diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index 171fb4ca3239..e2c9a99644c6 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 +20250210,6070,6160,6250,6010,268713,1636781260,00,0.00,N,5,-90, 20250203,6160,6040,6210,5960,232288,1409837060,00,0.00,N,2,70, 20250131,6090,6160,6160,6070,38238,233586750,00,0.00,N,5,-50, 20250120,6140,6350,6400,6110,241008,1503531130,00,0.00,N,5,-240, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 77ab1b7a3649..73ffa044f482 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 +20250210,395,403,409,381,868998,343810463,00,0.00,N,5,-8, 20250203,403,423,423,391,927643,377535172,00,0.00,N,5,-20, 20250131,423,437,441,417,179901,76356001,00,0.00,N,5,-13, 20250120,436,454,461,429,751021,333447757,00,0.00,N,5,-18, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index ca9a3c800883..d812e25392a3 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 +20250210,6320,6140,6810,6070,55297,355156130,00,0.00,N,2,200, 20250203,6120,6200,6380,6060,24479,151024140,00,0.00,N,5,-150, 20250131,6270,6310,6360,6230,660,4153720,00,0.00,N,5,-60, 20250120,6330,6570,6730,6230,36351,233598390,00,0.00,N,5,-240, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 32707ca12860..03381089555d 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 +20250210,63900,62900,64300,62500,28495,1801976200,00,0.00,N,2,700, 20250203,63200,63700,63700,62100,19026,1193602700,00,0.00,N,5,-500, 20250131,63700,63700,65200,63600,3191,203938900,00,0.00,N,3,0, 20250120,63700,63600,64900,63000,23109,1477414400,00,0.00,N,2,400, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index c2077d1c91fa..74993367e84f 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 +20250210,19340,18960,19340,18900,632287,12102140230,00,0.00,N,2,380, 20250203,18960,19080,19200,18680,1037366,19631558110,00,0.00,N,5,-100, 20250131,19060,19080,19100,18900,114854,2181663080,00,0.00,N,2,150, 20250120,18910,19090,19260,18900,510476,9717005070,00,0.00,N,5,-90, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index ee808cd6e4f8..39416343bebf 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 +20250210,125100,136200,138900,123800,5788349,757241177300,00,0.00,N,5,-11800, 20250203,136900,126900,140700,122700,7437757,990471587000,00,0.00,N,2,7300, 20250131,129600,131200,132600,128300,690901,89551858200,00,0.00,N,5,-300, 20250120,129900,135000,135300,127000,4810949,630677746600,00,0.00,N,5,-4100, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index 12ea60fb7751..58edf3bc97a9 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 +20250210,95300,81900,96400,81900,851319,77633822500,00,0.00,N,2,13500, 20250203,81800,79300,82300,77500,290206,23274033000,00,0.00,N,2,2000, 20250131,79800,80200,81600,79300,72513,5834972400,00,0.00,N,2,300, 20250120,79500,81100,81500,79400,274569,22048733900,00,0.00,N,5,-1100, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 6adb43bcb5ab..2bd1adc7f5f4 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 +20250210,8800,8900,8900,8710,93193,817405320,00,0.00,N,5,-70, 20250203,8870,9050,9100,8800,65258,579871600,00,0.00,N,5,-160, 20250131,9030,8950,9040,8950,11940,107644910,00,0.00,N,2,50, 20250120,8980,8970,9030,8850,66192,590531170,00,0.00,N,2,10, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index a784da225199..c3273bc8944a 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 +20250210,334500,282500,346500,276500,503751,159882188500,00,0.00,N,2,51000, 20250203,283500,273000,294000,254000,596890,163374461000,00,0.00,N,5,-500, 20250131,284000,288500,291000,268500,308436,86808417500,00,0.00,N,5,-48500, 20250120,332500,290500,335500,279000,682310,211824606000,00,0.00,N,2,47000, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 0ccd3ae30f7b..2d504864d9bc 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 +20250210,1290,1349,1349,1253,143698,188515822,00,0.00,N,5,-56, 20250203,1346,1388,1416,1336,144393,197778264,00,0.00,N,5,-42, 20250131,1388,1384,1391,1383,20618,28545723,00,0.00,N,2,5, 20250120,1383,1366,1416,1360,120784,166623417,00,0.00,N,2,10, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index 35b1fdd70fc1..df9cc6b25c76 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 +20250210,33100,31700,33600,30800,261355,8550991550,00,0.00,N,2,1600, 20250203,31500,31650,33050,30300,244402,7700601800,00,0.00,N,5,-450, 20250131,31950,32000,32200,31400,48992,1561496300,00,0.00,N,2,250, 20250120,31700,31000,32150,30950,169969,5353456200,00,0.00,N,2,700, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index afe23329764d..7ab11c4346b7 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 +20250210,4580,4665,4960,4580,458482,2199921550,00,0.00,N,5,-90, 20250203,4670,4595,4705,4405,140217,637443320,00,0.00,N,2,75, 20250131,4595,4635,4660,4545,26067,119431730,00,0.00,N,5,-40, 20250120,4635,4730,4755,4530,162176,755308555,00,0.00,N,5,-95, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 7961a8158cad..821a92478c73 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 +20250210,6540,6490,6750,6300,152155,979368690,00,0.00,N,2,130, 20250203,6410,6410,6500,6200,121920,774021720,00,0.00,N,5,-90, 20250131,6500,6710,6780,6460,55070,359710050,00,0.00,N,5,-210, 20250120,6710,7000,7000,6610,93166,630489610,00,0.00,N,5,-290, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index f63104bf8fbe..6d01d923b0fe 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 +20250210,15820,15910,15940,15500,360629,5691454170,00,0.00,N,5,-80, 20250203,15900,16920,17290,15800,798933,12973444090,00,0.00,N,5,-1200, 20250131,17100,16860,17150,16710,114459,1942583880,00,0.00,N,2,400, 20250120,16700,16610,16830,16470,250537,4170593760,00,0.00,N,2,90, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 14dfa1ad1012..5c9ffaff10cc 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 +20250210,175200,197100,198600,171300,2508106,461213124300,00,0.00,N,5,-25800, 20250203,201000,177000,212500,162000,4997523,969799063900,00,0.00,N,2,17000, 20250131,184000,175000,184300,174600,601031,108720699000,00,0.00,N,2,12000, 20250120,172000,169500,177300,160500,2731457,465073915900,00,0.00,N,2,3200, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 24c3f281c4c0..263d3435fb06 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 +20250210,95000,94000,95900,91400,8259412,775960918121,00,0.00,N,5,-1500, 20250203,96500,100200,100700,95000,5774678,563125392300,00,0.00,N,5,-5500, 20250131,102000,100800,102800,100200,909716,92553488500,00,0.00,N,2,300, 20250120,101700,101500,105300,100700,4328812,442190768800,00,0.00,N,2,200, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index 2990038a2df7..b49447b5e7ec 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 +20250210,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250203,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250131,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250120,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 89c3110d766e..12bafc1f574a 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 +20250210,14000,13110,14140,12930,166747,2250865560,00,0.00,N,2,880, 20250203,13120,12710,13150,12640,41576,537305350,00,0.00,N,2,160, 20250131,12960,13060,13060,12710,5490,70971960,00,0.00,N,5,-100, 20250120,13060,13100,13150,12850,47977,620136400,00,0.00,N,2,60, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 37a15acf93f2..51a4183a604a 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 +20250210,3985,3990,4115,3925,2622243,10491836180,00,0.00,N,5,-5, 20250203,3990,4050,4100,3945,624080,2503302085,00,0.00,N,5,-75, 20250131,4065,4020,4120,3975,277419,1117316195,00,0.00,N,2,10, 20250120,4055,4165,4225,3985,1093935,4447155000,00,0.00,N,5,-105, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 827c01d07aac..2540a5020e26 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 +20250210,6330,6180,6340,6120,152436,951857980,00,0.00,N,2,160, 20250203,6170,6010,6280,5970,162171,991253010,00,0.00,N,2,40, 20250131,6130,6190,6230,6130,21770,134013110,00,0.00,N,5,-60, 20250120,6190,6250,6270,6130,172880,1068835010,00,0.00,N,5,-50, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index e1d3d9aff03a..ed927b01852e 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 +20250210,1781,1764,1810,1743,1201215,2127246777,00,0.00,N,2,30, 20250203,1751,1960,1961,1734,1854793,3402703619,00,0.00,N,5,-210, 20250131,1961,1952,1968,1939,94381,184270411,00,0.00,N,5,-14, 20250120,1975,2045,2055,1954,589261,1171205066,00,0.00,N,5,-65, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index 21a9a93166e2..b0ecb0ac1576 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 +20250210,3745,3750,3800,3700,217783,817018785,00,0.00,N,5,-5, 20250203,3750,3885,3885,3730,239556,912541370,00,0.00,N,5,-135, 20250131,3885,3890,3930,3855,59735,232369165,00,0.00,N,2,35, 20250120,3850,3930,3965,3770,256204,985886565,00,0.00,N,5,-55, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index 9b7fbec206ef..2a209ec57ff8 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 +20250210,14530,14300,14700,14120,73812,1066077270,00,0.00,N,2,230, 20250203,14300,16150,17750,14200,1425370,23063899800,00,0.00,N,5,-740, 20250131,15040,15100,15200,15000,13124,197921860,00,0.00,N,5,-260, 20250120,15300,16570,16570,15300,85325,1346948330,00,0.00,N,5,-1030, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 48c857e02e82..7a5a8507fdb6 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 +20250210,5450,5490,5520,5420,59723,326860810,00,0.00,N,5,-80, 20250203,5530,5570,5590,5420,79827,437728640,00,0.00,N,5,-50, 20250131,5580,5620,5620,5570,3125,17477310,00,0.00,N,3,0, 20250120,5580,5580,5640,5360,33092,184911170,00,0.00,N,5,-50, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index 24f5c5009640..d2130ed0d24d 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 +20250210,13280,12210,15880,11900,25438771,352857924090,00,0.00,N,2,990, 20250203,12290,11550,13060,11030,9745628,117897124340,00,0.00,N,2,360, 20250131,11930,12370,12400,11810,782237,9441511960,00,0.00,N,5,-420, 20250120,12350,11830,12780,11730,15659189,192580848160,00,0.00,N,2,290, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 2caf5e9f6084..76a53ad20821 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 +20250210,56600,57100,61500,54600,498738,28844398600,00,0.00,N,5,-1700, 20250203,58300,57900,59900,53300,459933,25998923400,00,0.00,N,5,-2000, 20250131,60300,62300,63000,58100,188356,11371231300,00,0.00,N,5,-7700, 20250120,68000,65600,69600,58300,1441712,92080284000,00,0.00,N,2,2500, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index d3c16b345753..bf135a574d73 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 +20250210,12620,13570,14010,12590,1176845,15602887360,00,0.00,N,5,-1080, 20250203,13700,13040,14090,12500,1250859,16629828480,00,0.00,N,2,440, 20250131,13260,13580,13790,13150,206667,2751060330,00,0.00,N,5,-360, 20250120,13620,13820,14400,13220,1405952,19253771450,00,0.00,N,5,-230, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 8a74eaaefa81..57e85ac8b313 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 +20250210,3235,3300,3430,3185,355932,1180555020,00,0.00,N,5,-95, 20250203,3330,3230,3430,3160,328848,1083589925,00,0.00,N,2,75, 20250131,3255,3285,3310,3255,32234,105452930,00,0.00,N,5,-35, 20250120,3290,3370,3405,3250,275407,911674335,00,0.00,N,5,-105, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 01d9922ec1ad..4e6a9c38ec9c 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 +20250210,73900,71500,74000,70200,3443,246459800,00,0.00,N,2,2300, 20250203,71600,67300,73400,66800,7096,497364800,00,0.00,N,2,4100, 20250131,67500,67300,67600,66800,255,17144800,00,0.00,N,5,-100, 20250120,67600,67000,67600,65500,1332,88424700,00,0.00,N,2,800, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 41dd7ca599ac..ae1c1681c31f 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index a93b5f7062ee..d8c7396280c3 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 +20250210,39750,39350,40800,38050,954,37324750,00,0.00,N,2,750, 20250203,39000,38400,41000,37300,3128,123015300,00,0.00,N,2,550, 20250131,38450,38100,39000,37700,186,7098600,00,0.00,N,5,-200, 20250120,38650,38300,38650,37200,1687,64150750,00,0.00,N,2,350, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index a85c999de0ec..df87ef8d5c19 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 +20250210,210000,197800,212000,196000,14325588,2896099323000,00,0.00,N,2,7000, 20250203,203000,191500,206000,186900,24261623,4734395552492,00,0.00,N,2,3800, 20250131,199200,197000,204500,194800,11871995,2370677638450,00,0.00,N,5,-21800, 20250120,221000,219000,227000,210500,22027539,4845422164131,00,0.00,N,2,6500, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index fe0a6d66af7a..909558a52250 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 +20250210,412500,412000,414000,401000,15714,6393063500,00,0.00,N,2,500, 20250203,412000,418500,427000,400000,31601,13059958000,00,0.00,N,5,-6000, 20250131,418000,413500,426500,404000,7834,3276687500,00,0.00,N,2,4500, 20250120,413500,398000,450000,373000,106363,44460206500,00,0.00,N,2,15500, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index 1478123eea8d..5b3cdb7bbe09 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 +20250210,3955,3380,4730,3290,43120113,184310623465,00,0.00,N,2,590, 20250203,3365,3725,3750,3340,5371575,19113051450,00,0.00,N,5,-440, 20250131,3805,4000,4030,3760,1688981,6511262105,00,0.00,N,5,-340, 20250120,4145,4325,4915,4065,65883416,300383076115,00,0.00,N,2,210, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 49237e481088..020d6702eff4 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 +20250210,5270,5320,5320,5250,55178,291170520,00,0.00,N,5,-50, 20250203,5320,5310,5350,5250,37905,200501670,00,0.00,N,2,10, 20250131,5310,5300,5350,5270,2498,13233540,00,0.00,N,3,0, 20250120,5310,5300,5360,5240,30566,161127880,00,0.00,N,3,0, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 798c68afa0d4..1e1edf88fcbd 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 +20250210,34600,32150,35000,31600,5859384,195756658500,00,0.00,N,2,2200, 20250203,32400,30650,32800,29800,5765161,180482844300,00,0.00,N,2,1350, 20250131,31050,30600,31350,30150,2004842,61619658200,00,0.00,N,5,-450, 20250120,31500,26400,31500,25850,10373925,301625067100,00,0.00,N,2,4900, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 58ad3f19680d..3f8d7be5f69c 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 +20250210,10220,10860,10960,10220,3014,31603460,00,0.00,N,5,-660, 20250203,10880,10550,10990,10080,18875,200704750,00,0.00,N,2,330, 20250131,10550,10470,10820,10470,288,3028920,00,0.00,N,5,-290, 20250120,10840,10770,11200,10680,3973,43393980,00,0.00,N,2,20, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 563030f3948b..a73e5fee02a6 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 +20250210,392000,369500,393500,354000,765004,282376470122,00,0.00,N,2,22000, 20250203,370000,370500,383000,361000,599244,221470975566,00,0.00,N,5,-11500, 20250131,381500,350000,383500,348000,272051,99597792750,00,0.00,N,2,40000, 20250120,341500,365500,370000,340000,444507,155248090209,00,0.00,N,5,-24000, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index 170bda9b3f92..95a1646cbdf5 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 +20250210,28750,27000,29150,26550,38445,1069332150,00,0.00,N,2,1750, 20250203,27000,26500,27100,26100,9210,243620150,00,0.00,N,2,450, 20250131,26550,26400,26700,26350,960,25463950,00,0.00,N,5,-200, 20250120,26750,27500,27500,26500,19592,523498050,00,0.00,N,5,-750, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index 668f228fa29c..c6500dbc402a 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 +20250210,24150,25850,25850,23850,37546,918644300,00,0.00,N,5,-1350, 20250203,25500,25900,25900,24550,49042,1226861650,00,0.00,N,5,-400, 20250131,25900,26000,26000,25600,4371,112818050,00,0.00,N,5,-150, 20250120,26050,26200,26300,25600,13196,342327550,00,0.00,N,5,-150, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index e997f6bbfe71..5faf88926be7 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 +20250210,42700,30000,45800,29850,12220459,481105270700,00,0.00,N,2,12300, 20250203,30400,30050,31300,29150,960100,28840200000,00,0.00,N,5,-100, 20250131,30500,31650,31650,30350,248066,7619218000,00,0.00,N,5,-850, 20250120,31350,29800,31500,28950,1342121,40936992150,00,0.00,N,2,1650, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index b806de78ab6b..5858a322dd2f 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 +20250210,456,461,468,444,917045,415847410,00,0.00,N,5,-7, 20250203,463,479,479,457,1051454,489047893,00,0.00,N,5,-17, 20250131,480,474,480,468,199050,93733738,00,0.00,N,2,5, 20250120,475,482,491,468,973487,465835992,00,0.00,N,5,-8, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index 6d8e3544b3e8..8d8e71128dc3 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 +20250210,6060,7030,7230,5920,19142232,129325737890,00,0.00,N,5,-510, 20250203,6570,5500,7500,5360,66540261,438199891260,00,0.00,N,2,1510, 20250131,5060,5250,5260,5050,217876,1116468340,00,0.00,N,5,-120, 20250120,5180,5300,5320,5040,1331943,6897626410,00,0.00,N,5,-310, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index b561d2596774..a722950c8da5 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 +20250210,18250,18450,18870,18100,1816,33155460,00,0.00,N,5,-250, 20250203,18500,18340,18630,17920,2041,37419560,00,0.00,N,2,20, 20250131,18480,17830,18480,17830,275,4954870,00,0.00,N,2,650, 20250120,17830,18170,19050,17830,3242,59062410,00,0.00,N,5,-320, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index e137dbe0017c..040303dcb97d 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 +20250210,6090,6110,6110,6030,77797,472040280,00,0.00,N,5,-20, 20250203,6110,6110,6170,6010,92289,561680040,00,0.00,N,5,-10, 20250131,6120,6350,6350,6090,104662,643376740,00,0.00,N,5,-140, 