16730,545938,10108745205,00,0.00,N,2,1100, 20250224,17500,16850,18590,16510,625995,10993177770,00,0.00,N,2,500, 20250217,17000,18950,19340,16420,1003786,18443527780,00,0.00,N,5,-1950, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index 0a15b7f37daa..23a8efacf5dd 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,11470,9700,12630,9700,54119621,617445262120,00,0.00,N,2,1890, 20250304,9580,9300,11140,8700,16260563,160264249610,00,0.00,N,2,50, 20250224,9530,11260,11720,8950,17141964,177497768610,00,0.00,N,5,-2240, 20250217,11770,10720,14390,10700,86393311,1062925233710,00,0.00,N,2,2370, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 8f6111e33a3c..73f0024b2448 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 +20250310,2000,2010,2010,2000,71070,142192612,00,0.00,N,5,-10, 20250304,2010,2010,2015,2005,11776,23645930,00,0.00,N,5,-5, 20250224,2015,2005,2020,2000,45316,91061210,00,0.00,N,2,5, 20250217,2010,1999,2010,1997,28353,56821319,00,0.00,N,2,10, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index a242c334d4aa..9c167612c2f8 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 +20250310,1997,1999,1999,1990,125417,250219340,00,0.00,N,5,-2, 20250304,1999,2000,2000,1996,137294,274476515,00,0.00,N,2,1, 20250224,1998,1993,2005,1992,491338,981575123,00,0.00,N,2,4, 20250217,1994,1980,1995,1980,298633,593973413,00,0.00,N,2,14, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index cf5c1792a840..6e67fe4dbdbe 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 +20250310,13560,13990,14030,13400,182061,2490304615,00,0.00,N,5,-470, 20250304,14030,13720,14250,13540,166483,2303788240,00,0.00,N,2,310, 20250224,13720,13960,14610,13620,243896,3437789240,00,0.00,N,5,-160, 20250217,13880,13380,13920,13360,180144,2445256290,00,0.00,N,2,520, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index 5e1adc26963e..621abb340a0e 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 +20250310,15570,15640,16100,14830,129966,2026053460,00,0.00,N,5,-230, 20250304,15800,16500,16840,15800,131881,2139800555,00,0.00,N,5,-1020, 20250224,16820,17400,18600,16700,362178,6414897750,00,0.00,N,5,-580, 20250217,17400,16980,17900,16660,264895,4602602480,00,0.00,N,2,420, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index 5536308ebcca..51da78f9e0e4 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 +20250310,21600,20450,22200,19100,297325,6339153935,00,0.00,N,2,1150, 20250304,20450,20450,21250,19500,141555,2866195330,00,0.00,N,5,-300, 20250224,20750,19000,23750,18330,605360,12769495820,00,0.00,N,2,1750, 20250217,19000,17960,19150,17430,118765,2185759890,00,0.00,N,2,1630, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index 08da303ff50c..0fd1a15d5a31 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 +20250310,2075,2070,2085,2060,5957,12302022,00,0.00,N,5,-5, 20250304,2080,2075,2090,2060,6536,13544495,00,0.00,N,3,0, 20250224,2080,2090,2090,2040,45259,93485940,00,0.00,N,5,-5, 20250217,2085,2085,2090,2065,14044,29129735,00,0.00,N,2,5, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 988f5d79788a..bab927d651e8 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 +20250310,2020,2015,2025,2000,14969,30141600,00,0.00,N,3,0, 20250304,2020,2030,2040,2010,39032,78943430,00,0.00,N,5,-15, 20250224,2035,2020,2040,2020,24383,49510625,00,0.00,N,3,0, 20250217,2035,2020,2035,2010,47194,95392995,00,0.00,N,2,15, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index a1d91e6f522a..c2aad2bad85d 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 +20250310,62000,63600,65000,60100,1143275,71892639900,00,0.00,N,5,-1500, 20250304,63500,62100,65000,61500,821558,52232004550,00,0.00,N,2,400, 20250224,63100,70100,71000,63100,1777645,119696825000,00,0.00,N,5,-8900, 20250217,72000,70000,77000,68200,6413026,475630029200,00,0.00,N,2,2800, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 28f76e8a3861..91672e7ec3fd 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 +20250310,2100,2120,2130,2095,11928,25226889,00,0.00,N,5,-20, 20250304,2120,2120,2130,2100,11202,23705520,00,0.00,N,2,10, 20250224,2110,2115,2130,2100,22816,48323995,00,0.00,N,5,-5, 20250217,2115,2125,2125,2100,9342,19757410,00,0.00,N,5,-10, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index d4e7d516003d..08136997531e 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 +20250310,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250304,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250224,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250217,2010,2010,2010,2010,0,0,00,0.00,N,3,0, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index 85902b29f30d..c1bd3f2dbec3 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 +20250310,28850,25700,28850,25700,1070070,29594618800,00,0.00,N,2,3050, 20250304,25800,25250,27750,25000,622486,16550973925,00,0.00,N,3,0, 20250224,25800,28250,28750,25800,783701,21508734050,00,0.00,N,5,-3250, 20250217,29050,29000,31650,28200,1911306,57154453300,00,0.00,N,5,-50, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index 229ac895e50b..a4e6020f0959 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 +20250310,2080,2085,2095,2035,23278,48027540,00,0.00,N,2,20, 20250304,2060,2065,2070,2050,27317,56227050,00,0.00,N,5,-10, 20250224,2070,2050,2075,2040,11622,23902340,00,0.00,N,2,10, 20250217,2060,2030,2060,2025,52671,107445640,00,0.00,N,2,30, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index aee3ede4df49..1c5e81085ea5 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 +20250310,13250,11580,14400,11010,38292647,501152666480,00,0.00,N,2,1530, 20250304,11720,8210,13100,8020,29739912,347069286085,00,0.00,N,2,3260, 20250224,8460,9030,9410,8420,1462803,13120356150,00,0.00,N,5,-770, 20250217,9230,8770,9620,8770,2443061,22533556750,00,0.00,N,2,290, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 0ff681055305..c7a1e399a820 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 +20250310,58400,60000,60400,57500,152341,8979040050,00,0.00,N,5,-1800, 20250304,60200,60000,61200,58200,239319,14311746500,00,0.00,N,2,200, 20250224,60000,64300,66600,60000,415245,26187257100,00,0.00,N,5,-5400, 20250217,65400,61300,67100,61100,363938,23639258100,00,0.00,N,2,4000, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 3b983c29785f..2c3e7db1d08e 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 +20250310,16900,17490,17890,16000,1347963,23153391740,00,0.00,N,5,-750, 20250304,17650,19070,20600,17530,4013624,76576024605,00,0.00,N,5,-1780, 20250224,19430,21000,21800,18410,11940161,242416362780,00,0.00,N,5,-1270, 