20250120,6260,6110,6490,6000,503910,3161725310,00,0.00,N,2,160, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index 1f75e21e7829..4884097af146 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 +20250210,42500,39750,44250,38950,4709167,199415459100,00,0.00,N,2,3600, 20250203,38900,31700,39400,30350,2999311,108181815000,00,0.00,N,2,6550, 20250131,32350,33100,33750,32350,236271,7724228500,00,0.00,N,5,-1600, 20250120,33950,33850,34650,33350,754428,25605803250,00,0.00,N,2,300, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index d8b30f3e237d..82a65553051f 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 +20250210,923,956,960,923,126730,119072983,00,0.00,N,5,-33, 20250203,956,935,990,921,243772,232057240,00,0.00,N,2,25, 20250131,931,933,957,931,27434,25718115,00,0.00,N,5,-2, 20250120,933,988,992,924,189194,180501697,00,0.00,N,5,-56, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index ca79b52df25d..8e62320c0bac 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 +20250210,801,783,836,762,181295,143509293,00,0.00,N,2,16, 20250203,785,803,826,755,117737,93921524,00,0.00,N,5,-22, 20250131,807,801,812,800,22537,18148650,00,0.00,N,2,6, 20250120,801,811,832,773,191781,153712461,00,0.00,N,5,-19, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index eb38e21f5f87..bbad38268c6a 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 +20250210,97200,95800,99400,93600,346455,33279769300,00,0.00,N,2,2100, 20250203,95100,93800,100300,92300,390758,37497011000,00,0.00,N,5,-300, 20250131,95400,97500,97700,94900,83628,8023176100,00,0.00,N,5,-1200, 20250120,96600,97700,99200,94700,274597,26542762100,00,0.00,N,5,-1500, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index 3258d90354d6..bdf1a63b90aa 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 +20250210,23300,23950,23950,23100,312862,7332005150,00,0.00,N,5,-700, 20250203,24000,23150,24350,22400,326197,7619996500,00,0.00,N,2,600, 20250131,23400,24000,24400,23400,73095,1728526350,00,0.00,N,5,-750, 20250120,24150,23550,24450,23000,288720,6882825700,00,0.00,N,2,900, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index bfbaa02a774c..874f212f95fd 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 +20250210,5430,5650,5750,5390,39767,222646590,00,0.00,N,5,-290, 20250203,5720,5680,5790,5550,32381,183586350,00,0.00,N,5,-20, 20250131,5740,5680,5780,5650,5233,29891460,00,0.00,N,2,110, 20250120,5630,5790,5830,5550,37704,215656680,00,0.00,N,5,-160, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index 5fb551af2ba7..b635a5a24811 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 +20250210,22150,24200,24350,21950,16406,374993700,00,0.00,N,5,-2150, 20250203,24300,24850,25200,24000,10925,264578500,00,0.00,N,5,-850, 20250131,25150,25200,25450,25000,5022,126334700,00,0.00,N,3,0, 20250120,25150,26050,26550,25150,17364,449904900,00,0.00,N,5,-1200, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 74476cd670f8..5f4030f23cba 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 +20250210,27700,26850,27850,26350,1189202,32270360550,00,0.00,N,2,1400, 20250203,26300,24650,27200,23900,1410921,35822520750,00,0.00,N,2,1350, 20250131,24950,25000,25050,24450,152327,3779390650,00,0.00,N,2,150, 20250120,24800,25350,25900,24350,881074,22156789050,00,0.00,N,5,-500, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index f19db7da206d..a8089db76d97 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 +20250210,129500,126600,130300,126600,2925,375150400,00,0.00,N,2,2400, 20250203,127100,125700,128000,123100,4722,596447700,00,0.00,N,2,600, 20250131,126500,126200,126900,125700,561,70823700,00,0.00,N,2,600, 20250120,125900,126900,128200,125000,3791,477952500,00,0.00,N,5,-1000, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 285d94a96994..56cfd6ba8470 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 +20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250131,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250120,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 48fb7684ac1d..d92b14eed77f 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 +20250210,2495,2365,2525,2335,1896710,4631485115,00,0.00,N,2,125, 20250203,2370,2380,2425,2305,2284028,5388936510,00,0.00,N,5,-35, 20250131,2405,2415,2430,2380,373283,894026040,00,0.00,N,5,-20, 20250120,2425,2455,2495,2410,1829225,4485368990,00,0.00,N,5,-25, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index d9a552575d4b..895be59d8abc 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 +20250210,824,834,851,789,1621200,1315046919,00,0.00,N,5,-16, 20250203,840,847,899,785,2531485,2116189292,00,0.00,N,5,-15, 20250131,855,850,866,820,551505,465408889,00,0.00,N,5,-14, 20250120,869,889,980,790,7378941,6435863895,00,0.00,N,5,-11, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 2da3e197fad0..7060a1fcbdc4 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 +20250210,7230,7190,7310,7020,139939,1003595770,00,0.00,N,2,40, 20250203,7190,7210,7350,6900,215680,1534862450,00,0.00,N,5,-70, 20250131,7260,7350,7380,7130,69054,496489790,00,0.00,N,5,-110, 20250120,7370,7320,7500,7210,140671,1033613230,00,0.00,N,2,70, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 829f23148a1c..5e51a7b0df74 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 +20250210,2590,2505,2605,2480,3217934,8177507140,00,0.00,N,2,85, 20250203,2505,2845,2865,2470,11998404,31688959170,00,0.00,N,5,-150, 20250131,2655,2695,2705,2645,444412,1182765925,00,0.00,N,5,-70, 20250120,2725,2805,2910,2660,4242189,11824507560,00,0.00,N,5,-70, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index e86e18fcf6f0..a8e783d5055d 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 +20250210,8330,8180,8760,7900,381323,3188192710,00,0.00,N,2,230, 20250203,8100,7640,8760,7420,548165,4470790140,00,0.00,N,2,390, 20250131,7710,8180,8180,7690,51291,401332150,00,0.00,N,5,-470, 20250120,8180,8470,8550,7960,228115,1870098200,00,0.00,N,5,-280, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 633dcb7d1c47..5320cc3197dc 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 +20250210,26800,27050,27450,26750,13433,364270200,00,0.00,N,5,-500, 20250203,27300,27150,27500,26650,19978,541636000,00,0.00,N,5,-150, 20250131,27450,27350,27500,27350,592,16215100,00,0.00,N,2,100, 20250120,27350,27200,27550,27000,3282,89753800,00,0.00,N,3,0, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index d5f786b3b66b..47813a3073c4 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 +20250210,413,423,439,411,1090009,460398176,00,0.00,N,5,-13, 20250203,426,428,432,416,152806,64910014,00,0.00,N,5,-3, 20250131,429,430,434,427,6684,2878336,00,0.00,N,5,-1, 20250120,430,429,443,425,403289,173692923,00,0.00,N,2,1, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index db36585d39a4..28e451740a26 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 +20250210,6910,6670,7250,6580,984781,6827979940,00,0.00,N,2,110, 20250203,6800,6900,7000,6690,885248,6038401810,00,0.00,N,5,-260, 20250131,7060,6970,7140,6970,113985,805031650,00,0.00,N,5,-110, 20250120,7170,7620,8020,7100,1105880,8272995060,00,0.00,N,5,-460, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index dd1f5d34fdd3..8981c94fd8f7 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 +20250210,1483,1499,1560,1463,1061015,1590003023,00,0.00,N,5,-3, 20250203,1486,1454,1535,1410,1106708,1621248765,00,0.00,N,2,31, 20250131,1455,1463,1479,1453,111582,162791327,00,0.00,N,5,-13, 20250120,1468,1509,1510,1461,864177,1284141344,00,0.00,N,5,-41, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 5b66640f63cd..d581718861fb 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 +20250210,3395,3525,3635,3330,4481911,15581693665,00,0.00,N,5,-185, 20250203,3580,3800,3845,3445,6493416,23677249370,00,0.00,N,5,-200, 20250131,3780,3615,3845,3615,1818193,6851176785,00,0.00,N,2,85, 20250120,3695,3995,4235,3680,22186485,87972791730,00,0.00,N,5,-255, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index f1f3aa222787..f3a4c268914c 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 +20250210,3820,3720,3875,3665,572319,2157366480,00,0.00,N,2,100, 20250203,3720,3700,3830,3580,785572,2884065160,00,0.00,N,3,0, 20250131,3720,3715,3800,3705,145051,542070925,00,0.00,N,5,-50, 20250120,3770,3890,3960,3760,612101,2371892520,00,0.00,N,5,-95, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index 61c9e1814578..c3e9c078c02f 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 +20250210,3485,3465,3615,3415,13218,46198360,00,0.00,N,5,-10, 20250203,3495,3675,3715,3380,10673,37779895,00,0.00,N,5,-180, 20250131,3675,3720,3785,3565,5385,19719040,00,0.00,N,2,50, 20250120,3625,3625,3715,3500,12916,46916000,00,0.00,N,5,-40, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 457cf7a767b1..b3dd92613bb4 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 +20250210,18310,18870,18870,17650,584458,10667658560,00,0.00,N,5,-560, 20250203,18870,19000,19700,18560,362230,6918796170,00,0.00,N,5,-410, 20250131,19280,19930,19980,19200,47270,918204450,00,0.00,N,5,-460, 20250120,19740,18800,20650,18800,590252,11704628440,00,0.00,N,2,1030, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index c1dd02322402..4f1e8b7c8e02 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 +20250210,12920,13090,13320,12540,8422506,109043697170,00,0.00,N,2,20, 20250203,12900,12850,13230,12290,9556815,122882851460,00,0.00,N,5,-190, 20250131,13090,13270,13480,13020,2362854,31062988050,00,0.00,N,5,-740, 20250120,13830,14190,14190,13490,13279333,183675402120,00,0.00,N,5,-190, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 1406cc210d6e..55815d47e108 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 +20250210,24400,24600,24600,23650,1629006,39003007900,00,0.00,N,5,-50, 20250203,24450,24400,24750,23800,1330148,32434604325,00,0.00,N,5,-300, 20250131,24750,24250,24800,24200,529541,13041322148,00,0.00,N,2,750, 20250120,24000,25550,25600,23850,1394194,34342163050,00,0.00,N,5,-1400, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index c97a2c2d4be8..dc9c596a1aa0 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 +20250210,27750,28700,28850,27300,9512,265480050,00,0.00,N,5,-950, 20250203,28700,28950,29450,27350,3927,111792250,00,0.00,N,5,-600, 20250131,29300,29300,29450,29000,414,12100150,00,0.00,N,3,0, 20250120,29300,29200,29500,28500,9623,277360750,00,0.00,N,2,100, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 6c3d75d9ac8e..4634a398e62a 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 +20250210,988,1027,1080,900,75938184,75782314685,00,0.00,N,5,-17, 20250203,1005,911,1096,881,92670936,93460814594,00,0.00,N,2,68, 20250131,937,971,971,920,2782924,2609019687,00,0.00,N,5,-35, 20250120,972,1080,1080,915,31866066,31657244535,00,0.00,N,5,-92, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index c2d074262130..92795d3c3837 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 +20250210,6120,6430,6430,6110,1116924,6904869330,00,0.00,N,5,-270, 20250203,6390,6630,6630,6390,305547,1977373360,00,0.00,N,5,-210, 20250131,6600,6600,6660,6570,29279,193798570,00,0.00,N,2,30, 20250120,6570,6550,6670,6540,189131,1249140350,00,0.00,N,2,20, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index de68f4371040..c1cd3312e9e4 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 +20250210,478,470,480,467,3092090,1462878098,00,0.00,N,2,2, 20250203,476,479,481,467,2887856,1366525045,00,0.00,N,5,-3, 20250131,479,480,483,478,224762,107875014,00,0.00,N,5,-4, 20250120,483,484,490,476,2322285,1119325724,00,0.00,N,3,0, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index 9d2cb61053c6..662057e3ac6f 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 +20250210,658,677,681,655,3265170,2180518742,00,0.00,N,5,-22, 20250203,680,698,706,677,1301988,893506665,00,0.00,N,5,-22, 20250131,702,708,708,697,144256,101056364,00,0.00,N,5,-6, 20250120,708,707,708,696,761404,533892167,00,0.00,N,2,5, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index 9689274e2442..4db2513fa719 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 +20250210,48000,45500,48250,41700,465541,21328089150,00,0.00,N,2,2150, 20250203,45850,49450,49700,45100,381474,18330221300,00,0.00,N,5,-3850, 20250131,49700,49850,50000,49650,29925,1490081550,00,0.00,N,5,-300, 20250120,50000,49800,50100,47600,266413,13174163850,00,0.00,N,2,50, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 3b6a6ab2a7c4..7458486d6c9d 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 +20250210,6400,6450,6480,6370,30455,195279540,00,0.00,N,5,-50, 20250203,6450,6450,6500,6280,33270,213818890,00,0.00,N,5,-30, 20250131,6480,6460,6500,6430,5698,36825790,00,0.00,N,2,20, 20250120,6460,6630,6690,6410,55112,359813630,00,0.00,N,5,-170, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index d756b69136f8..892a04f4a568 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 +20250210,10890,11290,11610,10730,151030,1672749680,00,0.00,N,5,-410, 20250203,11300,11450,11470,11000,55238,619323100,00,0.00,N,5,-320, 20250131,11620,11580,11620,11200,12734,146187500,00,0.00,N,5,-10, 20250120,11630,11330,11860,11020,107722,1238603260,00,0.00,N,2,190, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 362f804cd93e..3f8f9d15e458 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 +20250210,9940,9410,9990,9310,136180,1308292430,00,0.00,N,2,410, 20250203,9530,9330,9930,9030,98434,929265140,00,0.00,N,2,320, 20250131,9210,9140,9210,8670,5780,51661770,00,0.00,N,2,330, 20250120,8880,8820,9290,8650,9773,86787130,00,0.00,N,2,60, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index b756785a4147..b77e1476c9a1 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 +20250210,17010,17290,17610,16730,3792454,64765708030,00,0.00,N,5,-370, 20250203,17380,17500,19420,16750,5605681,100597567030,00,0.00,N,5,-630, 20250131,18010,18040,18260,17100,1166438,20464741720,00,0.00,N,2,50, 20250120,17960,21200,22150,17800,9905800,194736437080,00,0.00,N,5,-2140, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index c64e65b65325..364dfb9e564f 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 +20250210,483,495,495,479,355138,171927393,00,0.00,N,5,-9, 20250203,492,497,503,481,244279,119555647,00,0.00,N,5,-7, 20250131,499,500,500,492,34700,17167233,00,0.00,N,5,-1, 20250120,500,495,505,490,324774,160703435,00,0.00,N,2,5, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index d1e835cf3de2..2d8e2689019d 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 +20250210,44200,45300,45300,44050,22279,988026250,00,0.00,N,5,-1100, 20250203,45300,46200,47450,45050,28459,1292405600,00,0.00,N,5,-750, 20250131,46050,46500,46800,46000,3132,144440300,00,0.00,N,5,-450, 20250120,46500,46800,47100,46000,19587,910849350,00,0.00,N,5,-300, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index b0423558524a..dfea06f497be 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 +20250210,21250,20550,21500,20450,875513,18443389950,00,0.00,N,2,700, 20250203,20550,18500,21500,18390,1646534,33719925940,00,0.00,N,2,1810, 20250131,18740,18540,18820,18310,131330,2449924950,00,0.00,N,2,370, 20250120,18370,18550,18850,18290,429589,7953784410,00,0.00,N,5,-180, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 94246705c299..e600c264b16d 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 +20250210,80900,79300,81100,78300,24650,1955698500,00,0.00,N,2,2000, 20250203,78900,77000,79300,75200,24131,1862990500,00,0.00,N,2,3000, 20250131,75900,75400,76500,75400,4820,366423300,00,0.00,N,3,0, 20250120,75900,75700,76500,75200,16195,1226794400,00,0.00,N,2,200, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index fb3bf038bee8..1eb54741c06c 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 +20250210,4435,4150,4450,4110,2504868,10818509450,00,0.00,N,2,270, 20250203,4165,4170,4230,4005,2091013,8601741910,00,0.00,N,5,-30, 20250131,4195,4265,4270,4170,329342,1381953890,00,0.00,N,5,-30, 20250120,4225,4190,4290,4170,1249934,5269560705,00,0.00,N,2,20, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index 11291da96bff..094c0c74c9f1 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 +20250210,11990,12000,12040,11790,87987,1047912400,00,0.00,N,2,40, 20250203,11950,11800,12070,11760,75496,899224390,00,0.00,N,2,10, 20250131,11940,11870,12100,11770,19723,236569440,00,0.00,N,2,20, 20250120,11920,11700,12380,11600,99623,1176993550,00,0.00,N,2,190, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 763da3290c0a..49f79c53e9e6 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 +20250210,14180,15010,15010,13900,7195,104219170,00,0.00,N,5,-830, 20250203,15010,14920,15100,14270,7394,108009490,00,0.00,N,5,-90, 20250131,15100,15140,15140,14500,2572,38036780,00,0.00,N,5,-40, 20250120,15140,14990,15190,14100,7121,104398380,00,0.00,N,2,680, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 8e6d63b469b6..6a0f2a2d1ad3 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 +20250210,2235,2000,2400,2000,21436614,48147165210,00,0.00,N,2,235, 20250203,2000,1971,2050,1921,735168,1451853090,00,0.00,N,2,3, 20250131,1997,2030,2030,1985,217181,433580910,00,0.00,N,5,-28, 20250120,2025,2105,2125,2000,1037224,2129806240,00,0.00,N,5,-80, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 4d40dcf5eb9c..f6d02b817700 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 +20250210,2665,2655,2680,2630,387047,1027615835,00,0.00,N,2,10, 20250203,2655,2665,2685,2600,365186,964821390,00,0.00,N,5,-10, 20250131,2665,2670,2690,2640,70046,186632620,00,0.00,N,5,-10, 20250120,2675,2755,2755,2655,292037,789239200,00,0.00,N,5,-70, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index f45a12eadbc2..9b1a8e9be7bb 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 +20250210,15600,15030,15740,14950,579464,8876330600,00,0.00,N,2,530, 20250203,15070,15180,15220,14860,364793,5482926970,00,0.00,N,5,-110, 20250131,15180,15140,15200,14960,112353,1694126510,00,0.00,N,2,290, 20250120,14890,14940,15210,14810,342912,5137922380,00,0.00,N,5,-20, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index 