20250217,20700,16980,22800,16930,9679918,200880478330,00,0.00,N,2,3730, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 667ef182e458..dd3d8696e346 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 +20250310,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250304,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250224,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250217,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index 36bcb92520e7..38934129092c 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 +20250310,2270,2150,2280,2130,430211,952423038,00,0.00,N,2,80, 20250304,2190,2230,2230,2110,158319,344253222,00,0.00,N,5,-35, 20250224,2225,2090,2250,2075,393010,864508000,00,0.00,N,2,125, 20250217,2100,2125,2125,2080,76534,160202785,00,0.00,N,2,10, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 29e473c5c034..2181293690dd 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 +20250310,2125,2120,2135,2105,49030,104177566,00,0.00,N,5,-10, 20250304,2135,2130,2135,2115,10572,22456008,00,0.00,N,2,5, 20250224,2130,2120,2145,2115,25999,55321570,00,0.00,N,5,-5, 20250217,2135,2125,2150,2110,26798,56948705,00,0.00,N,2,10, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 1dd65963fa49..d0f56cce3206 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 +20250310,11040,11390,11500,10700,7750,85970910,00,0.00,N,5,-130, 20250304,11170,10870,11300,10000,10445,114246070,00,0.00,N,2,300, 20250224,10870,12450,12450,9600,9184,101908590,00,0.00,N,5,-1600, 20250217,12470,11740,14480,11500,33985,440863540,00,0.00,N,2,1470, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index c137b1163751..95cf7ce609c2 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 +20250310,15000,15000,15000,15000,0,0,00,0.00,N,5,-130, 20250304,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250224,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250217,15130,18000,18000,15130,12,181560,00,0.00,N,5,-2870, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 625601c19529..78a66e27cb0e 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 +20250310,55100,50900,60400,48450,5638586,308250186050,00,0.00,N,2,3500, 20250304,51600,64300,64400,50100,7644544,413391753200,00,0.00,N,5,-12400, 20250224,64000,53500,66800,52800,9291215,559522413700,00,0.00,N,2,9600, 20250217,54400,44950,55000,44100,7143523,357642086450,00,0.00,N,2,10650, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index 24cef7e22315..f9942a62220f 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 +20250310,9400,9600,9600,8830,233340,2160662160,00,0.00,N,5,-80, 20250304,9480,9590,10040,9300,283880,2738754405,00,0.00,N,5,-300, 20250224,9780,10660,11100,9750,562309,5885135760,00,0.00,N,5,-950, 20250217,10730,10500,11080,10330,659053,7043930060,00,0.00,N,2,230, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index c86d8eb47b2d..967b937ec24b 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 +20250310,2730,2630,2740,2480,459306,1206572678,00,0.00,N,2,95, 20250304,2635,2740,2750,2560,413353,1082275925,00,0.00,N,5,-105, 20250224,2740,2680,2830,2625,374198,1019253705,00,0.00,N,2,40, 20250217,2700,2680,2885,2635,840749,2327393530,00,0.00,N,2,25, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 07bf66eeb0ce..5072c7145dcd 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 +20250310,18650,19070,19070,16970,417331,7664589810,00,0.00,N,5,-510, 20250304,19160,18390,19900,18090,362365,6910737250,00,0.00,N,2,500, 20250224,18660,19900,20250,18560,569348,11111090770,00,0.00,N,5,-1640, 20250217,20300,20350,22300,20000,1719289,36441893600,00,0.00,N,5,-800, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index 1afac82c592c..0078928d2599 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 +20250310,3910,3630,4420,3510,2186016,8878171447,00,0.00,N,2,235, 20250304,3675,3935,4035,3675,430469,1663580518,00,0.00,N,5,-285, 20250224,3960,4100,4570,3790,2254705,9676207550,00,0.00,N,5,-310, 20250217,4270,4000,4810,3910,4385362,19498649035,00,0.00,N,2,300, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 6191f6914401..6d5912b2ae54 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 +20250310,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250304,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250224,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250217,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index 7803d333e0de..c682747412b0 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 +20250310,2080,2085,2140,2065,5838,12147445,00,0.00,N,5,-5, 20250304,2085,2090,2095,2040,6891,14347945,00,0.00,N,5,-10, 20250224,2095,2080,2100,2080,22922,47709985,00,0.00,N,5,-5, 20250217,2100,2075,2100,2065,11671,24350390,00,0.00,N,2,25, diff --git a/458320/week/candle-week-42.csv b/458320/week/candle-week-42.csv index b6acbfefb720..19233c3392c2 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 +20250310,3020,3020,3020,3020,0,0,00,0.00,N,3,0, 20250304,3020,3010,3040,2835,548679,1630733405,00,0.00,N,2,10, 20250224,3010,2760,3500,2595,966895,2920536205,00,0.00,N,2,250, 20250217,2760,2665,2780,2610,293678,790434225,00,0.00,N,2,95, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 78a79cb0766a..43d2ab70032c 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 +20250310,2130,2140,2150,2115,23807,50844185,00,0.00,N,5,-10, 20250304,2140,2140,2150,2125,6717,14324882,00,0.00,N,3,0, 20250224,2140,2175,2175,2120,1304,2785620,00,0.00,N,2,10, 20250217,2130,2135,2140,2115,16927,35899785,00,0.00,N,3,0, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index 9437988f5882..dfae7730d2e2 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 +20250310,18750,19230,19970,17660,1122148,20983981050,00,0.00,N,5,-520, 20250304,19270,20650,21300,19120,1493969,30105379350,00,0.00,N,5,-2080, 20250224,21350,17620,24050,17300,11368692,248771163510,00,0.00,N,2,3710, 20250217,17640,16580,17720,16160,516361,8811416020,00,0.00,N,2,1060, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index cc43f8a05ff4..d29f72e76a9d 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 +20250310,13950,14380,14650,13400,369664,5174471585,00,0.00,N,5,-430, 20250304,14380,13250,15800,13080,1379468,20751268480,00,0.00,N,2,1080, 20250224,13300,14710,14720,13100,366103,5061733390,00,0.00,N,5,-1490, 20250217,14790,12710,15080,12710,693714,9913555180,00,0.00,N,2,2070, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 301a47adc922..ef6b49f24d80 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 +20250310,7810,8350,8350,7570,909366,7127610950,00,0.00,N,5,-490, 20250304,8300,8840,9250,8240,4091757,36202878590,00,0.00,N,5,-550, 20250224,8850,7860,9900,7430,17346181,157198590980,00,0.00,N,2,880, 20250217,7970,7670,8450,7660,660437,5345686670,00,0.00,N,2,300, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index ad8ae03dff96..64d8f9dce38e 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 +20250310,5040,4880,5120,4635,572006,2802816047,00,0.00,N,2,160, 20250304,4880,5170,5290,4865,804734,4073843028,00,0.00,N,5,-430, 20250224,5310,5380,6020,5050,3452615,19386521310,00,0.00,N,5,-130, 20250217,5440,4795,6070,4660,6945681,38960894385,00,0.00,N,2,675, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index c211ee2e66a4..dc9edbab56fc 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 +20250310,7130,7070,7250,6750,515678,3626464575,00,0.00,N,2,30, 20250304,7100,6800,7200,6730,453035,3174053480,00,0.00,N,2,300, 20250224,6800,6740,7000,6640,513763,3525427100,00,0.00,N,2,50, 20250217,6750,6560,6900,6550,649050,4380448650,00,0.00,N,2,200, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index 6c89f556e027..98745984d876 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 +20250310,9660,9800,9940,9330,1284687,12408294160,00,0.00,N,5,-130, 20250304,9790,9300,10260,9060,2728696,26741326310,00,0.00,N,2,490, 20250224,9300,9640,9640,8910,2430943,22630981350,00,0.00,N,5,-340, 20250217,9640,8050,10350,8050,5374375,51364395480,00,0.00,N,2,1590, diff --git a/460870/week/candle-week-42.csv b/460870/week/candle-week-42.csv new file mode 100644 index 000000000000..6122e387943e --- /dev/null +++ b/460870/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,3905,3320,4390,2810,50750729,195540284784,00,0.00,N,2,575, +20250307,3330,3900,4245,3235,27091479,104279432269,00,0.00,N,2,3330, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index 00799f1983bd..7c3738c5dc37 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 +20250310,16200,16580,18230,16160,1959732,33472864725,00,0.00,N,5,-580, 20250304,16780,16760,17960,16760,1479012,25576603990,00,0.00,N,2,20, 20250224,16760,17820,19480,16660,2582432,46529293110,00,0.00,N,5,-1290, 20250217,18050,20150,20200,17780,3529595,67738213390,00,0.00,N,5,-1930, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index 52a7030685b2..7d5ccd20ae37 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 +20250310,14270,13490,14690,12700,618658,8623382295,00,0.00,N,2,650, 20250304,13620,14110,15660,13590,517132,7536544410,00,0.00,N,5,-1030, 20250224,14650,16300,16860,14630,1126394,17950111870,00,0.00,N,5,-1880, 20250217,16530,14960,20200,14900,8563224,159102446370,00,0.00,N,2,2010, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 9e0eb37874de..0e8f6a24de3f 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 +20250310,10160,10100,10380,9520,399023,4022423275,00,0.00,N,5,-140, 20250304,10300,10650,11100,10000,315703,3336436600,00,0.00,N,5,-290, 20250224,10590,11950,11960,10530,552755,6279576340,00,0.00,N,5,-1560, 20250217,12150,11880,13130,11600,1216856,15098823440,00,0.00,N,2,130, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index 66528bd59337..a75c739ca420 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 +20250310,13200,13240,15790,12650,890137,12737970565,00,0.00,N,2,100, 20250304,13100,12700,13720,12460,88460,1149658820,00,0.00,N,2,200, 20250224,12900,13880,14110,12830,148466,2009476980,00,0.00,N,5,-1040, 20250217,13940,14050,14080,13410,188346,2587399390,00,0.00,N,5,-60, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index f5fba3fbf34a..ea6566a630cf 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 +20250310,2015,2010,2025,2000,18517,37178945,00,0.00,N,5,-5, 20250304,2020,2020,2025,2000,56562,113686280,00,0.00,N,5,-5, 20250224,2025,2010,2025,2010,17396,35051725,00,0.00,N,2,5, 20250217,2020,1990,2020,1990,11133,22419135,00,0.00,N,2,20, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 10d07806582c..3c750d30dac0 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 +20250310,20100,20050,20700,19400,222958,4493185095,00,0.00,N,5,-300, 20250304,20400,19600,22100,19200,743848,15653145675,00,0.00,N,2,910, 20250224,19490,19730,20450,18990,267653,5263214840,00,0.00,N,5,-460, 20250217,19950,21150,22200,19680,634072,13280562410,00,0.00,N,5,-1400, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index d50536e47aff..9d91937441ab 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 +20250310,8210,7650,8590,7250,462151,3756478460,00,0.00,N,2,560, 20250304,7650,8110,8280,7600,198692,1562393170,00,0.00,N,5,-460, 20250224,8110,8450,9100,8110,1007303,8711414480,00,0.00,N,5,-360, 20250217,8470,8320,8900,8270,215120,1837210350,00,0.00,N,2,110, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index f3dfb5ca9112..c8f1cb97db30 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 +20250310,14410,14470,14600,13800,16710,239754820,00,0.00,N,5,-80, 20250304,14490,14650,14720,14350,20352,295523235,00,0.00,N,5,-160, 20250224,14650,14930,15070,14590,30041,446744000,00,0.00,N,5,-280, 20250217,14930,14690,15100,14530,34399,508617130,00,0.00,N,2,340, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index c7edffc21465..e695dae28fe3 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 +20250310,56900,61000,62200,51800,1369933,76619029950,00,0.00,N,5,-4500, 20250304,61400,61100,62700,58500,949438,56835141130,00,0.00,N,2,300, 20250224,61100,61800,64800,60500,1054697,65865494600,00,0.00,N,5,-1300, 20250217,62400,66400,70200,61800,1876320,123447535258,00,0.00,N,5,-2300, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index b0f0fc247fe4..d3351afe8fe4 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,3320,3305,3480,3255,568943,1917047335,00,0.00,N,2,10, 20250304,3310,3510,3510,3145,885756,2886098111,00,0.00,N,5,-130, 20250224,3440,3780,3790,3430,1037012,3751358325,00,0.00,N,5,-345, 20250217,3785,3850,4055,3785,1895860,7435573540,00,0.00,N,5,-50, diff --git a/463480/week/candle-week-42.csv b/463480/week/candle-week-42.csv index 16e2ed1c14aa..7b879acd63da 100644 --- a/463480/week/candle-week-42.csv +++ b/463480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,11210,9920,12840,9550,21313641,246800474790,00,0.00,N,2,1300, 20250304,9910,11850,13790,9820,17347324,212088521450,00,0.00,N,5,-2200, 20250224,12110,19900,20400,11930,28810302,480007843630,00,0.00,N,5,-8890, 20250220,21000,16500,22850,14270,85974609,1537549966200,00,0.00,N,2,21000, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index e9f94f415141..64fb7a3a375b 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 +20250310,11900,11540,12750,10460,3334460,38620083190,00,0.00,N,2,360, 20250304,11540,12000,12890,11450,2058532,25081807385,00,0.00,N,5,-770, 