884b5eac5b66..fb03135b5004 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 +20250210,1453,1458,1468,1409,26256,37976281,00,0.00,N,5,-13, 20250203,1466,1475,1491,1402,56818,82514552,00,0.00,N,5,-13, 20250131,1479,1485,1495,1441,5321,7825868,00,0.00,N,5,-12, 20250120,1491,1524,1533,1487,47645,71773275,00,0.00,N,5,-33, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index 44bbb8b46cdd..bd019b9101ae 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 +20250210,30550,29300,32800,28650,514797,15996518250,00,0.00,N,2,1150, 20250203,29400,28150,29600,27150,182896,5177712900,00,0.00,N,2,550, 20250131,28850,29000,29350,28550,55559,1599922850,00,0.00,N,5,-700, 20250120,29550,29000,30850,28700,337136,10060397150,00,0.00,N,2,750, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index 010b749b4034..21819bf768d6 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 +20250210,2740,2750,2900,2595,579735,1573423915,00,0.00,N,2,30, 20250203,2710,2670,2830,2560,571928,1543575145,00,0.00,N,2,20, 20250131,2690,2705,2740,2645,84712,227716815,00,0.00,N,5,-55, 20250120,2745,3000,3000,2710,696203,1990488995,00,0.00,N,5,-230, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 4dea8e51dcd0..6cd2b3def7f7 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 +20250210,18520,18410,18810,18230,56729,1046987000,00,0.00,N,2,110, 20250203,18410,18540,18540,18060,44465,812529510,00,0.00,N,5,-150, 20250131,18560,18700,18700,18470,4283,79331020,00,0.00,N,2,40, 20250120,18520,18950,18950,18370,52750,977774570,00,0.00,N,5,-270, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 911686336dd9..cb102a15c793 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 +20250210,15500,14310,15990,14300,426463,6491658600,00,0.00,N,2,1150, 20250203,14350,14020,14450,13650,249139,3500101780,00,0.00,N,2,290, 20250131,14060,14140,14180,14000,19390,272461880,00,0.00,N,5,-80, 20250120,14140,14660,14660,14090,159051,2267344060,00,0.00,N,5,-510, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index bc0a8996a86c..8a449e5a03a1 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 +20250210,249000,248000,250000,244000,5617,1386152000,00,0.00,N,2,1000, 20250203,248000,250500,253000,241500,8843,2191496500,00,0.00,N,5,-3000, 20250131,251000,251500,252500,248000,1157,289270500,00,0.00,N,3,0, 20250120,251000,255500,257500,243500,9265,2329021000,00,0.00,N,5,-4500, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index c90857d7c970..e6cdd94314aa 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 +20250210,837,861,864,815,497751,415135661,00,0.00,N,5,-24, 20250203,861,887,895,838,974125,841534624,00,0.00,N,5,-25, 20250131,886,899,900,884,100300,89211467,00,0.00,N,5,-16, 20250120,902,916,927,898,450732,410526094,00,0.00,N,5,-7, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index f28e9056ac62..0fbf76e517d2 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 +20250210,9150,9100,9270,9030,79940,731682800,00,0.00,N,2,20, 20250203,9130,9130,9550,8950,169889,1559264400,00,0.00,N,3,0, 20250131,9130,9120,9130,9050,9214,83822720,00,0.00,N,5,-10, 20250120,9140,9110,9360,8950,118642,1089361940,00,0.00,N,2,80, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 78892a6604a6..9dbb7104ff36 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 +20250210,2850,2920,3000,2800,1772673,5142593550,00,0.00,N,5,-40, 20250203,2890,2735,3120,2680,5640266,16522359135,00,0.00,N,2,140, 20250131,2750,2765,2795,2750,98783,273154975,00,0.00,N,5,-25, 20250120,2775,2820,2960,2740,2128213,6054638460,00,0.00,N,5,-15, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index 1feac55cf56a..058381055ca4 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 +20250210,6900,6840,6950,6660,443046,3025442920,00,0.00,N,2,130, 20250203,6770,6540,6830,6350,295353,1946605800,00,0.00,N,2,220, 20250131,6550,6670,6700,6530,59257,389318760,00,0.00,N,5,-170, 20250120,6720,6820,6830,6620,248427,1668830280,00,0.00,N,5,-30, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index 53077a4b288e..7269a2c5d652 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 +20250210,48100,47900,48700,46500,14553,694922300,00,0.00,N,2,700, 20250203,47400,48550,49250,47200,29454,1420427250,00,0.00,N,5,-1000, 20250131,48400,50000,50000,48200,4609,223365450,00,0.00,N,5,-300, 20250120,48700,48800,49900,48350,9752,476147950,00,0.00,N,5,-100, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 5645fee45178..822451f10fd4 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 +20250210,2635,2660,2695,2495,452915,1190720435,00,0.00,N,5,-50, 20250203,2685,2875,2890,2620,743998,2046612540,00,0.00,N,5,-190, 20250131,2875,2870,2880,2840,97388,278873600,00,0.00,N,2,25, 20250120,2850,2840,2870,2820,374799,1064879115,00,0.00,N,2,10, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 7c5e2850316f..f8c0de62ad8b 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 +20250210,4015,4080,4150,4015,391235,1595952275,00,0.00,N,5,-95, 20250203,4110,4150,4295,4045,302171,1241080050,00,0.00,N,5,-55, 20250131,4165,4150,4330,4110,76747,320899150,00,0.00,N,2,15, 20250120,4150,4165,4280,4035,202375,842138600,00,0.00,N,5,-5, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index f145830f2a03..d025561e219f 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 +20250210,1917,1838,1918,1816,136575,257649960,00,0.00,N,2,69, 20250203,1848,1742,1920,1609,244858,433549902,00,0.00,N,2,106, 20250131,1742,1823,1823,1730,193443,338794010,00,0.00,N,5,-81, 20250120,1823,1895,1895,1765,50241,92240182,00,0.00,N,5,-72, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index c034da0bb622..11d5666c7b62 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 +20250210,3970,3915,4150,3900,72954,291897195,00,0.00,N,2,45, 20250203,3925,3910,4005,3880,123802,487145090,00,0.00,N,5,-15, 20250131,3940,3940,3940,3760,9926,38438525,00,0.00,N,3,0, 20250120,3940,3905,3970,3850,58579,229908995,00,0.00,N,2,35, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index c7dac27d12f7..bb1808f8daae 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 +20250210,18130,18020,18180,17800,45314,817071440,00,0.00,N,2,100, 20250203,18030,17980,18200,17840,49348,888582380,00,0.00,N,5,-50, 20250131,18080,18040,18250,17900,13026,234713130,00,0.00,N,2,40, 20250120,18040,18200,18450,17740,81032,1460511340,00,0.00,N,5,-240, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 18edb25e1910..a890ef55e98a 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 +20250210,3750,3625,3865,3505,526234,1920687580,00,0.00,N,2,125, 20250203,3625,3730,3845,3615,357339,1332761320,00,0.00,N,5,-100, 20250131,3725,3785,3890,3720,106376,403363440,00,0.00,N,5,-55, 20250120,3780,3840,4005,3715,578005,2245255620,00,0.00,N,5,-35, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 48d251f4e35a..3950fdd53861 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 +20250210,7330,7650,7760,7290,1139529,8475279910,00,0.00,N,5,-290, 20250203,7620,7570,7650,7330,1036909,7743670600,00,0.00,N,2,50, 20250131,7570,7590,7600,7440,146113,1098981560,00,0.00,N,5,-40, 20250120,7610,7380,7610,7280,543667,4050950770,00,0.00,N,2,210, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 46a9af30d58d..79901273388e 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 +20250210,19530,19250,19690,19250,51540,1000180710,00,0.00,N,2,150, 20250203,19380,19120,19380,19120,68536,1317571050,00,0.00,N,5,-10, 20250131,19390,19400,19560,19370,36644,710846790,00,0.00,N,5,-10, 20250120,19400,19300,19610,19300,56776,1104371550,00,0.00,N,2,50, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index b1e4c1351113..35a4e5b10b9a 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 +20250210,5400,5310,5450,5200,859548,4574492820,00,0.00,N,5,-20, 20250203,5420,5530,5700,5300,781394,4239340280,00,0.00,N,5,-110, 20250131,5530,5570,5610,5520,108392,601321080,00,0.00,N,5,-30, 20250120,5560,5820,5820,5540,486649,2754494640,00,0.00,N,5,-260, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index a1e63095631f..8b5f2cfe6d0a 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 +20250210,504,502,511,499,1640244,825739780,00,0.00,N,2,2, 20250203,502,507,535,490,3179106,1635336273,00,0.00,N,5,-8, 20250131,510,514,525,509,418363,214426744,00,0.00,N,5,-6, 20250120,516,553,582,512,8006385,4351278682,00,0.00,N,5,-40, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 0a9a9707fd5d..081141f16cb9 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 +20250210,277000,265000,280500,264000,186788,50897531500,00,0.00,N,2,14000, 20250203,263000,244000,268500,242500,175321,45198461500,00,0.00,N,2,14500, 20250131,248500,247000,255500,245000,24393,6098067000,00,0.00,N,2,3500, 20250120,245000,255500,260000,241000,113150,28281869500,00,0.00,N,5,-9500, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 87eed694f30b..837d1d450b85 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 +20250210,11460,11650,11730,11100,104088,1195727470,00,0.00,N,5,-280, 20250203,11740,11710,12210,11380,128478,1512753270,00,0.00,N,5,-50, 20250131,11790,11920,11930,11750,10848,128069140,00,0.00,N,5,-120, 20250120,11910,12120,12260,11840,88464,1065665010,00,0.00,N,5,-270, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 28d7ddc313c6..446c481757d1 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 +20250210,3705,3710,4175,3190,40016760,148020698050,00,0.00,N,5,-20, 20250203,3725,2810,3880,2715,53669332,187995676210,00,0.00,N,2,825, 20250131,2900,2950,2950,2805,1096900,3159302830,00,0.00,N,5,-140, 20250120,3040,3530,3650,2870,13675706,44684392395,00,0.00,N,5,-635, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index 64e63ebe2515..da6016a2a605 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 +20250210,5320,5320,5390,5100,14326,75258050,00,0.00,N,2,120, 20250203,5200,5100,5300,4900,17974,91865725,00,0.00,N,2,40, 20250131,5160,5190,5200,5070,3293,16961860,00,0.00,N,2,50, 20250120,5110,5150,5200,5020,11725,59605340,00,0.00,N,5,-40, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 296ea3e8f49a..c2b5b9e5b6ae 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 +20250210,1239,1163,1268,1159,2342039,2850572305,00,0.00,N,2,76, 20250203,1163,1342,1343,1157,6153548,7496967761,00,0.00,N,5,-224, 20250131,1387,1490,1543,1335,3682473,5257722433,00,0.00,N,5,-114, 20250120,1501,1186,1612,1170,22422588,34518500846,00,0.00,N,2,315, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index aeea21ce8a02..5456116b2a24 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 +20250210,9470,9440,9640,9330,25489,241254160,00,0.00,N,2,30, 20250203,9440,9690,9790,9250,31569,300472110,00,0.00,N,5,-250, 20250131,9690,9500,10250,9500,5426,53026430,00,0.00,N,2,80, 20250120,9610,9670,10230,9600,61991,612321000,00,0.00,N,5,-170, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index bbbce277b111..401bdf1555ed 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 +20250210,165400,166100,167300,163500,120,19754100,00,0.00,N,5,-3200, 20250203,168600,163100,169200,162500,143,23475500,00,0.00,N,2,6000, 20250131,162600,164300,173000,162600,289,47983500,00,0.00,N,5,-2200, 20250120,164800,168500,169600,164100,109,18304100,00,0.00,N,5,-3600, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index 1a7f485cdf3f..3a2d5c399779 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 +20250210,7420,7060,8640,6950,233852,1839054470,00,0.00,N,2,190, 20250203,7230,7510,7690,7060,32415,234340270,00,0.00,N,5,-480, 20250131,7710,7770,7970,7710,1429,11141700,00,0.00,N,5,-60, 20250120,7770,7900,8180,7610,16803,132360290,00,0.00,N,5,-130, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index c4d50f1d3eb3..8c2a10c3f85e 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 +20250210,1518,1345,1613,1318,61579828,91052461671,00,0.00,N,2,156, 20250203,1362,1469,1663,1347,45726267,69380408614,00,0.00,N,5,-125, 20250131,1487,1468,1590,1460,12203012,18393005881,00,0.00,N,2,32, 20250120,1455,1376,1603,1232,113765469,162424223851,00,0.00,N,2,125, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 424df674bf8d..4614ddae8e0c 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 +20250210,714,724,733,702,213242,152831060,00,0.00,N,5,-19, 20250203,733,718,782,691,328839,240261615,00,0.00,N,2,3, 20250131,730,705,731,705,54696,39010270,00,0.00,N,2,25, 20250120,705,738,738,697,196595,140347084,00,0.00,N,5,-33, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index fe26a1550a77..4eb9b7b1b410 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 +20250210,1239,1222,1280,1212,62720,76914114,00,0.00,N,2,4, 20250203,1235,1268,1268,1212,50415,62022267,00,0.00,N,5,-33, 20250131,1268,1252,1269,1252,7822,9890888,00,0.00,N,2,13, 20250120,1255,1312,1333,1255,28271,36912117,00,0.00,N,5,-57, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index a2040357ccbc..f4629b029167 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 +20250210,1420,1390,1440,1390,881059,1243548302,00,0.00,N,2,12, 20250203,1408,1400,1420,1360,669787,933153687,00,0.00,N,2,4, 20250131,1404,1406,1421,1403,106431,149705844,00,0.00,N,5,-3, 20250120,1407,1440,1440,1402,488414,692222790,00,0.00,N,5,-31, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 76cb2e8c5fc5..65847041a252 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 +20250210,24350,23900,25200,23250,877013,21281401250,00,0.00,N,5,-250, 20250203,24600,26700,26700,24500,740994,18929790750,00,0.00,N,5,-3050, 20250131,27650,28250,28450,27450,99106,2746931900,00,0.00,N,5,-300, 20250120,27950,30750,31800,27650,975509,28957832200,00,0.00,N,5,-2650, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index bedfbb36dbdf..254eebf81d87 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 +20250210,4980,4965,5380,4870,2086270,10590803280,00,0.00,N,2,15, 20250203,4965,4860,5080,4750,707203,3486960265,00,0.00,N,2,45, 20250131,4920,4900,4970,4900,96060,473667570,00,0.00,N,5,-90, 20250120,5010,5180,5250,4995,543817,2770277005,00,0.00,N,5,-150, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index f98413f35862..2f4e85937b90 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 +20250210,1079,1096,1106,1069,929031,1007633083,00,0.00,N,5,-18, 20250203,1097,1093,1117,1054,949517,1033260413,00,0.00,N,5,-2, 20250131,1099,1093,1112,1085,233605,255088729,00,0.00,N,5,-5, 20250120,1104,1122,1122,1087,784786,864623855,00,0.00,N,5,-15, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index ae3a47becb5b..23d1da9e0555 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 +20250210,870,828,890,815,2207827,1888782820,00,0.00,N,2,37, 20250203,833,816,867,803,1998343,1672728146,00,0.00,N,2,14, 20250131,819,808,835,769,765156,627454303,00,0.00,N,2,11, 20250120,808,809,819,798,945931,762988138,00,0.00,N,2,7, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index 22bcfd6df01e..2f8544b44c1c 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 +20250210,21900,21850,22200,20900,943653,20482442450,00,0.00,N,5,-100, 20250203,22000,23450,23900,21800,1114128,25363654350,00,0.00,N,5,-2150, 20250131,24150,24200,24300,23850,109882,2642313600,00,0.00,N,2,400, 20250120,23750,24100,24600,23300,476585,11425936600,00,0.00,N,5,-250, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index d96a1dded29c..9463b3b2dcea 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 +20250210,5250,5290,5360,5170,145871,763371530,00,0.00,N,5,-90, 20250203,5340,5270,5400,5060,179448,944481530,00,0.00,N,2,70, 20250131,5270,5350,5440,5270,34572,183831760,00,0.00,N,5,-110, 20250120,5380,5530,5670,5340,264492,1436313960,00,0.00,N,5,-120, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 1999a344a8bd..d780651e8b16 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 +20250210,12670,12620,12750,12540,28647,361607310,00,0.00,N,2,30, 20250203,12640,12500,12710,12300,38544,481899220,00,0.00,N,2,140, 20250131,12500,12440,12500,12400,6501,80846000,00,0.00,N,2,60, 20250120,12440,12610,12610,12360,58692,731237110,00,0.00,N,5,-160, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index 559bbe3b10ab..115ffa30cc9a 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 +20250210,2780,3000,3000,2750,50506,142102475,00,0.00,N,5,-220, 20250203,3000,3030,3095,2850,30175,88774305,00,0.00,N,5,-60, 20250131,3060,3090,3095,2925,4015,12179145,00,0.00,N,2,25, 20250120,3035,3080,3160,3005,32707,101040640,00,0.00,N,5,-45, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index c6ed7d09c23c..adb6f17c9162 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 +20250210,179000,171200,180400,170400,7843,1371586800,00,0.00,N,2,7800, 20250203,171200,166900,172000,163500,6697,1116823900,00,0.00,N,2,1000, 20250131,170200,174700,177000,170200,990,170747400,00,0.00,N,5,-400, 20250120,170600,171300,174900,167500,4615,790031100,00,0.00,N,5,-1800, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 9dbc8cfad112..755fa1bc5d49 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 +20250210,1331,1264,1397,1260,601576,798934399,00,0.00,N,2,67, 20250203,1264,1377,1417,1250,632998,835006904,00,0.00,N,5,-125, 20250131,1389,1350,1393,1310,211960,286664898,00,0.00,N,2,65, 20250120,1324,1226,1363,1197,728724,930143862,00,0.00,N,2,98, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 12e89c611253..a2e7c3fac70e 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 +20250210,1018,1047,1069,990,154011,158468533,00,0.00,N,5,-29, 20250203,1047,1066,1084,1030,138758,145271731,00,0.00,N,5,-19, 20250131,1066,1062,1119,1058,32319,34786708,00,0.00,N,2,4, 20250120,1062,1100,1121,1060,150246,161984502,00,0.00,N,5,-38, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index e938c586e338..445910cd64c3 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 +20250210,5580,5720,6530,5360,13240606,78294102920,00,0.00,N,5,-70, 20250203,5650,4880,5820,4720,8699131,46526022900,00,0.00,N,2,695, 20250131,4955,5280,5280,4910,836078,4248417590,00,0.00,N,5,-395, 20250120,5350,5120,5410,4955,5016347,25913041315,00,0.00,N,2,200, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index