20250224,12310,12800,14700,12270,5890863,79970326210,00,0.00,N,5,-860, 20250217,13170,14620,15400,12830,9032850,130194750520,00,0.00,N,5,-1030, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index ca44798decf7..1487b712f3ad 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 +20250310,14020,13060,14250,13060,242689,3328881720,00,0.00,N,2,800, 20250304,13220,13110,13600,12910,162642,2149154110,00,0.00,N,5,-100, 20250224,13320,14120,14500,13260,190648,2637773220,00,0.00,N,5,-970, 20250217,14290,13300,14830,13300,502167,7103743910,00,0.00,N,2,1050, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index ed0674234bde..2b809922c0e5 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 +20250310,2125,2125,2130,2110,3109,6574960,00,0.00,N,2,10, 20250304,2115,2135,2140,2110,3829,8153440,00,0.00,N,5,-25, 20250224,2140,2085,2145,2075,13237,27792125,00,0.00,N,2,50, 20250217,2090,2075,2100,2050,12393,25612800,00,0.00,N,2,15, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index f6687a2879c1..08dc49c42cb8 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 +20250310,4045,3970,4140,3725,1299516,5136220118,00,0.00,N,2,75, 20250304,3970,4105,4415,3890,2068511,8613312912,00,0.00,N,5,-235, 20250224,4205,4890,4990,4205,4548731,21255863755,00,0.00,N,5,-855, 20250217,5060,5230,5980,4915,31666167,173242458970,00,0.00,N,2,200, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index 62a0cf6aa687..b5efd8bd7053 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 +20250310,5810,5760,6050,5650,286595,1665619995,00,0.00,N,2,50, 20250304,5760,6480,6570,5720,627245,3831473660,00,0.00,N,5,-770, 20250224,6530,5870,7050,5780,4381381,29026448680,00,0.00,N,2,520, 20250217,6010,6020,6930,5940,3132964,20164897440,00,0.00,N,2,110, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index c05a7b0a9e9f..dad0503021e8 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 +20250310,1990,1994,2000,1981,102003,203071528,00,0.00,N,5,-9, 20250304,1999,1996,2000,1982,20401,40734238,00,0.00,N,2,7, 20250224,1992,1988,2010,1985,203066,404992058,00,0.00,N,2,1, 20250217,1991,1978,1993,1975,71949,142715874,00,0.00,N,2,14, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 09a495421729..bee686a68d69 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 +20250310,2095,2100,2100,2090,4104,8583475,00,0.00,N,5,-5, 20250304,2100,2105,2115,2095,33277,69908190,00,0.00,N,5,-5, 20250224,2105,2105,2120,2085,26292,55028070,00,0.00,N,3,0, 20250217,2105,2100,2110,2085,37844,79237390,00,0.00,N,2,5, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index dc31cf3ebec8..1dcf5112a7c6 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 +20250310,7910,7610,8030,7100,232451,1791485175,00,0.00,N,2,230, 20250304,7680,7600,8330,7600,307388,2434561070,00,0.00,N,5,-190, 20250224,7870,8610,9510,7580,842257,7463073220,00,0.00,N,5,-950, 20250217,8820,8940,9930,8670,1307722,12350488890,00,0.00,N,5,-230, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index 66ce193dd9a9..0298cbcbdc2b 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 +20250310,8280,8790,9050,8200,396171,3373761080,00,0.00,N,5,-560, 20250304,8840,8210,9600,8120,1342351,12251203615,00,0.00,N,2,630, 20250224,8210,9790,9840,8210,1601390,14855229840,00,0.00,N,5,-980, 20250217,9190,8570,9430,8570,562872,5053678530,00,0.00,N,2,520, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index fcf3b12a1abe..1826daf52532 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 +20250310,21650,18500,24250,18260,61605447,1298181544170,00,0.00,N,2,3330, 20250304,18320,14690,19400,14600,44296918,792293326980,00,0.00,N,2,3410, 20250224,14910,16500,18250,14870,17356210,289890837710,00,0.00,N,5,-1800, 20250217,16710,17170,18900,16010,17597510,308665597650,00,0.00,N,5,-470, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 0a3078bead50..ad08b919ebc5 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 +20250310,13630,14020,14290,12750,205900,2790909345,00,0.00,N,5,-390, 20250304,14020,15250,15250,13800,227339,3327841840,00,0.00,N,5,-1380, 20250224,15400,16500,16670,15320,310331,4978751210,00,0.00,N,5,-1300, 20250217,16700,16700,17250,16140,410642,6898316810,00,0.00,N,2,40, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index 0dc2b70f600f..800ea9bd73e3 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 +20250310,1994,1998,2000,1981,65190,130127074,00,0.00,N,5,-5, 20250304,1999,1994,1999,1992,31553,62974144,00,0.00,N,2,5, 20250224,1994,1991,2000,1981,156919,313075740,00,0.00,N,5,-2, 20250217,1996,1989,1999,1973,41032,81646361,00,0.00,N,2,8, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index ed17e227e832..ab0fcb0a9043 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 +20250310,2120,2110,2145,2110,9104,19279170,00,0.00,N,5,-15, 20250304,2135,2155,2160,2100,8628,18343370,00,0.00,N,5,-20, 20250224,2155,2140,2180,2120,19842,42656560,00,0.00,N,2,10, 20250217,2145,2130,2195,2110,11734,25025175,00,0.00,N,2,10, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 51aa4860e2a9..4022f2ce1ce0 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 +20250310,2105,2095,2200,2070,1006503,2146198800,00,0.00,N,2,25, 20250304,2080,2140,2275,2050,1007342,2177846861,00,0.00,N,5,-55, 20250224,2135,2055,2185,2040,1344185,2840466290,00,0.00,N,2,70, 20250217,2065,2030,2090,2020,592357,1216836100,00,0.00,N,2,35, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 8219818a3251..889c6d3bd7c7 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 +20250310,2095,2085,2100,2050,8200,17124775,00,0.00,N,3,0, 20250304,2095,2100,2105,2075,9508,19877900,00,0.00,N,3,0, 20250224,2095,2090,2095,2075,7749,16125260,00,0.00,N,2,5, 20250217,2090,2075,2095,2070,7235,14997180,00,0.00,N,2,10, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index f1699e32ee50..5db43d7fb999 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 +20250310,2120,2105,2125,2105,10839,22973180,00,0.00,N,5,-10, 20250304,2130,2120,2140,2110,10126,21421150,00,0.00,N,2,5, 20250224,2125,2120,2130,2110,4631,9809020,00,0.00,N,3,0, 20250217,2125,2120,2130,2110,2766,5870170,00,0.00,N,2,5, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 0fa68536e71f..d3c7849106ed 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 +20250310,1035,1027,1068,1007,607468,627125443,00,0.00,N,2,7, 20250304,1028,1020,1082,1005,613506,633583545,00,0.00,N,5,-27, 20250224,1055,1160,1217,1050,1486721,1709787106,00,0.00,N,5,-105, 20250217,1160,1100,1221,1075,2339718,2708491539,00,0.00,N,2,61, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index 5886f62a3a3e..1b6c656b5eba 