ecc1bb4bf779..dd4486ad8e3a 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 +20250210,1880,1863,1900,1852,401082,749068690,00,0.00,N,2,17, 20250203,1863,1890,1890,1838,272110,506350294,00,0.00,N,5,-27, 20250131,1890,1889,1900,1883,14346,27108816,00,0.00,N,2,1, 20250120,1889,1860,1930,1860,98671,187865027,00,0.00,N,2,16, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 3630f4a74343..3af60befdc9b 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 +20250210,313000,316000,317500,311500,6685,2097670000,00,0.00,N,3,0, 20250203,313000,316000,317500,311500,9471,2975033000,00,0.00,N,5,-3000, 20250131,316000,318000,319500,315000,2280,721851500,00,0.00,N,5,-2000, 20250120,318000,318000,321000,316000,6434,2048654500,00,0.00,N,2,2000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index 47995759ac58..c6c90ba8899e 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 +20250210,2650,2550,2715,2440,664590,1740136775,00,0.00,N,2,100, 20250203,2550,2425,2670,2305,770719,1920497050,00,0.00,N,2,80, 20250131,2470,2480,2480,2440,60920,149805260,00,0.00,N,5,-10, 20250120,2480,2505,2520,2425,321422,792630285,00,0.00,N,5,-25, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 9594e9b15270..e356d8e4bde0 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 +20250210,4775,4715,4865,4670,390044,1854359210,00,0.00,N,2,25, 20250203,4750,4675,4840,4535,386364,1811981010,00,0.00,N,2,65, 20250131,4685,4690,4725,4650,59863,279823210,00,0.00,N,5,-5, 20250120,4690,4770,4850,4670,326369,1549999890,00,0.00,N,5,-110, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index a995e42ef786..7d0b7784f9c4 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 +20250210,5420,5610,5660,5330,1046404,5738758520,00,0.00,N,5,-100, 20250203,5520,5060,5520,4905,796637,4199752120,00,0.00,N,2,500, 20250131,5020,5180,5180,5000,114680,577891310,00,0.00,N,5,-190, 20250120,5210,5300,5420,5050,570655,3001744330,00,0.00,N,5,-140, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 4e81a910b859..c2d0527d97d7 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 +20250210,217000,213500,219500,197100,39769,8402502600,00,0.00,N,2,3500, 20250203,213500,205500,225500,205000,41298,8898701500,00,0.00,N,2,8500, 20250131,205000,215000,223500,205000,4715,985367000,00,0.00,N,5,-8500, 20250120,213500,206500,230000,206000,90138,19535240500,00,0.00,N,2,10500, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 470f0e603860..9b5118f6e97f 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 +20250210,809,688,887,657,13423712,10718884247,00,0.00,N,2,121, 20250203,688,750,755,684,3311556,2374426344,00,0.00,N,5,-72, 20250131,760,780,780,750,665837,506919706,00,0.00,N,5,-11, 20250120,771,741,879,721,13060542,10448454490,00,0.00,N,2,31, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index ea4de2d568e5..e1e12ab8ee3c 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 +20250210,9400,9060,9630,8940,436508,4080579380,00,0.00,N,2,350, 20250203,9050,8950,9320,8700,230580,2076893480,00,0.00,N,2,170, 20250131,8880,9100,9150,8850,33967,302879830,00,0.00,N,5,-240, 20250120,9120,9460,9460,9010,190689,1762754080,00,0.00,N,5,-180, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index 9f9766511d16..f967c4f1ce02 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 +20250210,2470,2475,2530,2430,390110,960836140,00,0.00,N,5,-20, 20250203,2490,2500,2550,2465,207480,518181780,00,0.00,N,5,-10, 20250131,2500,2515,2515,2490,4471,11178210,00,0.00,N,5,-30, 20250120,2530,2530,2570,2490,133537,335807680,00,0.00,N,3,0, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 69b14d7b10ae..1c15d2f66bb6 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 +20250210,20450,21350,21850,20300,209773,4402428450,00,0.00,N,5,-650, 20250203,21100,20350,21750,19610,192379,4004100290,00,0.00,N,2,500, 20250131,20600,21100,21450,20550,34432,716813750,00,0.00,N,5,-250, 20250120,20850,20450,21400,20000,145517,3020456750,00,0.00,N,2,300, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 4dcc5434db4a..2f9084a66e35 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 +20250210,15330,15860,15860,15250,32105,495640180,00,0.00,N,5,-530, 20250203,15860,16200,16200,15370,56910,894727710,00,0.00,N,5,-340, 20250131,16200,16150,16280,16090,15500,250736280,00,0.00,N,2,150, 20250120,16050,15020,16080,14930,63317,983577170,00,0.00,N,2,960, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index e938d352b8ac..5a090f07a21c 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 +20250210,15480,15500,15710,15420,25012,388053620,00,0.00,N,5,-20, 20250203,15500,15850,16240,15390,54128,843298930,00,0.00,N,5,-350, 20250131,15850,15800,15930,15720,2200,34779350,00,0.00,N,2,130, 20250120,15720,16080,16530,15000,44005,695525870,00,0.00,N,5,-360, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index be66a8d3afa4..90e1fe966699 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 +20250210,16160,15200,16760,14770,3182929,51162323120,00,0.00,N,2,810, 20250203,15350,16350,16390,14730,2959762,46097799280,00,0.00,N,5,-1670, 20250131,17020,16970,17690,16840,594247,10270936650,00,0.00,N,5,-1380, 20250120,18400,18580,19420,18060,2742305,51887646720,00,0.00,N,2,100, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index 2bbe87b92c37..15b63ae6be2d 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 +20250210,8150,8290,8290,8020,215783,1753952500,00,0.00,N,5,-90, 20250203,8240,8100,8530,8030,226794,1881543160,00,0.00,N,2,90, 20250131,8150,8050,8230,8050,37742,307976030,00,0.00,N,2,80, 20250120,8070,8050,8230,7840,135935,1089306410,00,0.00,N,2,40, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index fa1648a9f85b..2937e026275b 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 +20250210,14180,14300,14390,14090,317545,4514428280,00,0.00,N,5,-170, 20250203,14350,14440,14700,14350,416689,6042473100,00,0.00,N,5,-270, 20250131,14620,14780,14860,14590,201310,2963653740,00,0.00,N,2,290, 20250120,14330,14530,14640,14140,530064,7601539640,00,0.00,N,5,-190, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index 2f172805080c..6dd97074ef4d 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 +20250210,872000,812000,882000,785000,400443,328366431000,00,0.00,N,2,62000, 20250203,810000,678000,828000,667000,646578,495937036000,00,0.00,N,2,126000, 20250131,684000,718000,718000,681000,68996,47584133000,00,0.00,N,5,-26000, 20250120,710000,768000,791000,686000,400379,290934774000,00,0.00,N,5,-52000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index 462d34f9e92f..dac01c80ada9 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 +20250210,676000,693000,695000,670000,2643,1797284000,00,0.00,N,5,-24000, 20250203,700000,629000,705000,616000,7137,4793814000,00,0.00,N,2,71000, 20250131,629000,638000,638000,627000,351,220932000,00,0.00,N,5,-7000, 20250120,636000,624000,644000,621000,1647,1043583000,00,0.00,N,2,12000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 2343b474c90e..7d52b37764a0 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 +20250210,1722,1754,1772,1716,4217811,7341156731,00,0.00,N,5,-10, 20250203,1732,1801,1815,1703,7122065,12484560339,00,0.00,N,5,-58, 20250131,1790,1771,1813,1765,1692236,3036859045,00,0.00,N,2,19, 20250120,1771,1866,1962,1765,26698536,50406822169,00,0.00,N,5,-105, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index d62cc6e60ada..cec27aa88e58 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 +20250210,13830,13900,13930,13630,27914,383819550,00,0.00,N,2,100, 20250203,13730,14090,14150,13620,52662,724943100,00,0.00,N,5,-360, 20250131,14090,14200,14200,13880,4355,60967670,00,0.00,N,2,90, 20250120,14000,14150,14410,13950,45786,646718820,00,0.00,N,5,-160, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index 9b76362eefc2..ca64babfac4b 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 +20250210,1501,1530,1540,1482,514629,776484107,00,0.00,N,5,-27, 20250203,1528,1543,1590,1480,934715,1438646579,00,0.00,N,5,-2, 20250131,1530,1444,1545,1434,734351,1109698578,00,0.00,N,2,86, 20250120,1444,1465,1491,1429,495592,723572508,00,0.00,N,5,-21, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index f215ed208fa3..34fd3ec59170 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 +20250210,44650,43550,45900,42250,296230,12963927450,00,0.00,N,5,-450, 20250203,45100,45300,46100,43500,213013,9541631750,00,0.00,N,5,-1050, 20250131,46150,46250,47150,45750,25530,1183694100,00,0.00,N,5,-100, 20250120,46250,48250,49600,45900,205791,9768173200,00,0.00,N,5,-2000, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 88410f572ecb..4204ea086901 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 +20250210,5310,5200,5380,5110,632392,3314998820,00,0.00,N,2,70, 20250203,5240,5400,5490,5230,789180,4214701480,00,0.00,N,5,-210, 20250131,5450,5510,5510,5430,55264,301735650,00,0.00,N,5,-30, 20250120,5480,5600,5610,5410,463201,2550429660,00,0.00,N,5,-100, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 4cf57e963b09..9f45cdc776d9 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 +20250210,2175,2185,2185,2150,55571,120652360,00,0.00,N,5,-10, 20250203,2185,2170,2190,2150,81177,176160205,00,0.00,N,5,-5, 20250131,2190,2170,2190,2170,19305,42078750,00,0.00,N,2,10, 20250120,2180,2180,2195,2150,65416,142459610,00,0.00,N,3,0, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index bad488043b6a..14c144c1692a 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 +20250210,2680,2655,2680,2640,515876,1372484035,00,0.00,N,2,25, 20250203,2655,2670,2700,2635,384540,1027331895,00,0.00,N,5,-20, 20250131,2675,2695,2700,2675,42879,115226720,00,0.00,N,5,-25, 20250120,2700,2650,2705,2645,670591,1788110385,00,0.00,N,2,40, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 6c4321e7fa9d..ddcf32c4ad90 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 +20250210,3475,3500,3540,3400,114676,398393320,00,0.00,N,5,-25, 20250203,3500,3465,3545,3445,70177,244863200,00,0.00,N,3,0, 20250131,3500,3500,3540,3480,15493,54069335,00,0.00,N,5,-40, 20250120,3540,3565,3600,3480,87103,306481180,00,0.00,N,5,-25, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index 9e088947c794..ad8ee89d8079 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 +20250210,23250,23950,24050,23150,4881389,115233470500,00,0.00,N,5,-350, 20250203,23600,24450,24450,23350,4447475,105731243300,00,0.00,N,5,-1200, 20250131,24800,24550,24800,24350,1162529,28621721900,00,0.00,N,2,200, 20250120,24600,24000,24800,23750,5035991,122125181400,00,0.00,N,2,650, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index 0cd1e5153055..a72649d7de79 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 +20250210,2035,2030,2065,2010,491319,996569155,00,0.00,N,2,5, 20250203,2030,1993,2090,1993,791426,1617618512,00,0.00,N,2,10, 20250131,2020,2005,2030,1960,115299,231949541,00,0.00,N,3,0, 20250120,2020,2090,2115,2015,456777,935904950,00,0.00,N,5,-55, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index 3f363bea004a..acbf7e1e635a 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 +20250210,3690,3305,3765,3280,8924853,31781591285,00,0.00,N,2,375, 20250203,3315,3495,3535,3305,6139517,20902802760,00,0.00,N,5,-295, 20250131,3610,3580,3645,3565,793566,2867525835,00,0.00,N,2,30, 20250120,3580,3825,3830,3565,5618395,20936476335,00,0.00,N,5,-205, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 3167bfe5e623..7b6da0dd2ba0 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 +20250210,16830,16730,16860,16500,279252,4651630570,00,0.00,N,2,60, 20250203,16770,16550,17040,16320,350290,5835817570,00,0.00,N,2,170, 20250131,16600,16380,16710,16360,89353,1484918650,00,0.00,N,2,220, 20250120,16380,16220,16400,16150,196965,3207855170,00,0.00,N,2,220, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index daf4f94346a1..b8af4dd99e47 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 +20250210,69900,72700,72700,68000,1102482,76703254300,00,0.00,N,5,-2900, 20250203,72800,73200,73800,70700,1086883,78338450100,00,0.00,N,5,-2100, 20250131,74900,74300,74900,73300,344911,25660090800,00,0.00,N,2,1300, 20250120,73600,73300,74700,72100,521757,38291064400,00,0.00,N,2,500, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index 1e38d8b2e35c..c2fae831f8a8 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 +20250210,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250203,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250131,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250120,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 286bc8f851f9..8d595ffe022d 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 +20250210,29300,26950,30000,25700,1694211,48208940750,00,0.00,N,2,2650, 20250203,26650,22750,27000,22750,773864,19233334550,00,0.00,N,2,3400, 20250131,23250,23500,24100,22850,87342,2036841600,00,0.00,N,5,-250, 20250120,23500,20050,23850,19830,695813,15303020100,00,0.00,N,2,3710, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index e1392362afab..22d5bdc3504b 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 +20250210,4320,4250,4475,4090,925150,3957433510,00,0.00,N,2,140, 20250203,4180,4440,4450,4025,876656,3740279230,00,0.00,N,5,-265, 20250131,4445,4380,4520,4365,168486,746752575,00,0.00,N,2,25, 20250120,4420,4430,4595,4210,840709,3756185365,00,0.00,N,5,-30, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index c7beb1938e1c..0a81f76d2c2f 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 +20250210,3500,3540,3680,3415,594437,2107481005,00,0.00,N,5,-75, 20250203,3575,3950,3995,3345,1118970,4079816805,00,0.00,N,5,-395, 20250131,3970,4000,4035,3970,33652,134455845,00,0.00,N,2,20, 20250120,3950,4100,4155,3950,556633,2278785450,00,0.00,N,5,-155, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index 1ae561c58562..8f8cb0681fe1 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 +20250210,3700,3625,3780,3540,886167,3218894375,00,0.00,N,2,70, 20250203,3630,3690,3735,3540,1206656,4384683255,00,0.00,N,5,-110, 20250131,3740,3800,3810,3715,158318,593998865,00,0.00,N,2,5, 20250120,3735,3855,3915,3680,953418,3624205680,00,0.00,N,5,-120, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index f443f6f613da..3f4ad47b811b 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 +20250210,90400,91400,91900,89200,3937,357192300,00,0.00,N,5,-1000, 20250203,91400,89500,91700,88200,4771,429499300,00,0.00,N,2,1900, 20250131,89500,90100,90800,89300,705,63193600,00,0.00,N,5,-600, 20250120,90100,88500,90800,86500,5637,495552900,00,0.00,N,2,2800, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 54e247b209e0..0af66c343126 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 +20250210,132300,125900,135900,122700,2056706,267532855700,00,0.00,N,2,4400, 20250203,127900,138200,138600,124800,1918891,249300752100,00,0.00,N,5,-14900, 20250131,142800,142900,143300,138200,254776,36043713700,00,0.00,N,2,1000, 20250120,141800,150800,156000,139400,2310592,337204673800,00,0.00,N,5,-8100, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 3532693d6640..e52353f19927 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 +20250210,4820,4840,4895,4770,65108,313355460,00,0.00,N,5,-20, 20250203,4840,4810,4885,4690,96450,462137140,00,0.00,N,5,-5, 20250131,4845,4845,4845,4740,13539,64981420,00,0.00,N,3,0, 20250120,4845,4880,4975,4705,178562,860276405,00,0.00,N,5,-35, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index d4c3ca5e9fc4..8eeda545d18c 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 +20250210,8160,8170,8340,8000,1189381,9700060270,00,0.00,N,5,-20, 20250203,8180,8240,8270,8060,1595095,13023657760,00,0.00,N,5,-60, 20250131,8240,8140,8240,8070,188843,1543380580,00,0.00,N,2,100, 20250120,8140,8300,8300,7970,843484,6823683240,00,0.00,N,5,-110, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index c581a178e174..26acf1ec14a2 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 +20250210,4585,4290,4640,4110,1579787,6904962445,00,0.00,N,2,220, 20250203,4365,4210,4630,4125,1631919,7007216825,00,0.00,N,2,20, 20250131,4345,4225,4375,4205,148127,637060200,00,0.00,N,2,30, 20250120,4315,4420,4635,4090,2903632,12667652395,00,0.00,N,2,200, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index ad5bb7271ca6..f1772f7c75b8 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 +20250210,10330,9670,10450,9220,1907773,19073119110,00,0.00,N,2,450, 20250203,9880,11600,12100,9810,6222090,69382076150,00,0.00,N,5,-1400, 20250131,11280,9880,11870,9690,7719050,85645935660,00,0.00,N,2,2000, 20250120,9280,9360,9790,8810,2441712,22788439890,00,0.00,N,5,-220, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index 4c82a1e0b715..2434fa445bb5 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 +20250210,25000,25200,25200,24750,3034,75645700,00,0.00,N,5,-50, 20250203,25050,24900,25150,24400,5148,127651550,00,0.00,N,2,150, 20250131,24900,24800,25050,24750,352,8763500,00,0.00,N,3,0, 20250120,24900,25200,25200,24750,1994,49737400,00,0.00,N,5,-150, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index 5f106930a715..0a50c426600e 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 +20250210,105600,106300,106800,104300,1992,209609000,00,0.00,N,2,100, 20250203,105500,105600,106300,102600,1306,136519000,00,0.00,N,5,-300, 20250131,105800,106300,106300,104900,40,4217300,00,0.00,N,2,600, 20250120,105200,105200,107000,103200,716,75042700,00,0.00,N,5,-1000, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index c63aa6663a6e..9da9ed405008 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 +20250210,10220,10270,10500,10150,549014,5643571440,00,0.00,N,5,-10, 20250203,10230,10100,10520,9970,646639,6606720160,00,0.00,N,2,30, 20250131,10200,10340,10400,10110,123434,1257613230,00,0.00,N,5,-160, 20250120,10360,10320,10700,10100,735281,7641319090,00,0.00,N,3,0, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index b9ebf6366cb9..e33c83cf9a44 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 +20250210,68900,61900,71100,61500,154588,10584785200,00,0.00,N,2,6700, 