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 +20250310,1998,1999,2005,1985,63786,127128529,00,0.00,N,5,-1, 20250304,1999,2010,2010,1997,28238,56529562,00,0.00,N,5,-11, 20250224,2010,2000,2015,2000,51479,103128700,00,0.00,N,2,5, 20250217,2005,1996,2010,1995,31169,62363843,00,0.00,N,2,5, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index b893dbb176a8..ce2afdb37ee0 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 +20250310,2020,2015,2025,2000,15319,30881695,00,0.00,N,3,0, 20250304,2020,2020,2035,2005,25064,50565605,00,0.00,N,3,0, 20250224,2020,2015,2040,2015,16868,34114610,00,0.00,N,5,-5, 20250217,2025,2025,2030,2005,42078,84878870,00,0.00,N,3,0, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 53ac275f7804..23f9aab7a2ce 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 +20250310,2110,2135,2150,2095,18029,38324885,00,0.00,N,5,-25, 20250304,2135,2145,2155,2065,36519,77165689,00,0.00,N,5,-10, 20250224,2145,2130,2200,2125,31819,68459450,00,0.00,N,5,-5, 20250217,2150,2145,2150,2125,15271,32657915,00,0.00,N,2,5, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index 4aa07c0ff39d..8210be43e13e 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 +20250310,5140,5080,5550,4680,572485,2969601864,00,0.00,N,2,60, 20250304,5080,5210,5230,4915,104605,527556000,00,0.00,N,5,-200, 20250224,5280,5210,5450,5110,211823,1112233660,00,0.00,N,5,-50, 20250217,5330,5500,5640,5320,274979,1503838210,00,0.00,N,5,-100, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index e11a3ba62bb1..1a257325377c 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 +20250310,2115,2095,2125,2090,6806,14333215,00,0.00,N,2,15, 20250304,2100,2100,2105,2090,25098,52673310,00,0.00,N,5,-5, 20250224,2105,2100,2105,2080,10157,21251865,00,0.00,N,2,10, 20250217,2095,2090,2095,2080,22542,47143345,00,0.00,N,2,5, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index ba89c67e9709..595b7c4a9ec0 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 +20250310,2045,2035,2055,2010,14494,29428530,00,0.00,N,3,0, 20250304,2045,2030,2060,2025,12775,26025285,00,0.00,N,2,15, 20250224,2030,2020,2035,2020,12780,25900465,00,0.00,N,5,-5, 20250217,2035,2015,2035,2010,25691,52022210,00,0.00,N,2,20, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index efcaf4846462..b47565028e19 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 +20250310,5760,5840,5890,5560,196168,1117528655,00,0.00,N,5,-40, 20250304,5800,5500,6020,5460,236893,1375152210,00,0.00,N,2,260, 20250224,5540,5780,5840,5510,310802,1769534900,00,0.00,N,5,-210, 20250217,5750,6130,6250,5670,783023,4655039590,00,0.00,N,5,-380, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 5e172b20bcc2..c0bd92438e2a 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 +20250310,2070,2062,2070,2045,2589,5325763,00,0.00,N,2,5, 20250304,2065,2065,2070,2055,5755,11857801,00,0.00,N,3,0, 20250224,2065,2045,2065,2045,19682,40349710,00,0.00,N,2,10, 20250217,2055,2045,2060,2040,30280,62089600,00,0.00,N,2,10, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index 9fb806d42248..6d4168a6d399 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 +20250310,1999,2000,2005,1976,59996,119872060,00,0.00,N,5,-6, 20250304,2005,1995,2005,1991,30679,61277847,00,0.00,N,2,10, 20250224,1995,1983,1999,1983,45557,90867816,00,0.00,N,2,2, 20250217,1993,1980,1993,1960,25829,51306959,00,0.00,N,2,7, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index 009a1a1019db..ebfd233c3419 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 +20250310,2015,2000,2020,2000,14549,29248516,00,0.00,N,2,15, 20250304,2000,2000,2010,2000,15633,31310180,00,0.00,N,3,0, 20250224,2000,2005,2020,2000,9417,18913365,00,0.00,N,5,-10, 20250217,2010,1999,2010,1991,29114,58253753,00,0.00,N,2,11, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index 51f720e1acd4..0275c7b7d64e 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 +20250310,2020,2020,2030,2000,32393,65227190,00,0.00,N,3,0, 20250304,2020,2020,2025,2010,30499,61547509,00,0.00,N,3,0, 20250224,2020,2020,2025,2010,24273,48936900,00,0.00,N,3,0, 20250217,2020,2010,2030,2000,37827,76085270,00,0.00,N,5,-5, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index f744e71ca3b5..83daeef4fd1b 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 +20250310,19990,21700,22000,19930,474052,9851536505,00,0.00,N,5,-1960, 20250304,21950,23500,24250,21600,609228,14116537775,00,0.00,N,5,-1900, 20250224,23850,21700,24450,21000,1038274,23984524800,00,0.00,N,2,1600, 20250217,22250,20950,25300,20750,2023367,45672560400,00,0.00,N,2,1700, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index 68a92de02036..63855d5036c1 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 +20250310,10000,10160,10500,9600,1432996,14530086120,00,0.00,N,5,-400, 20250304,10400,10400,11800,10110,2591617,28643342440,00,0.00,N,5,-80, 20250224,10480,11700,12120,10470,3441887,39467281880,00,0.00,N,5,-1350, 20250217,11830,12050,12820,11090,10593966,128255810360,00,0.00,N,5,-200, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index 5954e56cc584..9a876229610b 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 +20250310,2005,2005,2005,1991,26271,52453886,00,0.00,N,3,0, 20250304,2005,1999,2005,1997,22289,44558296,00,0.00,N,2,5, 20250224,2000,1999,2005,1996,54979,109955104,00,0.00,N,2,1, 20250217,1999,1995,1999,1992,16624,33196523,00,0.00,N,2,4, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index 52d6b5e32eca..58eb862c3393 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 +20250310,5620,6110,6330,5530,5044958,29598250070,00,0.00,N,5,-490, 20250304,6110,5270,7140,5130,29625759,188531747815,00,0.00,N,2,1060, 20250224,5050,6000,6240,4935,4208475,23682600285,00,0.00,N,5,-1080, 20250217,6130,5950,6980,5640,13310479,83547958720,00,0.00,N,2,300, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 3894efc6a4bf..260af515b7fc 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 +20250310,2065,2055,2070,2045,16247,33388075,00,0.00,N,2,5, 20250304,2060,2065,2070,2055,29174,60073295,00,0.00,N,5,-5, 20250224,2065,2060,2075,2055,31820,65520790,00,0.00,N,5,-5, 20250217,2070,2040,2075,2040,25121,51567275,00,0.00,N,2,5, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index dd9ef1b42db8..85c7f62aee08 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 +20250310,2105,2105,2140,2095,8003,16837260,00,0.00,N,5,-35, 20250304,2140,2105,2140,2105,31081,65964050,00,0.00,N,2,10, 20250224,2130,2105,2135,2100,8881,18754240,00,0.00,N,3,0, 20250217,2130,2095,2135,2095,3173,6720210,00,0.00,N,2,5, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 7ce436bbd8c6..295a32c5b91c 