20250203,62200,65700,65700,60300,53071,3400188200,00,0.00,N,5,-4200, 20250131,66400,65400,66500,64900,11191,734606600,00,0.00,N,2,400, 20250120,66000,66900,68800,63100,83453,5505924400,00,0.00,N,5,-800, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index 87d46313e272..825d28772e63 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 +20250210,42300,41450,43150,40600,112369,4666201750,00,0.00,N,2,800, 20250203,41500,39000,42700,38050,443079,17374788400,00,0.00,N,2,1850, 20250131,39650,39950,40500,39500,34246,1363833750,00,0.00,N,5,-550, 20250120,40200,42100,42600,39450,211047,8609891700,00,0.00,N,5,-1300, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 05a1e3ba1215..829a94c473a2 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 +20250210,41500,39750,41900,39300,241380,9870514550,00,0.00,N,2,1800, 20250203,39700,39400,41500,37750,279124,11098278350,00,0.00,N,3,0, 20250131,39700,40100,40600,39500,45797,1826562300,00,0.00,N,2,150, 20250120,39550,39300,41600,39100,239392,9651501950,00,0.00,N,2,300, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 019c55f489e0..35e5fedfee56 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 +20250210,24200,21850,24400,21400,3834227,87405810200,00,0.00,N,2,2050, 20250203,22150,22600,22950,21750,1898797,42109824600,00,0.00,N,5,-1000, 20250131,23150,23700,23700,23000,368383,8586986300,00,0.00,N,5,-300, 20250120,23450,21650,23600,21450,3206683,72769891950,00,0.00,N,2,1900, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index a61e1e0a2996..dbdaf6980f65 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 +20250210,321,322,325,317,1168837,374538116,00,0.00,N,5,-2, 20250203,323,337,337,318,1828350,590987784,00,0.00,N,5,-12, 20250131,335,338,339,331,404608,135347839,00,0.00,N,5,-3, 20250120,338,332,351,330,3020065,1030525531,00,0.00,N,2,6, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index 54472459afcd..4e4fed78505c 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 +20250210,14500,14410,14500,14200,6518,94011550,00,0.00,N,2,60, 20250203,14440,14340,14530,14300,5513,79319990,00,0.00,N,3,0, 20250131,14440,14450,14450,14370,1270,18322460,00,0.00,N,2,50, 20250120,14390,14350,14580,14220,16268,233328040,00,0.00,N,5,-20, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index d780aed96c03..9c77736dc927 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 +20250210,12580,12740,12760,12230,1194233,14954830380,00,0.00,N,5,-220, 20250203,12800,14000,17210,12520,15232355,235609440290,00,0.00,N,2,70, 20250131,12730,12910,13000,12710,50248,642620970,00,0.00,N,5,-270, 20250120,13000,13360,13520,12760,341657,4512446680,00,0.00,N,5,-360, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index c71f2bc578cd..04c0be8f58f3 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 +20250210,3060,3140,3180,2960,3767757,11626380740,00,0.00,N,5,-80, 20250203,3140,2900,3230,2835,5498521,16879199930,00,0.00,N,2,225, 20250131,2915,2705,2915,2670,1539381,4350015070,00,0.00,N,2,160, 20250120,2755,2700,2785,2520,3432007,9081091400,00,0.00,N,2,95, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index bf553086b4a1..526daa8c0b6f 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 +20250210,2070,2025,2105,1990,1256372,2591893312,00,0.00,N,2,35, 20250203,2035,2165,2215,2020,2302916,4825189615,00,0.00,N,5,-120, 20250131,2155,2175,2215,2150,206396,448609910,00,0.00,N,5,-45, 20250120,2200,2305,2465,2200,6086400,14275472895,00,0.00,N,5,-105, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index d46f807759fb..a88631561409 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 +20250210,2470,2335,2480,2325,309753,741681035,00,0.00,N,2,130, 20250203,2340,2335,2365,2270,163545,377623570,00,0.00,N,5,-5, 20250131,2345,2345,2345,2320,39969,93325690,00,0.00,N,5,-20, 20250120,2365,2400,2620,2320,1237043,3043545520,00,0.00,N,5,-35, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 2176319e8db5..f5d438df7377 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 +20250210,135700,131300,136700,130200,117066,15645627400,00,0.00,N,2,4900, 20250203,130800,130700,135200,128100,116907,15397057300,00,0.00,N,5,-1900, 20250131,132700,133600,134200,130900,20313,2704428300,00,0.00,N,2,100, 20250120,132600,133500,136000,130000,86341,11483046600,00,0.00,N,5,-500, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index fc806699a4b6..799cf8dcf752 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 +20250210,4040,4035,4090,3950,69610,281386930,00,0.00,N,2,25, 20250203,4015,4170,4200,3985,141126,569493560,00,0.00,N,5,-200, 20250131,4215,4245,4295,4210,18679,79053235,00,0.00,N,5,-65, 20250120,4280,4300,4465,4200,113604,489138650,00,0.00,N,5,-35, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index 3eb3367185f4..ae1f869d5c30 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 +20250210,1078,1026,1219,1016,1283431,1462576950,00,0.00,N,2,43, 20250203,1035,1079,1100,989,239518,246831221,00,0.00,N,5,-44, 20250131,1079,1074,1090,1069,11526,12412521,00,0.00,N,5,-1, 20250120,1080,1129,1129,1063,184939,201877741,00,0.00,N,5,-51, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index dbc027317f8e..9df8110324b9 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 +20250210,3420,3415,3540,3380,354277,1219248920,00,0.00,N,5,-5, 20250203,3425,3400,3515,3320,273428,934604860,00,0.00,N,2,20, 20250131,3405,3485,3500,3405,107529,369100870,00,0.00,N,5,-70, 20250120,3475,3580,3610,3405,580228,2034145935,00,0.00,N,5,-100, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 720776b06b4e..e1f4daeaae92 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 +20250210,11880,11650,12040,11540,142575,1679529500,00,0.00,N,2,130, 20250203,11750,11510,11800,11120,105780,1208430990,00,0.00,N,2,230, 20250131,11520,11550,11550,11380,10228,117142330,00,0.00,N,3,0, 20250120,11520,11730,11730,11390,75028,865805950,00,0.00,N,5,-150, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 3f092165fbcf..9283a3472b6e 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 +20250210,350000,350000,356500,337000,129673,44660281000,00,0.00,N,5,-2500, 20250203,352500,344500,365000,343500,144993,51646578500,00,0.00,N,2,3500, 20250131,349000,352000,353000,344000,17009,5914381500,00,0.00,N,3,0, 20250120,349000,342500,351000,331000,146605,50208690500,00,0.00,N,2,8000, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 55368cd42b9d..5e59b096db30 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 +20250210,13500,10550,13970,10040,19654433,242844741810,00,0.00,N,2,2920, 20250203,10580,10180,11090,9990,1793067,18924028980,00,0.00,N,2,380, 20250131,10200,9860,10650,9680,629546,6469137100,00,0.00,N,2,450, 20250120,9750,9560,10250,9440,545966,5381443730,00,0.00,N,2,230, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index fe18c1055dc1..14370d222ade 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 +20250210,142,144,146,142,2898229,414843188,00,0.00,N,5,-3, 20250203,145,145,146,138,4724425,675866485,00,0.00,N,3,0, 20250131,145,147,147,145,845745,123161674,00,0.00,N,5,-1, 20250120,146,149,149,145,4028813,591774040,00,0.00,N,5,-3, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 9415d197b7db..93d537be49da 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 +20250210,12280,11630,12430,11460,233271,2802803640,00,0.00,N,2,620, 20250203,11660,12210,12280,11270,372527,4303888110,00,0.00,N,5,-740, 20250131,12400,12500,12500,11940,98170,1195798820,00,0.00,N,5,-110, 20250120,12510,11950,12760,11950,328576,4092262220,00,0.00,N,2,520, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 6ea0e04d0f35..1d7ab0c28021 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 +20250210,4830,4200,5600,3810,6182517,29498421835,00,0.00,N,2,625, 20250203,4205,3200,5120,3135,6106897,27791653845,00,0.00,N,2,945, 20250131,3260,3210,3260,3210,6984,22583875,00,0.00,N,2,10, 20250120,3250,3350,3360,3150,76540,247149305,00,0.00,N,5,-95, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 891504569724..80af5db9a337 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 +20250210,30850,30850,31300,30200,3090,94228450,00,0.00,N,2,50, 20250203,30800,30000,30900,30000,5646,171747300,00,0.00,N,2,550, 20250131,30250,30000,30300,30000,264,7957400,00,0.00,N,5,-100, 20250120,30350,30350,30400,29800,3440,103216450,00,0.00,N,3,0, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index fc1d4a11163a..331a83096100 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 +20250210,78600,84100,84100,77500,516223,40994439300,00,0.00,N,5,-6500, 20250203,85100,80200,87100,73800,389373,31029302000,00,0.00,N,2,4000, 20250131,81100,82400,83100,81000,43337,3534258100,00,0.00,N,5,-1200, 20250120,82300,84200,88000,79900,337610,28154243400,00,0.00,N,5,-1900, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index 28ba962f2495..00860fe21d4a 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 +20250210,2225,2165,2260,2135,448537,983791060,00,0.00,N,2,60, 20250203,2165,2265,2295,2150,784367,1743061230,00,0.00,N,5,-115, 20250131,2280,2285,2300,2255,115963,263325325,00,0.00,N,5,-25, 20250120,2305,2400,2495,2155,1146572,2729541650,00,0.00,N,5,-65, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 58c868f26398..7def0289394b 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 +20250210,12720,13500,13640,12100,378559,4798243660,00,0.00,N,5,-550, 20250203,13270,12850,14050,12500,879252,11772339270,00,0.00,N,2,790, 20250131,12480,12440,12570,12360,31623,393726380,00,0.00,N,5,-100, 20250120,12580,13010,13400,12350,183927,2359743980,00,0.00,N,5,-410, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 521914738c3b..6be97d02b74e 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 +20250210,4130,4265,4350,4115,149124,629005485,00,0.00,N,5,-135, 20250203,4265,4005,4550,3905,868648,3749212245,00,0.00,N,2,250, 20250131,4015,4035,4035,3980,15651,62628920,00,0.00,N,5,-15, 20250120,4030,3990,4065,3985,44143,177654730,00,0.00,N,2,40, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index 20c48c05bbaf..d1ebc0b49f85 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 +20250210,8960,8990,9040,8880,27892,249311740,00,0.00,N,5,-30, 20250203,8990,9040,9040,8830,36738,327876210,00,0.00,N,5,-50, 20250131,9040,8970,9080,8970,3287,29601120,00,0.00,N,3,0, 20250120,9040,8960,9060,8950,32644,294250050,00,0.00,N,2,20, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index 55b74a1f034d..df5b8a4ba5d3 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 +20250210,90000,89600,90300,89400,29556,2653865300,00,0.00,N,3,0, 20250203,90000,89600,90400,88800,22460,2013235600,00,0.00,N,2,400, 20250131,89600,89100,89700,88800,3580,319447300,00,0.00,N,2,500, 20250120,89100,90100,90300,88700,21501,1921413000,00,0.00,N,5,-1000, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index cf46ecb6abd0..bae955e9484b 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 +20250210,53400,51300,53800,50700,34201,1763846500,00,0.00,N,2,2000, 20250203,51400,52000,52200,50300,22413,1135211400,00,0.00,N,5,-1400, 20250131,52800,53500,53700,51400,1487,77838300,00,0.00,N,5,-100, 20250120,52900,51400,53300,50900,10773,562839700,00,0.00,N,2,900, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 8204bb547b4f..a2d087dfde91 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 +20250210,4130,3880,4210,3805,357102,1442570560,00,0.00,N,2,205, 20250203,3925,3845,3950,3700,285815,1095442305,00,0.00,N,2,25, 20250131,3900,3910,3990,3885,38835,152237470,00,0.00,N,5,-55, 20250120,3955,4100,4110,3940,260724,1049295350,00,0.00,N,5,-140, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index 8a1290050dd7..c29860b1eb7f 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 +20250210,4310,4340,4375,4255,84803,364902860,00,0.00,N,5,-50, 20250203,4360,4310,4475,4110,159721,692729760,00,0.00,N,2,50, 20250131,4310,4390,4390,4305,19979,86599295,00,0.00,N,5,-85, 20250120,4395,4510,4520,4150,249361,1080406145,00,0.00,N,5,-125, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 84fc8a095be3..2b791cb3d7f9 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 +20250210,2020,1999,2035,1939,2247016,4458682612,00,0.00,N,2,21, 20250203,1999,2130,2130,1995,2929985,6067292161,00,0.00,N,5,-171, 20250131,2170,2110,2235,2085,1164307,2527653600,00,0.00,N,2,20, 20250120,2150,2240,2450,2135,10853756,25179317700,00,0.00,N,5,-70, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 96b697ed2179..30c1e18a2fb3 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 +20250210,3810,3830,3830,3750,76299,288814335,00,0.00,N,5,-20, 20250203,3830,3850,3895,3785,45280,173003590,00,0.00,N,2,10, 20250131,3820,3855,3865,3810,10041,38394140,00,0.00,N,5,-15, 20250120,3835,3895,3895,3810,45053,173508800,00,0.00,N,5,-40, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 1956919fb75c..22383be29fd3 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 +20250210,46650,46300,47200,45650,67048,3105552500,00,0.00,N,2,100, 20250203,46550,45500,47300,44450,85264,3917694350,00,0.00,N,2,850, 20250131,45700,46550,46550,45700,6936,318108150,00,0.00,N,5,-300, 20250120,46000,45800,46600,45450,72404,3334705450,00,0.00,N,2,200, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 5d116c7d4b55..fe8d1d066b3e 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 +20250210,6910,6990,7100,6860,558221,3895542810,00,0.00,N,5,-150, 20250203,7060,6840,7350,6600,1106103,7766872270,00,0.00,N,2,180, 20250131,6880,6930,6970,6820,140993,973229800,00,0.00,N,5,-10, 20250120,6890,7130,7150,6760,783424,5432454440,00,0.00,N,5,-170, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index 50be44b30337..0c5ebc47c272 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 +20250210,4425,4300,4540,4210,124296,545898780,00,0.00,N,2,125, 20250203,4300,4260,4335,4000,122233,509572805,00,0.00,N,5,-15, 20250131,4315,4420,4420,4270,22029,94870410,00,0.00,N,5,-55, 20250120,4370,4315,4500,4260,89541,389377650,00,0.00,N,2,55, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 0834f5c4f9d0..5a6cd2060f5c 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 +20250210,860,916,921,841,9127465,8007528791,00,0.00,N,5,-58, 20250203,918,1037,1037,890,17793747,17188961137,00,0.00,N,5,-140, 20250131,1058,1125,1167,1004,15631235,16840422397,00,0.00,N,5,-62, 20250120,1120,781,1322,776,224754561,256941676061,00,0.00,N,2,341, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index 2ff530339ac7..668a5407120f 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 +20250210,40700,39600,41900,39300,6666,270460650,00,0.00,N,2,800, 20250203,39900,39850,40250,38950,6986,277423550,00,0.00,N,2,100, 20250131,39800,39950,40250,39500,1886,75138650,00,0.00,N,5,-600, 20250120,40400,39250,40400,38700,3859,151419200,00,0.00,N,2,1150, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 1d136eb2838b..f032b8760f9f 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 +20250210,5740,5800,5850,5590,161572,922835320,00,0.00,N,5,-70, 20250203,5810,5900,6030,5740,132487,777255560,00,0.00,N,5,-150, 20250131,5960,6080,6170,5950,25103,150777680,00,0.00,N,5,-100, 20250120,6060,6120,6350,6010,147264,904584410,00,0.00,N,5,-50, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index c55d153e5238..81ec24550fef 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 +20250210,1104,1146,1198,1102,125296,142798780,00,0.00,N,5,-44, 20250203,1148,1066,1160,1029,553199,605219390,00,0.00,N,2,40, 20250131,1108,1101,1118,1075,49073,53587127,00,0.00,N,5,-7, 20250120,1115,1115,1119,1045,154915,171150543,00,0.00,N,2,5, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 90a0f63a374a..6852535aacd2 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 +20250210,6330,6250,6470,6100,167065,1048628970,00,0.00,N,2,80, 20250203,6250,6160,6350,6000,116257,712828080,00,0.00,N,2,90, 20250131,6160,6290,6290,6140,22159,137102020,00,0.00,N,5,-130, 20250120,6290,6270,6360,6180,108068,674861000,00,0.00,N,2,20, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index c4337517a14a..fcb8e10f5793 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 +20250210,8600,8560,8640,8460,49401,420955260,00,0.00,N,3,0, 20250203,8600,8350,8660,8200,137794,1153149390,00,0.00,N,2,230, 20250131,8370,8410,8410,8350,13305,111320170,00,0.00,N,5,-30, 20250120,8400,8480,8550,8370,71338,602458820,00,0.00,N,5,-80, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 842286e345c6..22effbe6876a 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 +20250210,7630,7670,7730,7400,198527,1502000830,00,0.00,N,5,-80, 20250203,7710,7790,7880,7550,94116,722168900,00,0.00,N,5,-90, 20250131,7800,7880,7880,7750,20647,160709990,00,0.00,N,5,-80, 20250120,7880,7680,7990,7580,228704,1785625600,00,0.00,N,2,310, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index eec116fc2663..a092822a0996 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 +20250210,21600,20900,21700,20750,482678,10264560100,00,0.00,N,2,650, 20250203,20950,20600,21100,19990,371715,7650181640,00,0.00,N,2,100, 20250131,20850,21100,21250,20750,57164,1192868800,00,0.00,N,2,50, 20250120,20800,21050,21200,20600,262735,5483984550,00,0.00,N,5,-250, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index 718af7babaac..da9c0e120858 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 +20250210,4195,4175,4600,4100,5657528,24625756350,00,0.00,N,3,0, 20250203,4195,4500,4645,4140,1966204,8514587930,00,0.00,N,5,-250, 20250131,4445,4660,4680,4355,764078,3420106790,00,0.00,N,5,-255, 20250120,4700,4430,4950,4405,9830433,46038006900,00,0.00,N,2,315, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index 99b2f4c56e3c..fbe3008f1d1c 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 +20250210,486,486,486,486,0,0,00,0.00,N,3,0, 20250203,486,486,486,486,0,0,00,0.00,N,3,0, 20250131,486,486,486,486,0,0,00,0.00,N,3,0, 20250120,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index 70c724ccad2e..d301cb9ec189 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 +20250210,49650,48700,50800,47250,1532448,75289320050,00,0.00,N,2,350, 