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 +20250310,14880,14610,14960,13810,1197201,17405493470,00,0.00,N,2,220, 20250304,14660,14600,15480,14110,1350744,20099570355,00,0.00,N,5,-210, 20250224,14870,14700,16400,14400,4828324,75072582270,00,0.00,N,5,-10, 20250217,14880,14900,16030,14210,7239610,110141051610,00,0.00,N,2,350, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index cae014daf7d1..7545da6f4022 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 +20250310,2135,2145,2145,2115,7823,16675135,00,0.00,N,5,-15, 20250304,2150,2120,2160,2120,3600,7710504,00,0.00,N,2,10, 20250224,2140,2110,2170,2110,23526,50435680,00,0.00,N,5,-10, 20250217,2150,2140,2150,2095,5323,11325630,00,0.00,N,2,10, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index 31df2e61e2f4..3e43248df818 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 +20250310,2085,2090,2185,2065,17187,35999515,00,0.00,N,5,-5, 20250304,2090,2100,2110,2085,12237,25648110,00,0.00,N,5,-10, 20250224,2100,2085,2100,2080,9583,20012030,00,0.00,N,2,15, 20250217,2085,2085,2100,2070,9706,20225120,00,0.00,N,5,-15, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index ba0e6f24e6e2..867b9f492e0d 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 +20250310,31150,27850,32700,26450,3628016,109508779675,00,0.00,N,2,3750, 20250304,27400,28450,31400,26800,1781228,51998295225,00,0.00,N,5,-1650, 20250224,29050,34550,35050,28550,2684804,86002270150,00,0.00,N,5,-6350, 20250217,35400,39200,42400,35300,6551082,254911368500,00,0.00,N,5,-2650, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index c19e3efe25b1..2f79987e6572 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 +20250310,10950,9840,11730,9820,4141392,45505845610,00,0.00,N,2,1220, 20250304,9730,9870,11290,9640,1718009,18129920880,00,0.00,N,5,-50, 20250224,9780,10390,10430,9740,274504,2758633290,00,0.00,N,5,-620, 20250217,10400,10440,10900,10160,356873,3726246070,00,0.00,N,2,170, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 47c3b6d71308..1d5c968afafc 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 +20250310,28550,29650,29650,28250,393907,11351431500,00,0.00,N,5,-1100, 20250304,29650,29650,30200,29250,198685,5903968000,00,0.00,N,2,50, 20250224,29600,30650,31250,29600,297929,9083008200,00,0.00,N,5,-1250, 20250217,30850,30300,31650,30200,404965,12497154750,00,0.00,N,2,550, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index 7c91d6f07056..89e8ca6028d4 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 +20250310,12910,13280,13660,12370,1518936,19570862960,00,0.00,N,5,-570, 20250304,13480,13200,14760,13110,3949867,55311751325,00,0.00,N,2,390, 20250224,13090,14240,14800,13050,2419505,33903837320,00,0.00,N,5,-1440, 20250217,14530,14810,16450,14300,16962439,266203943870,00,0.00,N,2,410, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index e1744b6a904e..00b6a4187895 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 +20250310,5660,5420,5670,5270,165584,909633960,00,0.00,N,2,240, 20250304,5420,5410,5670,5350,175742,961114720,00,0.00,N,5,-110, 20250224,5530,5650,7030,5310,5385919,34270541380,00,0.00,N,5,-130, 20250217,5660,5350,5800,5260,274998,1516063910,00,0.00,N,2,330, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv index 2aa4fff80424..2be11b25d81c 100644 --- a/475830/week/candle-week-42.csv +++ b/475830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,30100,27500,30600,25950,8240825,236065824725,00,0.00,N,2,2800, 20250304,27300,33000,33200,27200,4409660,133330926700,00,0.00,N,5,-6300, 20250224,33600,33400,36550,32150,14141683,487545204050,00,0.00,N,5,-150, 20250217,33750,23500,42250,22700,41806242,1464931078350,00,0.00,N,2,11950, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index d2d6c0f917d2..fd7f13cc98e1 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 +20250310,15660,14990,16460,14450,604541,9493880880,00,0.00,N,2,670, 20250304,14990,16600,16980,14990,965473,15399191375,00,0.00,N,5,-1760, 20250224,16750,17620,18240,16650,936678,16224523900,00,0.00,N,5,-1390, 20250217,18140,18400,19360,17520,1478650,27030839840,00,0.00,N,5,-360, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index 3847dba64969..7817b980f7b3 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 +20250310,13890,13530,14230,12550,730232,9842195550,00,0.00,N,2,370, 20250304,13520,14540,15060,13500,702758,10094879390,00,0.00,N,5,-1010, 20250224,14530,15310,15630,14130,1320097,19861689750,00,0.00,N,5,-850, 20250217,15380,15290,16350,15120,3067856,48263645270,00,0.00,N,2,60, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index c1da559dd5c7..70622320c084 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 +20250310,17300,18910,19250,17270,9659944,177906466175,00,0.00,N,5,-1080, 20250304,18380,15290,20400,14210,16521143,306551186085,00,0.00,N,2,3050, 20250224,15330,15940,16850,14580,3936084,63094177160,00,0.00,N,5,-580, 20250217,15910,13430,17470,13430,8184252,130190233960,00,0.00,N,2,2540, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index f50eab35272c..17bab3ab93f2 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 +20250310,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250304,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250224,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250217,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index b4f17dc37d38..828866b39dde 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 +20250310,18130,18670,18670,18130,100,1813000,00,0.00,N,5,-540, 20250304,18670,18670,18670,18670,100,1867000,00,0.00,N,5,-560, 20250224,19230,19230,19230,19230,10,192300,00,0.00,N,3,0, 20250217,19230,19240,19240,19230,0,0,00,0.00,N,5,-10, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index a5138af23434..00c8eba91d1d 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 +20250310,1989,1994,1995,1985,24550,48897158,00,0.00,N,5,-2, 20250304,1991,1987,1998,1982,14042,27921622,00,0.00,N,2,7, 20250224,1984,1971,1987,1970,38558,76332678,00,0.00,N,2,9, 20250217,1975,1962,1975,1960,70318,138280836,00,0.00,N,2,13, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 65e1e74fc32f..72c7840186dc 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 +20250310,1998,1996,2005,1944,64205,127684857,00,0.00,N,5,-2, 20250304,2000,2000,2005,1994,106280,212273186,00,0.00,N,3,0, 20250224,2000,2000,2015,1996,97789,195623476,00,0.00,N,5,-5, 20250217,2005,1991,2020,1990,62000,123709199,00,0.00,N,5,-5, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 60baa67123bb..d63142e0bd33 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 +20250310,2030,2035,2050,2020,13319,27011396,00,0.00,N,5,-15, 20250304,2045,2045,2050,2020,11568,23487505,00,0.00,N,3,0, 20250224,2045,2030,2055,2025,71403,145962610,00,0.00,N,2,10, 20250217,2035,2015,2035,2015,15656,31807580,00,0.00,N,2,15, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index aa5fe823903a..39738832cc7d 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 +20250310,2690,2600,2765,2575,428787,1150607118,00,0.00,N,2,90, 20250304,2600,2570,2665,2520,278481,719627855,00,0.00,N,3,0, 20250224,2600,2590,2725,2525,527171,1382031350,00,0.00,N,2,15, 20250217,2585,2500,2750,2355,836276,2174528510,00,0.00,N,2,85, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index d669ac8bf5b2..598933fb98a1 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 +20250310,2060,2047,2065,2045,30386,62543176,00,0.00,N,2,10, 20250304,2050,2050,2055,2040,31636,64882750,00,0.00,N,3,0, 20250224,2050,2045,2055,2035,52269,106902025,00,0.00,N,5,-5, 20250217,2055,2040,2060,2040,25441,52075200,00,0.00,N,3,0, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index 6c299bfcafb9..b3a1774e53e8 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 +20250310,2020,2010,2035,2000,21763,43981007,00,0.00,N,3,0, 20250304,2020,2000,2025,2000,13891,27876180,00,0.00,N,2,10, 20250224,2010,2005,2010,2000,15539,31175595,00,0.00,N,2,5, 20250217,2005,1986,2010,1986,92195,183976601,00,0.00,N,2,5, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index 7f83ac00823b..f6df7ef47d02 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 +20250310,2045,2035,2070,2025,90004,183805395,00,0.00,N,5,-5, 20250304,2050,2040,2055,2035,38008,77730980,00,0.00,N,2,5, 20250224,2045,2025,2055,2025,58775,120082375,00,0.00,N,3,0, 20250217,2045,2015,2050,2015,32028,65387420,00,0.00,N,2,15, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index e15406ab477c..31c9dd1c331e 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 +20250310,2000,2000,2005,1995,43483,86938724,00,0.00,N,5,-5, 20250304,2005,2000,2005,1999,33506,67018207,00,0.00,N,3,0, 20250224,2005,1996,2010,1994,33594,67209156,00,0.00,N,5,-5, 20250217,2010,1991,2010,1990,45049,90013420,00,0.00,N,2,19, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index f8ca80fa3f1f..4e46549d8766 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 +20250310,3925,3690,4070,3510,2072586,7964874422,00,0.00,N,2,255, 20250304,3670,3645,3900,3525,2169265,8089943518,00,0.00,N,2,130, 20250224,3540,3500,4185,3270,14881841,56842767005,00,0.00,N,2,60, 20250217,3480,3630,3735,3390,1316743,4675537840,00,0.00,N,5,-145, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index b01317e51b21..8c7d57e3fe6e 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 +20250310,2080,2055,2090,2055,297530,618533779,00,0.00,N,2,30, 20250304,2050,2070,2077,2020,109448,224581205,00,0.00,N,5,-25, 20250224,2075,2045,2075,2045,121367,249911565,00,0.00,N,2,30, 20250217,2045,2035,2045,2015,109110,221604980,00,0.00,N,2,5, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index 17542475da5a..9bc05f22b1b9 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 +20250310,2025,2010,2045,2000,83346,168497705,00,0.00,N,3,0, 20250304,2025,2015,2025,2000,54088,108615160,00,0.00,N,2,5, 20250224,2020,2020,2030,2010,47552,96022975,00,0.00,N,5,-10, 20250217,2030,2015,2035,2005,28612,57828005,00,0.00,N,2,15, diff --git a/479960/week/candle-week-42.csv b/479960/week/candle-week-42.csv index 6dfb711196a5..30c96391299c 100644 --- a/479960/week/candle-week-42.csv +++ b/479960/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,19510,14310,23300,14030,19694102,387593765570,00,0.00,N,2,5440, 20250304,14070,20000,20250,14060,4333217,76638243390,00,0.00,N,5,-6430, 20250224,20500,23450,39400,20500,61173090,1836913699890,00,0.00,N,2,20500, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index f89ff72d971b..6e0e37a13ed3 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 +20250310,1559,1582,1591,1534,344585,535036522,00,0.00,N,5,-23, 20250304,1582,1645,1645,1550,593447,942062918,00,0.00,N,5,-63, 20250224,1645,1717,1768,1613,812562,1370236196,00,0.00,N,5,-68, 20250217,1713,1661,1723,1599,496807,838599605,00,0.00,N,2,77, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index 7e5640c9e4ae..14ee8acc6f7d 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 +20250310,2010,2005,2015,1961,51597,103583631,00,0.00,N,5,-5, 20250304,2015,2005,2015,2000,32201,64647735,00,0.00,N,2,5, 20250224,2010,2000,2010,1996,32681,65467133,00,0.00,N,3,0, 20250217,2010,1995,2015,1988,58916,117564198,00,0.00,N,2,5, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 05b091665446..f572edcb1322 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 +20250310,2015,2035,2040,2010,53013,106873592,00,0.00,N,5,-20, 20250304,2035,2040,2045,2010,103505,210112381,00,0.00,N,5,-5, 20250224,2040,2025,2040,2025,24657,50128610,00,0.00,N,2,15, 20250217,2025,2020,2025,2010,7858,15856325,00,0.00,N,2,5, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index abc1e427c163..a64c798e2b00 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,18250,17370,19390,16100,2925739,52395606900,00,0.00,N,2,1130, 20250304,17120,18700,20600,17080,1719709,32119525595,00,0.00,N,5,-1740, 20250224,18860,22550,22700,18720,2340509,47658076070,00,0.00,N,5,-4690, 20250217,23550,23100,26300,22850,8086970,198196261500,00,0.00,N,2,450, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index bad3f9e4f539..7a876204b835 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 +20250310,1979,1987,1990,1978,110556,219710303,00,0.00,N,5,-8, 20250304,1987,1987,1988,1982,50355,100009803,00,0.00,N,2,2, 20250224,1985,1981,1987,1976,93991,186426306,00,0.00,N,2,3, 20250217,1982,1967,1983,1965,98663,194831383,00,0.00,N,2,15, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index 901fb63f2254..f9edca83d716 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 +20250310,2045,2035,2055,2015,88533,179898830,00,0.00,N,2,10, 20250304,2035,2035,2055,2030,26451,54001105,00,0.00,N,5,-10, 20250224,2045,2020,2045,2020,64542,131506030,00,0.00,N,2,20, 20250217,2025,2020,2035,2020,116005,235418720,00,0.00,N,3,0, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index 53a26622a9b1..b46017792d41 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 +20250310,2030,2020,2030,2010,50679,102353183,00,0.00,N,2,5, 20250304,2025,2020,2035,2020,6083,12338215,00,0.00,N,5,-10, 20250224,2035,2015,2035,2015,58184,117893205,00,0.00,N,2,15, 20250217,2020,2015,2025,2015,21078,42564890,00,0.00,N,3,0, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index 6188b1de2da9..fc40975061bd 