20250203,49300,51200,52000,47900,1421004,70648463450,00,0.00,N,5,-3500, 20250131,52800,52600,53400,51000,237847,12454209000,00,0.00,N,2,300, 20250120,52500,55600,61100,52000,2755298,154116682800,00,0.00,N,5,-2800, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index b73716330859..c89be3262465 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 +20250210,22650,23100,23450,22550,130799,2989409200,00,0.00,N,5,-500, 20250203,23150,23400,24050,22750,112498,2617137300,00,0.00,N,5,-450, 20250131,23600,23700,23750,23500,13359,315258800,00,0.00,N,5,-100, 20250120,23700,24500,24650,23450,98788,2364748950,00,0.00,N,5,-800, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 7e86fa9c7931..9355477e6df7 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 +20250210,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250203,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250131,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250120,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 279095b2c9bf..6bfaebe8bacb 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 +20250210,4100,4100,4170,3960,521641,2115264400,00,0.00,N,5,-10, 20250203,4110,4210,4260,4040,595609,2463894410,00,0.00,N,5,-170, 20250131,4280,4360,4425,4180,106944,459238205,00,0.00,N,5,-145, 20250120,4425,4555,4640,4345,738676,3308489315,00,0.00,N,5,-100, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index c5083f2f12c0..b29756a42aee 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 +20250210,91500,85500,93800,83500,296800,26675065700,00,0.00,N,2,5800, 20250203,85700,73400,88400,71500,371166,30064911400,00,0.00,N,2,12300, 20250131,73400,74300,74900,70100,170060,12329445700,00,0.00,N,5,-5200, 20250120,78600,82300,83800,77600,167472,13526935300,00,0.00,N,5,-3000, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index a3de1778e393..812de6a2f139 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 +20250210,14250,14450,14640,14110,254212,3636911260,00,0.00,N,5,-80, 20250203,14330,14500,14840,13920,304809,4370663180,00,0.00,N,5,-300, 20250131,14630,14660,14740,14420,63078,920407750,00,0.00,N,2,250, 20250120,14380,14400,14840,14280,269926,3929632620,00,0.00,N,2,10, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index 412c8166f098..a24d25abc913 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 +20250210,27450,23700,28250,23600,6327665,167634216400,00,0.00,N,2,3350, 20250203,24100,21350,24750,20550,3011706,68395845300,00,0.00,N,2,2200, 20250131,21900,22900,22900,21700,665494,14631468700,00,0.00,N,5,-1250, 20250120,23150,23200,23650,22550,2116511,48748378900,00,0.00,N,2,200, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 019e4f474116..3775329a7ffc 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 +20250210,106000,101000,106900,99500,117666,12201797100,00,0.00,N,2,5000, 20250203,101000,102300,104500,100600,70688,7214490300,00,0.00,N,5,-2500, 20250131,103500,103000,103500,101500,12219,1254120900,00,0.00,N,2,1900, 20250120,101600,104800,105300,101300,60788,6280437300,00,0.00,N,5,-3200, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index 7187e9442d0b..ff3f94b1f929 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 +20250210,536,502,572,495,2654639,1445555613,00,0.00,N,2,31, 20250203,505,490,514,470,1359065,675192332,00,0.00,N,2,5, 20250131,500,515,527,500,619920,313278148,00,0.00,N,5,-15, 20250120,515,547,607,489,9894868,5343400836,00,0.00,N,5,-32, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 90dad3916548..582732c3b5a1 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 +20250210,2050,2090,2100,1999,211107,429726654,00,0.00,N,5,-40, 20250203,2090,2105,2115,2035,114220,236390940,00,0.00,N,5,-15, 20250131,2105,2150,2150,2105,28768,60753665,00,0.00,N,5,-65, 20250120,2170,2165,2250,2100,156267,336322085,00,0.00,N,5,-15, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 212a42c86288..62f6267fbf6d 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 +20250210,206000,199500,210000,197700,4719522,959153726902,00,0.00,N,2,5500, 20250203,200500,201000,208500,200000,3903026,793550971000,00,0.00,N,5,-5500, 20250131,206000,204500,207500,200000,986621,202431528500,00,0.00,N,2,1000, 20250120,205000,211000,213500,203000,4348212,904175512500,00,0.00,N,5,-6500, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index b4eba24ef2f7..5b72cb771aac 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 +20250210,2145,2220,2220,2140,361743,780254770,00,0.00,N,5,-35, 20250203,2180,2205,2245,2165,319492,698492220,00,0.00,N,5,-25, 20250131,2205,2230,2245,2205,61748,137137395,00,0.00,N,5,-45, 20250120,2250,2170,2285,2165,757844,1687483145,00,0.00,N,2,80, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index 327e54afb597..64265da1cdec 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 +20250210,20000,19320,21050,18390,1256068,25107442710,00,0.00,N,2,650, 20250203,19350,20650,21650,19340,1711516,34958855810,00,0.00,N,5,-850, 20250131,20200,17850,20850,17500,1230162,24289734260,00,0.00,N,2,2840, 20250120,17360,18600,19850,17280,1102377,20176126230,00,0.00,N,5,-1290, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 5ecc018904f9..abba697ae3fc 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 +20250210,51100,51100,51500,49950,33480,1699376750,00,0.00,N,3,0, 20250203,51100,52000,52200,50100,53182,2710886700,00,0.00,N,5,-1600, 20250131,52700,54400,54400,52400,14049,741264400,00,0.00,N,5,-1300, 20250120,54000,57300,57500,51000,124176,6655651100,00,0.00,N,5,-3300, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index 4edd275a389d..96db8916a882 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 +20250210,4990,5010,5150,4930,461648,2314805730,00,0.00,N,5,-10, 20250203,5000,4930,5190,4745,753318,3755246890,00,0.00,N,2,115, 20250131,4885,4865,4965,4865,108920,534199470,00,0.00,N,5,-10, 20250120,4895,4780,5050,4740,553280,2714566985,00,0.00,N,2,125, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index 8217419c6542..e10bed42a6b0 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 +20250210,247000,233500,249500,227500,2202347,524799459500,00,0.00,N,2,8000, 20250203,239000,256500,256500,236000,2074939,502431553000,00,0.00,N,5,-21500, 20250131,260500,266000,266500,258000,210802,54903019000,00,0.00,N,5,-1000, 20250120,261500,262500,272500,257000,1463925,386178187500,00,0.00,N,2,1500, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 63a9b3757a80..8412d2a97040 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 +20250210,17650,17630,17790,17450,149138,2623690810,00,0.00,N,2,20, 20250203,17630,17190,17810,16950,118788,2064827580,00,0.00,N,2,440, 20250131,17190,17220,17220,17100,11473,196526950,00,0.00,N,5,-10, 20250120,17200,17210,17330,16980,109493,1874949410,00,0.00,N,5,-10, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 5a5eaad0f77a..98e96477e22c 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 +20250210,47200,47400,48300,46850,41175,1953006100,00,0.00,N,5,-600, 20250203,47800,46850,48650,46000,51020,2405634400,00,0.00,N,2,950, 20250131,46850,47500,47500,46600,5254,246059850,00,0.00,N,5,-250, 20250120,47100,49100,49100,46750,50282,2413836600,00,0.00,N,5,-2000, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index a94fc727870d..af7a5d6ae386 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 +20250210,6360,5260,6750,5110,1717495,10573264860,00,0.00,N,2,1180, 20250203,5180,5080,5310,4930,122145,625773130,00,0.00,N,2,40, 20250131,5140,5270,5300,5060,29356,151870600,00,0.00,N,5,-100, 20250120,5240,5140,5350,5030,93086,485901790,00,0.00,N,2,100, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 534c7aa01df1..1ea931665101 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 +20250210,10300,10300,10420,10100,105946,1082898700,00,0.00,N,5,-30, 20250203,10330,10450,10510,10280,76140,789367300,00,0.00,N,5,-140, 20250131,10470,10380,10600,10270,27561,288414900,00,0.00,N,2,60, 20250120,10410,9820,10440,9750,188175,1911636950,00,0.00,N,2,660, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index 0448c1a67852..ad777250c326 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 +20250210,11000,8830,11800,8760,18414246,190198637020,00,0.00,N,2,2110, 20250203,8890,7780,9200,7150,4474621,35946658390,00,0.00,N,2,910, 20250131,7980,8970,8970,7520,2371460,18792170530,00,0.00,N,5,-1190, 20250120,9170,8350,9250,8210,2845085,25238823390,00,0.00,N,2,730, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 4d7d5df77379..a7a87ff3d7e7 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 +20250210,6100,5840,6420,5650,131712,789494560,00,0.00,N,2,260, 20250203,5840,5780,5930,5720,47908,277373460,00,0.00,N,5,-80, 20250131,5920,5970,5970,5870,6904,40751430,00,0.00,N,2,10, 20250120,5910,5960,6040,5900,35719,213160030,00,0.00,N,5,-50, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index 8f410c703421..2c554e6aec48 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 +20250210,4330,4430,4430,4270,88984,383496875,00,0.00,N,3,0, 20250203,4330,4300,4440,4270,79256,342332905,00,0.00,N,2,5, 20250131,4325,4325,4425,4295,13311,57475835,00,0.00,N,5,-10, 20250120,4335,4475,4515,4205,291956,1270167590,00,0.00,N,5,-120, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index e3c340504d30..a7d8e0b78716 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 +20250210,5370,5290,5380,5260,39857,212126620,00,0.00,N,2,30, 20250203,5340,5330,5370,5200,83276,438526400,00,0.00,N,5,-60, 20250131,5400,5490,5490,5400,11498,62173070,00,0.00,N,5,-40, 20250120,5440,5530,5600,5420,68464,376547650,00,0.00,N,5,-100, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index e752244d7f6b..49b686f195cc 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 +20250210,3920,3915,4030,3800,138150,544863095,00,0.00,N,2,90, 20250203,3830,3595,4205,3530,540292,2096695145,00,0.00,N,2,225, 20250131,3605,3710,3710,3600,7091,25675110,00,0.00,N,5,-35, 20250120,3640,3715,3810,3625,36947,135909145,00,0.00,N,5,-75, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index 571cf1eef71f..4e1b4c185e1f 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 +20250210,10230,10130,10620,10020,31235,320550080,00,0.00,N,2,50, 20250203,10180,10260,10480,9900,88442,891872130,00,0.00,N,5,-80, 20250131,10260,10500,10500,10250,10888,112197870,00,0.00,N,5,-140, 20250120,10400,10480,10700,10250,142439,1482367650,00,0.00,N,5,-120, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 97be0b006a9b..96c4da71898c 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 +20250210,26750,26350,27150,26250,133218,3559620200,00,0.00,N,2,400, 20250203,26350,25250,26750,24850,134244,3451482750,00,0.00,N,2,650, 20250131,25700,26300,26300,25450,59507,1528830300,00,0.00,N,5,-600, 20250120,26300,27200,27200,26000,153553,4071767250,00,0.00,N,5,-900, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index c998be2dcac5..5a9478361cb2 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 +20250210,13790,14170,14170,13750,18951,264333110,00,0.00,N,5,-380, 20250203,14170,14380,14540,13950,19356,274260380,00,0.00,N,5,-330, 20250131,14500,14370,14510,14290,1457,20957150,00,0.00,N,2,200, 20250120,14300,13380,14300,13360,12064,165478480,00,0.00,N,2,930, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index 4f0373c03559..ea4079bef4dd 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 +20250210,102100,101200,103000,97700,1028486,103362080700,00,0.00,N,2,900, 20250203,101200,96100,102400,95500,1318608,131431656300,00,0.00,N,2,4100, 20250131,97100,93400,97300,92000,266219,25386115100,00,0.00,N,2,5500, 20250120,91600,93800,95200,90300,794219,73339804450,00,0.00,N,5,-2200, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index b4704cd082c2..228e2a13cf12 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 +20250210,27850,30250,30300,27100,1066686,30126508150,00,0.00,N,5,-2400, 20250203,30250,31650,32150,30050,348056,10698624350,00,0.00,N,5,-1800, 20250131,32050,31950,33200,31800,134395,4357737500,00,0.00,N,2,550, 20250120,31500,32300,32800,30900,276148,8731473450,00,0.00,N,5,-750, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 686b649c8c3c..aa90cdf5f92a 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 +20250210,3760,3790,3830,3705,1067662,4022157815,00,0.00,N,5,-20, 20250203,3780,3600,3880,3520,3146718,11785291645,00,0.00,N,2,150, 20250131,3630,3645,3685,3620,163502,596620225,00,0.00,N,5,-45, 20250120,3675,3675,4200,3560,5609861,21544445270,00,0.00,N,2,5, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index fba4faa8aa98..1a583fffca18 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 +20250210,8240,8090,8410,7710,1869678,15107669040,00,0.00,N,2,130, 20250203,8110,7960,8350,7610,742514,5905157350,00,0.00,N,2,40, 20250131,8070,8190,8260,8020,149784,1215515870,00,0.00,N,5,-180, 20250120,8250,8130,8450,7900,1183243,9649156020,00,0.00,N,2,120, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 871ca276284a..810accebf06b 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 +20250210,1717,1687,1770,1669,6434510,11029189630,00,0.00,N,2,30, 20250203,1687,1677,1723,1645,4143547,6976657893,00,0.00,N,5,-3, 20250131,1690,1681,1707,1671,667161,1128456021,00,0.00,N,2,9, 20250120,1681,1741,1769,1674,6637895,11435247110,00,0.00,N,5,-67, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index a5ee0584b624..8ec66551ab7f 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 +20250210,56000,53000,57300,52900,125030539,6947941766715,00,0.00,N,2,2300, 20250203,53700,51100,54200,50800,106477524,5597478549803,00,0.00,N,2,1300, 20250131,52400,52200,53000,51700,42186279,2207004262250,00,0.00,N,5,-1300, 20250120,53700,53600,54400,53100,71155922,3816928205872,00,0.00,N,3,0, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 89af2a09b2ae..2210279e67b2 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 +20250210,14740,14510,14900,14390,3035720,44427811080,00,0.00,N,2,210, 20250203,14530,14170,14550,13930,3241098,46253243667,00,0.00,N,2,90, 20250131,14440,14460,14460,14160,454127,6522784160,00,0.00,N,2,170, 20250120,14270,13910,14470,13910,2494963,35584451150,00,0.00,N,2,360, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 24be7281a8c6..16b86a03b93c 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 +20250210,6470,6130,6700,6050,723829,4647676680,00,0.00,N,2,340, 20250203,6130,6320,6320,6000,502353,3088818870,00,0.00,N,5,-250, 20250131,6380,6600,6610,6360,319603,2059795690,00,0.00,N,5,-330, 20250120,6710,6350,7480,6130,4300094,30564932620,00,0.00,N,2,360, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index 8444d56cac12..46639918786b 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 +20250210,3445,3440,3500,3415,76947,264641170,00,0.00,N,2,5, 20250203,3440,3580,3585,3400,131165,451647350,00,0.00,N,5,-150, 20250131,3590,3610,3615,3500,13433,47913325,00,0.00,N,5,-15, 20250120,3605,3640,3670,3550,71121,255613775,00,0.00,N,5,-10, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index e405804df68f..6c603a74e2f1 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 +20250210,8810,8840,8860,8610,44379,389495990,00,0.00,N,2,110, 20250203,8700,8650,8700,8560,40309,348219020,00,0.00,N,2,40, 20250131,8660,8790,8790,8660,5018,43642190,00,0.00,N,5,-130, 20250120,8790,8820,8850,8680,47699,417252800,00,0.00,N,5,-30, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index f0caf480d6cd..8c4fc1a10aab 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 +20250210,34200,33600,34650,33200,98418,3357698850,00,0.00,N,2,800, 20250203,33400,33350,34000,32550,91804,3049197150,00,0.00,N,5,-250, 20250131,33650,34200,34200,33150,10945,365999400,00,0.00,N,5,-550, 20250120,34200,35200,35650,33700,88672,3068395850,00,0.00,N,5,-1000, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 8288f617d407..805110478646 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 +20250210,1721,1845,1845,1651,3101265,5430717429,00,0.00,N,5,-114, 20250203,1835,1909,1940,1771,5992701,11051090583,00,0.00,N,5,-75, 20250131,1910,1935,2020,1872,3693087,7206177815,00,0.00,N,2,40, 20250120,1870,1722,2025,1635,19225464,35903276489,00,0.00,N,2,148, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 077b06c62aa7..d756c944afbf 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 +20250210,4980,4680,5060,4630,896077,4333698820,00,0.00,N,2,270, 20250203,4710,4760,4805,4360,750006,3498615075,00,0.00,N,5,-85, 20250131,4795,4800,4840,4760,139968,672470375,00,0.00,N,5,-20, 20250120,4815,4775,4865,4675,764576,3653264240,00,0.00,N,2,55, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index be340ea29d35..627f6b61a34f 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 +20250210,8800,8950,9130,8710,70586,630320310,00,0.00,N,5,-150, 20250203,8950,8510,9280,8310,194646,1718152530,00,0.00,N,2,340, 20250131,8610,8410,8760,8410,36859,316361610,00,0.00,N,5,-130, 20250120,8740,8080,10410,7930,853883,8224632930,00,0.00,N,2,660, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 88306937faa4..b62042a71fbc 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 +20250210,30600,30850,32800,30150,307294,9534315100,00,0.00,N,5,-500, 20250203,31100,33100,33100,30500,264374,8295770350,00,0.00,N,5,-2600, 20250131,33700,34550,34600,33450,18286,617125750,00,0.00,N,5,-200, 20250120,33900,36350,38200,33750,242211,8666220000,00,0.00,N,5,-2450, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 67639166b9d6..d2ad79dedd77 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 +20250210,36150,35400,36350,35000,58255,2078523550,00,0.00,N,2,500, 20250203,35650,35500,35800,34200,56297,1984264900,00,0.00,N,2,650, 20250131,35000,35250,35850,35000,8107,285980450,00,0.00,N,5,-450, 20250120,35450,36050,36500,34700,86112,3061078900,00,0.00,N,5,-600, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index d3d4aa1f9eca..675fa3aaef3e 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 +20250210,5590,5800,7050,5530,5515177,35837845750,00,0.00,N,5,-30, 20250203,5620,5380,5930,5010,290066,1595402210,00,0.00,N,2,320, 20250131,5300,5240,5430,5050,25014,129660260,00,0.00,N,2,50, 