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 +20250310,79000,80800,88900,76000,955962,77882360550,00,0.00,N,5,-1700, 20250304,80700,66800,83000,66800,880169,66347534200,00,0.00,N,2,15900, 20250224,64800,68800,71900,64100,455975,30672669400,00,0.00,N,5,-5100, 20250217,69900,63000,71300,60800,1289008,86344881600,00,0.00,N,2,7900, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 1d913bbe98fd..bde5a9127d8a 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 +20250310,2010,2005,2015,2000,47148,94580394,00,0.00,N,5,-5, 20250304,2015,2010,2015,2000,91484,183582150,00,0.00,N,2,5, 20250224,2010,2000,2010,2000,69352,138912490,00,0.00,N,2,5, 20250217,2005,2000,2020,1999,85714,171947442,00,0.00,N,5,-5, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index dabacfbbfc64..11b2264ffb7e 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 +20250310,1998,2005,2005,1992,41368,82626858,00,0.00,N,5,-7, 20250304,2005,1998,2007,1997,73437,146925586,00,0.00,N,2,8, 20250224,1997,1993,1999,1992,121418,242326445,00,0.00,N,2,4, 20250217,1993,1986,1994,1984,162643,323660020,00,0.00,N,2,7, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 4b36752a4a66..56489d607f33 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 +20250310,30600,30600,31100,29500,35428,1078799825,00,0.00,N,5,-150, 20250304,30750,29500,31450,29150,23372,708846050,00,0.00,N,2,1250, 20250224,29500,31600,31600,29100,32893,994268100,00,0.00,N,5,-2150, 20250217,31650,29600,31650,29450,59352,1836737300,00,0.00,N,2,2050, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index 562929dde91a..ef0e6aa45580 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 +20250310,2040,2035,2055,2035,21061,42972689,00,0.00,N,2,5, 20250304,2035,2040,2050,2020,18877,38535695,00,0.00,N,3,0, 20250224,2035,2035,2060,2035,107947,220424210,00,0.00,N,5,-10, 20250217,2045,2035,2050,2025,82579,168140855,00,0.00,N,2,10, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index 3084efe81caa..4051359ccbf7 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 +20250310,2020,2020,2020,2005,16521,33280780,00,0.00,N,3,0, 20250304,2020,2015,2020,2010,31292,63086160,00,0.00,N,2,5, 20250224,2015,2015,2020,2010,85527,172401695,00,0.00,N,3,0, 20250217,2015,2005,2015,2005,48735,98007965,00,0.00,N,2,10, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index 31d70daf49b3..46587ebb355c 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 +20250310,2015,2015,2015,2005,16387,32947492,00,0.00,N,3,0, 20250304,2015,2015,2020,2005,9033,18173389,00,0.00,N,3,0, 20250224,2015,2020,2025,2005,50484,101706975,00,0.00,N,5,-10, 20250217,2025,2015,2025,2005,42943,86528415,00,0.00,N,2,10, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index 0649db4880be..363db03cc47f 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 +20250310,1997,2000,2010,1992,48181,96336993,00,0.00,N,5,-8, 20250304,2005,2000,2010,1998,34352,68767581,00,0.00,N,2,5, 20250224,2000,2005,2010,1995,77553,155526033,00,0.00,N,5,-10, 20250217,2010,1998,2010,1996,73603,147269065,00,0.00,N,2,10, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index 7e761528a11e..aff91f15d8d4 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 +20250310,1998,2000,2005,1976,61275,122443515,00,0.00,N,5,-2, 20250304,2000,1999,2005,1994,107334,214560932,00,0.00,N,3,0, 20250224,2000,1990,2005,1990,90408,180597446,00,0.00,N,2,7, 20250217,1993,1982,1996,1980,85162,169488591,00,0.00,N,2,3, diff --git a/489500/week/candle-week-42.csv b/489500/week/candle-week-42.csv index a53502c6cfc6..afd6cb499ac0 100644 --- a/489500/week/candle-week-42.csv +++ b/489500/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,32200,26700,36500,25000,6139858,197943737300,00,0.00,N,2,6800, 20250304,25400,32500,32700,24650,2029787,60315393125,00,0.00,N,5,-8000, 20250225,33400,64300,77800,33400,19962346,1222528199350,00,0.00,N,2,33400, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index 5ce155c25c36..b5109d9276fe 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 +20250310,1990,1998,1998,1978,156817,312957265,00,0.00,N,5,-6, 20250304,1996,1995,1998,1981,62527,124797526,00,0.00,N,5,-1, 20250224,1997,1993,1999,1953,273177,544733122,00,0.00,N,2,4, 20250217,1993,1986,1993,1986,135305,269273628,00,0.00,N,2,7, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 1848d7f7116e..aada0c66b210 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 +20250310,62800,50000,64700,45100,27680235,1563830942175,00,0.00,N,2,12300, 20250304,50500,47000,51300,46750,6046625,296106785275,00,0.00,N,2,2550, 20250224,47950,46100,51800,44250,9739430,468894154850,00,0.00,N,2,700, 20250217,47250,48300,54000,46000,17606111,884161928287,00,0.00,N,5,-1050, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index 8552788ee4f5..0aae948d3447 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 +20250310,1998,1996,2000,1988,64280,128409816,00,0.00,N,2,1, 20250304,1997,1996,2000,1994,109086,217943649,00,0.00,N,2,1, 20250224,1996,1985,1997,1985,208217,415134883,00,0.00,N,2,7, 20250217,1989,1981,1992,1976,323580,643077324,00,0.00,N,2,6, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 4ad4366b5a9c..6a5b8d276a94 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 +20250310,1987,1990,1991,1984,76743,152561377,00,0.00,N,3,0, 20250304,1987,1983,1990,1976,179890,357095726,00,0.00,N,2,8, 20250224,1979,1974,1985,1968,245372,485096717,00,0.00,N,2,7, 20250217,1972,1968,1973,1962,306440,603037009,00,0.00,N,2,9, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 0ccca945826d..eb26c05e7e95 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 +20250310,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250304,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250224,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250217,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index 355ff4f46bbf..24a064c939bf 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 +20250310,11500,11400,11500,11400,100,1150000,00,0.00,N,2,100, 20250304,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250224,11400,11200,11400,10580,34,380380,00,0.00,N,2,1400, 20250217,10000,14840,14840,10000,327,3940130,00,0.00,N,5,-7450, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index 34795f027b01..f4a0109fe2be 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 +20250310,19070,20100,20250,18850,296429,5722396185,00,0.00,N,5,-930, 20250304,20000,21350,21350,19770,187244,3776824770,00,0.00,N,5,-1350, 20250224,21350,22400,23250,21350,224953,5064167100,00,0.00,N,5,-1400, 20250217,22750,19950,22900,19920,440374,9459159790,00,0.00,N,2,2800,