20250120,5250,4995,5470,4850,317688,1649727950,00,0.00,N,2,590, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index bd12fd25b0be..a0fbd211d303 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 +20250210,759,743,761,736,213003,159685365,00,0.00,N,2,16, 20250203,743,741,764,701,288978,213640294,00,0.00,N,2,2, 20250131,741,732,764,701,133155,98697157,00,0.00,N,2,1, 20250120,740,756,770,675,699540,503036023,00,0.00,N,5,-10, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 3fbe3396f6be..78f5d0ba4407 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 +20250210,8110,7950,8170,7880,358734,2882254660,00,0.00,N,2,170, 20250203,7940,8110,8200,7890,777662,6252201570,00,0.00,N,5,-10, 20250131,7950,7920,8040,7910,76893,612723920,00,0.00,N,2,50, 20250120,7900,8070,8160,7840,560722,4503703540,00,0.00,N,5,-180, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 15f900490079..2015b8c8f712 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 +20250210,119500,115600,129800,110100,1630196,196068695400,00,0.00,N,2,3300, 20250203,116200,115000,118700,108400,1466352,165718746100,00,0.00,N,5,-2500, 20250131,118700,117400,120900,114900,398605,46898302500,00,0.00,N,5,-8800, 20250120,127500,119000,127900,113700,1933649,232228852600,00,0.00,N,2,10500, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index 11d6dae4f12d..f1ed3b0e5493 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 +20250210,134700,136300,140500,131500,197029,26822665900,00,0.00,N,5,-500, 20250203,135200,136800,139100,129800,288533,38515967400,00,0.00,N,5,-2800, 20250131,138000,139300,140000,136300,40881,5622443900,00,0.00,N,5,-1300, 20250120,139300,146400,148700,138500,311271,44745888500,00,0.00,N,5,-7100, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index b0d865b9cd4e..76b3ca77a899 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 +20250210,3340,3415,3490,3295,10956293,37365497030,00,0.00,N,5,-30, 20250203,3370,3585,3585,3325,14876495,50959051605,00,0.00,N,5,-215, 20250131,3585,3615,3635,3515,3634301,13044820360,00,0.00,N,5,-170, 20250120,3755,3845,4030,3675,66261515,257823130615,00,0.00,N,5,-95, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 85161e7c382e..b2e04ff1a347 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 +20250210,18710,17440,18790,17270,2266517,41058895400,00,0.00,N,2,1190, 20250203,17520,17110,17820,16620,1868191,32383491870,00,0.00,N,2,260, 20250131,17260,17950,17950,17260,583892,10137257020,00,0.00,N,5,-560, 20250120,17820,17000,17840,16800,1959134,34008647690,00,0.00,N,2,860, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index 13b44141a572..a0960aa6ac2f 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 +20250210,6950,6990,7440,6860,40183,287548080,00,0.00,N,5,-20, 20250203,6970,6970,7540,6640,67387,475258940,00,0.00,N,5,-20, 20250131,6990,7260,7260,6960,16736,118288000,00,0.00,N,5,-340, 20250120,7330,7940,7990,6800,100359,746728840,00,0.00,N,5,-610, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 69508c179a82..6fe7426021d6 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 +20250210,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250203,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250131,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250120,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index c44f6a33aacc..0aa8b47a4819 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 +20250210,14240,13950,14420,13750,56111,787408420,00,0.00,N,2,290, 20250203,13950,13920,13950,13600,29279,402656090,00,0.00,N,2,30, 20250131,13920,14040,14040,13700,7301,100600320,00,0.00,N,5,-20, 20250120,13940,13850,14010,13700,41428,572643670,00,0.00,N,2,130, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 58a998ed748a..5bf693bc2864 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 +20250210,213500,205500,217000,200000,2327964,490524136000,00,0.00,N,2,4000, 20250203,209500,216500,216500,205500,2067288,435581310500,00,0.00,N,5,-12500, 20250131,222000,225500,226000,220000,403390,89516630000,00,0.00,N,5,-4500, 20250120,226500,235000,244500,225000,1833883,430269986000,00,0.00,N,5,-7500, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 9cd1a4432f21..55292a01a46f 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 +20250210,1764,2075,2150,1700,13306014,25181575365,00,0.00,N,5,-286, 20250203,2050,1564,2090,1430,34491345,63137914418,00,0.00,N,2,487, 20250131,1563,1550,1620,1531,2004717,3149401953,00,0.00,N,2,48, 20250120,1515,1432,1599,1346,8100585,12042584022,00,0.00,N,2,85, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index eecdd24116f8..795fb72b0c93 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 +20250210,2410,2565,2565,2405,61140,151420265,00,0.00,N,5,-165, 20250203,2575,2590,2690,2520,28089,72705885,00,0.00,N,5,-15, 20250131,2590,2570,2610,2560,4647,11962020,00,0.00,N,5,-5, 20250120,2595,2605,2680,2500,66173,169870455,00,0.00,N,2,10, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index deb465b2e42f..01fa752dd878 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 +20250210,4920,4945,5020,4845,265137,1304376725,00,0.00,N,5,-45, 20250203,4965,5030,5090,4770,472988,2317731515,00,0.00,N,5,-35, 20250131,5000,5000,5060,4920,251931,1210496000,00,0.00,N,5,-20, 20250120,5020,5120,5150,4945,223270,1126676665,00,0.00,N,5,-130, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index 41fc4808b43f..a37bd6232a86 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 +20250210,101900,93000,110300,91200,233890,24094007800,00,0.00,N,2,8200, 20250203,93700,91100,95600,87100,115953,10600399100,00,0.00,N,2,2600, 20250131,91100,96200,96300,90900,14510,1338279600,00,0.00,N,5,-3100, 20250120,94200,83800,95600,83800,204073,18744357600,00,0.00,N,2,10700, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index a66614c6db73..2efcdaf80afc 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 +20250210,12600,12730,13950,12380,2645095,34725709490,00,0.00,N,5,-220, 20250203,12820,11850,13860,11210,4112806,52844269420,00,0.00,N,2,670, 20250131,12150,12890,12890,12050,366714,4504091510,00,0.00,N,5,-1320, 20250120,13470,13180,14320,12180,7452554,100424555360,00,0.00,N,2,470, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index 756f7adf1cbc..ab1add833a24 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 +20250210,5600,5450,5630,5400,300155,1648383320,00,0.00,N,2,120, 20250203,5480,5530,5600,5350,291601,1593694560,00,0.00,N,5,-50, 20250131,5530,5590,5590,5480,51304,283200890,00,0.00,N,2,20, 20250120,5510,5540,5670,5490,378459,2107458420,00,0.00,N,5,-60, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index 2b920a9db274..fd17878dba49 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 +20250210,1017,1035,1044,1007,882423,897677199,00,0.00,N,5,-20, 20250203,1037,1085,1087,1031,1057709,1114798857,00,0.00,N,5,-50, 20250131,1087,1085,1093,1062,105665,114149265,00,0.00,N,5,-2, 20250120,1089,1136,1141,1036,731414,803813997,00,0.00,N,5,-47, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 67622e686316..021da1460634 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 +20250210,8460,8220,8470,8140,2607886,21647416390,00,0.00,N,2,190, 20250203,8270,8310,8470,8120,2043173,16979444680,00,0.00,N,5,-160, 20250131,8430,8310,8450,8240,663170,5541209940,00,0.00,N,2,210, 20250120,8220,8130,8310,8130,1733447,14235858510,00,0.00,N,2,100, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index bdbde1e6dc30..72b1eda4dd25 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 +20250210,9910,9970,10030,9840,19371,192500260,00,0.00,N,5,-50, 20250203,9960,9980,10030,9880,39145,389270160,00,0.00,N,5,-20, 20250131,9980,10090,10090,9960,4595,45955100,00,0.00,N,5,-110, 20250120,10090,9990,10280,9970,27521,277367860,00,0.00,N,2,100, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 8d2ac46d9376..f798433ababe 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 +20250210,7070,6840,7220,6530,928133,6450330570,00,0.00,N,2,350, 20250203,6720,6450,7190,6370,2308689,15824623630,00,0.00,N,2,310, 20250131,6410,6430,6430,6360,34874,222631120,00,0.00,N,5,-20, 20250120,6430,6580,6610,6360,233442,1514004860,00,0.00,N,5,-140, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index 4daa4595abf3..3d59abc09a01 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 +20250210,11770,11220,11850,11080,205539,2365809740,00,0.00,N,2,570, 20250203,11200,11070,11300,10830,114130,1261522250,00,0.00,N,2,130, 20250131,11070,11250,11250,11040,22900,253724430,00,0.00,N,5,-180, 20250120,11250,10960,11500,10830,198207,2213346640,00,0.00,N,2,290, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index 95eb4615f34d..96d9a9c2230e 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 +20250210,2980,2840,3060,2800,1780663,5219354685,00,0.00,N,2,140, 20250203,2840,2910,2980,2820,1609332,4680552365,00,0.00,N,5,-140, 20250131,2980,3010,3035,2970,503946,1507668415,00,0.00,N,5,-110, 20250120,3090,3050,3205,3010,4942433,15356097435,00,0.00,N,2,65, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index 3eab457d865d..bd5487967282 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 +20250210,3035,3110,3110,2975,48785,147865470,00,0.00,N,5,-5, 20250203,3040,3045,3090,2825,69677,210015700,00,0.00,N,5,-5, 20250131,3045,3035,3080,2970,8930,27171615,00,0.00,N,2,15, 20250120,3030,3175,3175,2970,58798,179584195,00,0.00,N,5,-20, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index 9940e5c9f21c..c99fbf94c085 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 +20250210,14850,14910,15070,14730,7078,104891170,00,0.00,N,2,80, 20250203,14770,14720,15140,14720,13082,194115790,00,0.00,N,5,-80, 20250131,14850,15000,15150,14850,762,11358750,00,0.00,N,5,-150, 20250120,15000,14980,15250,14820,5158,77101910,00,0.00,N,5,-20, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index 8023fb931a2d..6988f0a41d29 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 +20250210,15100,14900,15250,14830,652214,9838869830,00,0.00,N,2,200, 20250203,14900,15140,15710,14780,936426,14195518180,00,0.00,N,5,-400, 20250131,15300,15460,15460,15140,172879,2634607210,00,0.00,N,5,-20, 20250120,15320,15870,16180,15230,847904,13313375570,00,0.00,N,5,-520, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index c9f08f71dd39..e91a7bf79f0e 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 +20250210,2165,2125,2195,2050,12621673,27028984690,00,0.00,N,2,40, 20250203,2125,2075,2155,1925,14190375,28897580184,00,0.00,N,5,-70, 20250131,2195,2225,2250,2185,3394133,7496176115,00,0.00,N,5,-160, 20250120,2355,2360,2545,2100,72539520,170206327760,00,0.00,N,5,-20, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index e50ec04ab78e..37937bd348a7 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 +20250210,888,893,902,851,468832,412711380,00,0.00,N,5,-5, 20250203,893,887,945,847,471414,417660359,00,0.00,N,5,-15, 20250131,908,945,945,851,159728,141876188,00,0.00,N,2,3, 20250120,905,870,909,862,395878,349400436,00,0.00,N,2,21, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index ef4984da560b..dddcfc9a41b7 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 +20250210,34650,33900,35000,33600,37361,1282432400,00,0.00,N,2,750, 20250203,33900,33450,34650,32750,42565,1437851650,00,0.00,N,2,150, 20250131,33750,33800,34300,33500,6694,225770650,00,0.00,N,5,-50, 20250120,33800,34750,37150,33300,208555,7312504150,00,0.00,N,5,-850, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 486fdcebf91e..5f8fc876ae66 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 +20250210,2080,1967,2085,1938,806644,1628023946,00,0.00,N,2,112, 20250203,1968,1914,1977,1868,533280,1028943041,00,0.00,N,2,53, 20250131,1915,1915,1934,1890,110020,210055823,00,0.00,N,3,0, 20250120,1915,1898,1922,1872,537588,1019556981,00,0.00,N,2,13, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index d9669066a3f7..e70000ad13d0 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 +20250210,1657,1677,1679,1635,283605,469142205,00,0.00,N,5,-15, 20250203,1672,1645,1678,1581,279342,450365834,00,0.00,N,2,27, 20250131,1645,1718,1718,1640,42489,69860819,00,0.00,N,3,0, 20250120,1645,1642,1730,1642,394629,654365544,00,0.00,N,2,3, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index f04a8749dded..2a820c5dcfab 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 +20250210,383500,381500,386500,377000,14772,5648461500,00,0.00,N,2,2000, 20250203,381500,383000,389000,376500,13431,5134306500,00,0.00,N,5,-2500, 20250131,384000,388500,389000,382000,2305,887756500,00,0.00,N,2,2500, 20250120,381500,382000,387500,380500,8498,3259184500,00,0.00,N,5,-500, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 07517d0eb03b..43af9c1e17df 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 +20250210,8180,8170,8220,8130,50669,414166310,00,0.00,N,2,10, 20250203,8170,8170,8280,8060,54579,445171730,00,0.00,N,3,0, 20250131,8170,8160,8290,8160,12191,99708760,00,0.00,N,5,-30, 20250120,8200,8290,8380,8180,74689,616176150,00,0.00,N,5,-130, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index a574fa406ab8..5d1d2a1cdf22 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 +20250210,21100,21600,22050,19800,491541,10368632750,00,0.00,N,5,-500, 20250203,21600,20900,21900,20400,469303,9948172350,00,0.00,N,2,700, 20250131,20900,21100,21500,20750,70294,1477733800,00,0.00,N,5,-100, 20250120,21000,20200,21150,19730,368650,7554045020,00,0.00,N,2,950, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index d1e00ac8bd59..9fd614ea15f8 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 +20250210,6190,6390,6430,6170,584325,3675164630,00,0.00,N,5,-210, 20250203,6400,6110,6590,5980,1877538,11812728340,00,0.00,N,2,120, 20250131,6280,6160,6380,6150,241438,1515744860,00,0.00,N,2,80, 20250120,6200,6460,6480,6050,1010557,6383191810,00,0.00,N,5,-290, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 1b65a545f9db..ec6ce4c5dbde 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 +20250210,17800,17100,18290,16120,4285319,73571106830,00,0.00,N,2,560, 20250203,17240,18070,19080,17000,3374912,60833210420,00,0.00,N,5,-820, 20250131,18060,18230,18330,17760,297642,5353933260,00,0.00,N,5,-80, 20250120,18140,17300,18610,17100,2409040,43206469830,00,0.00,N,2,860, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 3f6dc9d198f2..7cd230a6952a 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 +20250210,785,718,822,711,19374611,14888935112,00,0.00,N,2,59, 20250203,726,775,780,710,13325937,9761513396,00,0.00,N,5,-55, 20250131,781,805,819,781,2537036,2018075403,00,0.00,N,5,-11, 20250120,792,815,869,778,21343824,17417828846,00,0.00,N,5,-18, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 55fae9888067..323061fea15f 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 +20250210,2100,2075,2145,2020,46757,98205050,00,0.00,N,3,0, 20250203,2100,2120,2170,2035,67760,141958420,00,0.00,N,5,-95, 20250131,2195,2265,2280,2180,11609,25852665,00,0.00,N,5,-25, 20250120,2220,2280,2285,2165,39165,87278045,00,0.00,N,5,-55, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 2743edfadd36..68577640d25b 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 +20250210,40050,40200,41000,40050,8349,336854650,00,0.00,N,2,50, 20250203,40000,39700,41950,39300,32761,1329709200,00,0.00,N,2,900, 20250131,39100,39100,39700,39000,907,35643400,00,0.00,N,3,0, 20250120,39100,39400,40000,38700,6132,240130350,00,0.00,N,5,-300, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index 8d98e76ac97b..2cf6d1e2d5af 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 +20250210,11130,11010,11290,10750,130010,1439742810,00,0.00,N,2,60, 20250203,11070,11200,11400,10720,109511,1212755180,00,0.00,N,5,-130, 20250131,11200,11200,11360,11030,29799,333819730,00,0.00,N,3,0, 20250120,11200,11720,11950,11110,105408,1204701790,00,0.00,N,5,-510, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index 8b545e9b7125..ee0f6a86d67f 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 +20250210,6070,6050,6080,6010,22508,136095020,00,0.00,N,5,-10, 20250203,6080,6100,6250,6040,38741,235740630,00,0.00,N,5,-20, 20250131,6100,6130,6130,6100,2903,17759380,00,0.00,N,5,-20, 20250120,6120,6060,6190,6060,41001,251939810,00,0.00,N,2,60, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index b1278a6eb32e..291a0aa35460 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 +20250210,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250203,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250131,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250120,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index c88c2a1aaf06..046d86b93d2c 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 +20250210,41600,37500,44700,36600,18415214,759969690800,00,0.00,N,2,3450, 20250203,38150,37500,40500,33800,20719613,766961730050,00,0.00,N,5,-550, 20250131,38700,38200,39550,37700,4905960,189407463550,00,0.00,N,5,-2200, 20250120,40900,28450,41400,27400,30528483,1054961267900,00,0.00,N,2,12600, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 53052e14ad68..248226076651 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 +20250210,4070,4060,4185,4010,19282,78629605,00,0.00,N,5,-30, 20250203,4100,4125,4300,4010,26965,110030495,00,0.00,N,5,-70, 20250131,4170,4200,4200,4130,1236,5137205,00,0.00,N,5,-5, 20250120,4175,4225,4320,4125,14331,60086650,00,0.00,N,5,-85, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 27bf315c2da8..0cd91477b107 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 +20250210,32450,30450,32500,29950,53183,1646183000,00,0.00,N,2,1950, 20250203,30500,29950,32850,29100,55863,1707662450,00,0.00,N,2,550, 20250131,29950,30200,30200,29850,4131,123897500,00,0.00,N,5,-250, 20250120,30200,30150,31250,29850,20268,619451500,00,0.00,N,2,50, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index 1de9a228429c..dc1c58f95b16 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 +20250210,12130,11910,12650,11800,41520,499848380,00,0.00,N,2,220, 20250203,11910,11880,12010,11550,38914,457976470,00,0.00,N,2,30, 20250131,11880,11880,11880,11750,4087,48202260,00,0.00,N,3,0, 20250120,11880,12190,12250,11840,24129,288743210,00,0.00,N,5,-200, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 525e794fdd59..d6b3d1c61a1e 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 +20250210,1218,1102,1253,1065,6489968,7764682704,00,0.00,N,2,128, 20250203,1090,1280,1280,1063,6961426,7799534213,00,0.00,N,5,-191, 20250131,1281,1207,1340,1190,2780855,3574536081,00,0.00,N,2,49, 20250120,1232,1236,1580,1225,48614166,67366796192,00,0.00,N,2,4, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 0a605d84d994..698d93d04a8d 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 +20250210,11540,11480,11700,11050,22884,260237210,00,0.00,N,5,-50, 20250203,11590,11420,12060,11000,51821,595434200,00,0.00,N,2,160, 20250131,11430,10590,11590,10570,41114,463332700,00,0.00,N,2,870, 20250120,10560,10910,11120,10460,20543,219348530,00,0.00,N,5,-350, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index bfae4395c643..f869922cb71b 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 +20250210,13060,10100,13480,9750,5017279,61285679510,00,0.00,N,2,2920, 20250203,10140,10000,10380,9130,922741,8900931740,00,0.00,N,5,-90, 20250131,10230,10260,10390,9910,152600,1542584320,00,0.00,N,2,40, 20250120,10190,9440,10440,9360,645604,6437449960,00,0.00,N,2,770, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 29e8b8e6775a..a3690c64b7b8 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 +20250210,4560,5200,5600,4515,9884568,51394570575,00,0.00,N,2,250, 20250203,4310,4040,4325,3905,454804,1948350805,00,0.00,N,2,270, 20250131,4040,4000,4055,3920,47695,191526425,00,0.00,N,2,40, 20250120,4000,3990,4060,3800,316551,1228473725,00,0.00,N,2,5, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index a4c2f7f286eb..70072b5bb8ea 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 +20250210,6890,6970,7040,6700,268297,1840753410,00,0.00,N,5,-90, 20250203,6980,6700,7040,6530,253984,1719072470,00,0.00,N,2,160, 20250131,6820,6870,6870,6660,38402,259314170,00,0.00,N,5,-60, 20250120,6880,7050,7060,6690,242158,1661048650,00,0.00,N,5,-130, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index eb2524e31ed1..4dd6af49360d 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 +20250210,1488,1496,1525,1410,852302,1277835437,00,0.00,N,5,-9, 20250203,1497,1482,1520,1447,877634,1300137465,00,0.00,N,2,15, 20250131,1482,1484,1497,1445,363503,533728040,00,0.00,N,5,-2, 20250120,1484,1470,1520,1447,1301485,1941164632,00,0.00,N,2,14, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index 6a741b21dcc9..63f2e670aa1d 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 +20250210,984,951,985,948,1198925,1157049408,00,0.00,N,2,30, 20250203,954,935,998,918,2993296,2856166830,00,0.00,N,2,18, 20250131,936,940,948,931,237057,222358512,00,0.00,N,5,-6, 20250120,942,955,1048,926,11046316,10929538959,00,0.00,N,5,-7, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index c76bc319003e..849ed9a189e9 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 +20250210,7070,6810,7070,6760,519462,3607433690,00,0.00,N,2,250, 20250203,6820,6800,6840,6690,178062,1205150290,00,0.00,N,2,10, 20250131,6810,6820,6840,6780,23826,161968630,00,0.00,N,5,-10, 20250120,6820,6770,6870,6750,150401,1024163310,00,0.00,N,2,30, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index 57824f29e0e9..935706dc72df 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 +20250210,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250203,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250131,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250120,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index c09ae0169ceb..d3e5cd1198eb 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 +20250210,5430,5420,5710,5390,341305,1881340050,00,0.00,N,2,10, 20250203,5420,5450,5620,5280,497301,2688947360,00,0.00,N,5,-20, 20250131,5440,5930,5930,5370,188383,1040957300,00,0.00,N,5,-490, 20250120,5930,5870,6090,5640,1179814,6913874590,00,0.00,N,2,10, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 41252cb4e34a..bc3e14ba0d46 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 +20250210,3410,3490,3505,3365,404226,1380125185,00,0.00,N,5,-115, 20250203,3525,3525,3630,3430,197968,695484690,00,0.00,N,3,0, 20250131,3525,3575,3575,3520,20596,72867805,00,0.00,N,5,-50, 20250120,3575,3590,3745,3525,307306,1115993335,00,0.00,N,2,15, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index a97ad7bfd631..0d813ba84d12 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 +20250210,450,461,476,444,402455,181566610,00,0.00,N,5,-11, 20250203,461,465,488,443,787046,360417263,00,0.00,N,2,1, 20250131,460,499,502,451,483444,229323250,00,0.00,N,5,-39, 20250120,499,460,642,433,11752592,6680837275,00,0.00,N,2,39, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index acf62ec1f3cd..33875b7a99e2 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 +20250210,1397,1440,1519,1390,6881685,9926131688,00,0.00,N,5,-3, 20250203,1400,1427,1437,1370,2739695,3828667775,00,0.00,N,5,-48, 20250131,1448,1463,1466,1425,684286,983733132,00,0.00,N,5,-30, 20250120,1478,1530,1533,1433,4081692,6030572315,00,0.00,N,5,-37, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index da2e963b99de..84c0e08fd53b 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 +20250210,3980,3970,4035,3900,46211,182860745,00,0.00,N,2,10, 20250203,3970,4000,4050,3870,50661,201069760,00,0.00,N,5,-30, 20250131,4000,4070,4070,3980,14915,59825730,00,0.00,N,5,-45, 20250120,4045,4055,4260,3995,249249,1025491515,00,0.00,N,2,10, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index 73b5a0a4f7f3..6a0b66e3d8d3 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 +20250210,2205,2235,2260,2190,129736,287060140,00,0.00,N,5,-15, 20250203,2220,2230,2260,2185,121363,270345445,00,0.00,N,5,-50, 20250131,2270,2260,2270,2250,6834,15469080,00,0.00,N,5,-10, 20250120,2280,2280,2315,2240,110293,250770635,00,0.00,N,5,-15, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index d43b386d6a8d..968c83c27383 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 +20250210,3755,3700,3775,3700,16443,61387050,00,0.00,N,5,-5, 20250203,3760,3800,3800,3660,14931,55991065,00,0.00,N,5,-40, 20250131,3800,3815,3900,3685,7608,29164140,00,0.00,N,5,-15, 20250120,3815,3825,3840,3620,17357,65757310,00,0.00,N,5,-10, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index 1382c7ae2803..c972f29e140b 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 +20250210,16190,16200,16850,15630,169672,2758730140,00,0.00,N,5,-10, 20250203,16200,14240,17460,13910,480830,7801852410,00,0.00,N,2,1950, 20250131,14250,14180,14250,13800,16829,236341820,00,0.00,N,2,400, 20250120,13850,15350,15350,13820,130440,1880042020,00,0.00,N,5,-1290, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 1538dd5b849a..b20e212830bf 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 +20250210,11360,10900,11540,10860,11265,124647100,00,0.00,N,2,460, 20250203,10900,10850,11520,10560,14801,159892510,00,0.00,N,5,-330, 20250131,11230,11120,11340,10900,2524,27996760,00,0.00,N,2,120, 20250120,11110,11180,11900,10840,13343,149627270,00,0.00,N,5,-70, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 41c6b55707da..4e566e074c6a 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 +20250210,705,680,742,662,1863888,1307853665,00,0.00,N,2,14, 20250203,691,766,774,685,2428905,1774918661,00,0.00,N,5,-74, 20250131,765,754,780,740,721912,548916471,00,0.00,N,5,-5, 20250120,770,771,816,736,6681721,5159697868,00,0.00,N,2,24, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index a7f05473af85..8129040a7b4b 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 +20250210,1820,1695,2140,1676,75203301,144102700102,00,0.00,N,2,125, 20250203,1695,1250,1820,1200,143849218,233868407168,00,0.00,N,2,441, 20250131,1254,1253,1268,1219,324561,403030462,00,0.00,N,5,-3, 20250120,1257,1292,1324,1257,990307,1270715850,00,0.00,N,5,-35, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 8a8a17bc3cb6..81189f88f308 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 +20250210,34650,32050,35450,30850,1164043,39128155750,00,0.00,N,2,2350, 20250203,32300,30450,33000,25850,1126558,32022163950,00,0.00,N,2,1700, 20250131,30600,31550,32550,30200,162640,5104358150,00,0.00,N,5,-2000, 20250120,32600,30600,33750,30550,693303,22397127450,00,0.00,N,2,1650, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index b19eac585dc9..212752d6a6c4 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 +20250210,39650,39450,40800,38800,523367,20967086200,00,0.00,N,2,250, 20250203,39400,37500,40000,36300,764214,29524580150,00,0.00,N,2,1100, 20250131,38300,39800,39850,37500,165424,6309413750,00,0.00,N,5,-1150, 20250120,39450,39450,39650,38700,382821,15008649900,00,0.00,N,2,150, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 07a448ddec0a..87d3f886d3ad 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 +20250210,23150,19490,26350,18590,24321630,541288668130,00,0.00,N,2,3660, 20250203,19490,14000,19960,13110,21196316,360475478680,00,0.00,N,2,5180, 20250131,14310,14700,14790,14270,427100,6146067190,00,0.00,N,5,-770, 20250120,15080,15700,16080,13900,5955508,91445159070,00,0.00,N,5,-730, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index d8f9498452ae..420a32c8920b 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 +20250210,59400,59400,61100,58900,10926,651852400,00,0.00,N,5,-400, 20250203,59800,60900,62500,59800,19435,1185860300,00,0.00,N,5,-1200, 20250131,61000,62600,62600,61000,3187,195760100,00,0.00,N,5,-1500, 20250120,62500,63700,63900,60000,34859,2164902300,00,0.00,N,5,-1300, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index 0ac3f1f4bc1c..14d3f62cf484 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 +20250210,28800,28050,29150,27450,491335,14001411550,00,0.00,N,2,900, 20250203,27900,27300,28600,26500,504238,14015804050,00,0.00,N,2,200, 20250131,27700,28050,28250,27650,54665,1519883350,00,0.00,N,3,0, 20250120,27700,29100,29400,27500,543452,15418703350,00,0.00,N,5,-1400, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index a5896fe8df11..81e83c6ce17e 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 +20250210,626,616,642,600,7313537,4558846705,00,0.00,N,2,9, 20250203,617,711,750,604,22896079,15269224481,00,0.00,N,5,-34, 20250131,651,669,669,650,821849,538289083,00,0.00,N,5,-16, 20250120,667,676,708,650,5200493,3512647062,00,0.00,N,5,-11, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 9a8911dc83d6..a5413aecf3ee 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 +20250210,3795,3765,3880,3735,212236,809327435,00,0.00,N,2,10, 20250203,3785,3750,3855,3660,211149,793114910,00,0.00,N,5,-5, 20250131,3790,3870,3890,3770,67707,257824360,00,0.00,N,5,-80, 20250120,3870,4040,4130,3845,539332,2160242120,00,0.00,N,5,-110, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 2bf89b8661a7..74f5640fbe10 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 +20250210,18970,19150,19290,18520,25878,486645690,00,0.00,N,5,-320, 20250203,19290,19590,19590,18870,26266,503993400,00,0.00,N,5,-310, 20250131,19600,19600,19760,19380,1335,26110790,00,0.00,N,3,0, 20250120,19600,20050,20050,19220,42173,828190420,00,0.00,N,5,-400, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 294be3a734ce..989bbb9e7a67 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 +20250210,148200,137600,149100,137100,2582943,373811118300,00,0.00,N,2,9700, 20250203,138500,131800,139200,129200,2080906,279138253800,00,0.00,N,2,4400, 20250131,134100,130800,135600,129300,708321,94154618200,00,0.00,N,2,6000, 20250120,128100,128600,131600,124200,1366954,174937375600,00,0.00,N,5,-100, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index ceca16d83b68..e87d08dbbdf3 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 +20250210,3685,3765,3765,3630,151542,559733995,00,0.00,N,5,-80, 20250203,3765,3980,3995,3755,327066,1263720835,00,0.00,N,5,-235, 20250131,4000,4010,4025,3970,46934,187152210,00,0.00,N,2,5, 20250120,3995,3900,4030,3885,353799,1406067355,00,0.00,N,2,85, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index c22a05aa6bf9..816f35022086 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 +20250210,2215,2130,2225,2110,445646,969116930,00,0.00,N,2,85, 20250203,2130,2095,2165,2020,588997,1237507330,00,0.00,N,5,-10, 20250131,2140,2195,2195,2110,118572,254133090,00,0.00,N,5,-55, 20250120,2195,2090,2415,2065,2261423,5101141940,00,0.00,N,2,105, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 481d51a0ee2b..aa70e16c4628 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 +20250210,1422,1476,1508,1405,794569,1146433575,00,0.00,N,5,-68, 20250203,1490,1470,1571,1407,732963,1088208720,00,0.00,N,2,31, 20250131,1459,1505,1518,1450,192628,283024184,00,0.00,N,5,-45, 20250120,1504,1587,1615,1500,475467,732019603,00,0.00,N,5,-92, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index 39994e041b12..6c402bf87af9 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 +20250210,2045,2020,2060,2005,459978,931865310,00,0.00,N,2,25, 20250203,2020,2040,2050,1993,463415,933284334,00,0.00,N,5,-25, 20250131,2045,2065,2065,2040,112903,231567050,00,0.00,N,5,-20, 20250120,2065,2095,2120,2060,430352,900833545,00,0.00,N,5,-30, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 527463459bc6..69ddfe7dfce2 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 +20250210,45700,45050,46550,44200,145055,6546062800,00,0.00,N,2,400, 20250203,45300,46500,46900,45000,119870,5473846650,00,0.00,N,5,-1650, 20250131,46950,47250,47450,46650,28384,1333664500,00,0.00,N,2,150, 20250120,46800,47550,47550,46200,108952,5107587600,00,0.00,N,5,-550, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 7a5d29a6eb6b..7fd19c1823ea 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 +20250210,1403,1412,1438,1380,2840992,3997912754,00,0.00,N,2,2, 20250203,1401,1377,1415,1339,3454608,4746822725,00,0.00,N,5,-11, 20250131,1412,1461,1461,1406,1191082,1696108677,00,0.00,N,5,-89, 20250120,1501,1590,1593,1449,11699520,17742133016,00,0.00,N,5,-88, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 06415fb14c93..875442ea0dfe 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 +20250210,5430,5430,5460,5370,152785,826201200,00,0.00,N,2,20, 20250203,5410,5450,5590,5360,220945,1210580330,00,0.00,N,5,-60, 20250131,5470,5550,5550,5400,41565,225997410,00,0.00,N,3,0, 20250120,5470,5550,5590,5440,97543,537977920,00,0.00,N,5,-120, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 2eff10377dbc..62ff9cf73def 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 +20250210,16080,16240,16400,15900,43126,692766310,00,0.00,N,5,-220, 20250203,16300,16280,16550,15400,46930,757717770,00,0.00,N,5,-30, 20250131,16330,16800,16800,16290,10021,164034370,00,0.00,N,5,-220, 20250120,16550,17140,17510,16470,53509,900136280,00,0.00,N,5,-590, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 71394a1f6ca8..cd893586526a 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 +20250210,358,349,430,343,14772349,5861403744,00,0.00,N,2,1, 20250203,357,353,393,340,1167333,420676197,00,0.00,N,2,3, 20250131,354,364,372,350,166529,59289303,00,0.00,N,5,-10, 20250120,364,377,386,362,583670,216543165,00,0.00,N,5,-12, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 975f1a442c9d..6918e929dbd6 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 +20250210,1008,1014,1047,1005,131117,133067500,00,0.00,N,5,-6, 20250203,1014,965,1019,965,165221,165686652,00,0.00,N,2,1, 20250131,1013,1015,1025,1004,23938,24287250,00,0.00,N,5,-2, 20250120,1015,1015,1025,1000,187977,190507633,00,0.00,N,5,-4, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index e1de49567c8b..af0bdc9f3505 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 +20250210,2465,2140,2930,2080,1573262,4119007025,00,0.00,N,2,325, 20250203,2140,2210,2240,2075,253678,539077730,00,0.00,N,5,-75, 20250131,2215,2210,2240,2200,18466,40883010,00,0.00,N,2,5, 20250120,2210,2320,2355,2210,150656,345150515,00,0.00,N,5,-110, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index cb27bb410cf1..98b459b30ac6 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 +20250210,38800,42550,43000,38400,2824948,113833854100,00,0.00,N,5,-2950, 20250203,41750,39850,45600,38200,4367603,183945049350,00,0.00,N,2,1000, 20250131,40750,41450,41750,39750,522854,21109646500,00,0.00,N,5,-400, 20250120,41150,39150,41750,38250,2036841,82491244800,00,0.00,N,2,2050, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index b7549bec41e6..ce2c9705175e 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 +20250210,930,973,1013,910,203248,192438366,00,0.00,N,5,-43, 20250203,973,977,1022,908,186711,184397693,00,0.00,N,5,-4, 20250131,977,1005,1005,965,30123,29648233,00,0.00,N,5,-4, 20250120,981,914,1110,913,1256557,1273310936,00,0.00,N,2,68, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index daf31676d5ad..716dc6fb6025 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 +20250210,82800,75100,84500,74400,750572,59710173400,00,0.00,N,2,7100, 20250203,75700,79600,84400,75000,1046969,82921520500,00,0.00,N,5,-5300, 20250131,81000,88700,88900,78200,583197,47518239700,00,0.00,N,5,-9500, 20250120,90500,104700,107700,86500,619554,61784964100,00,0.00,N,5,-15000, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index 69a5bfccffd7..f6d5e8885604 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 +20250210,721,740,750,713,645890,469072452,00,0.00,N,5,-27, 20250203,748,778,784,723,855736,643537087,00,0.00,N,5,-35, 20250131,783,794,802,779,239452,188168299,00,0.00,N,5,-23, 20250120,806,816,820,785,1082889,867621826,00,0.00,N,2,8, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 2d267d57b72f..87b0a0b20a6e 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 +20250210,42600,37600,45650,37100,2128655,89941376550,00,0.00,N,2,5450, 20250203,37150,37000,38450,32150,1617220,56228704100,00,0.00,N,5,-1050, 20250131,38200,40300,41600,37950,406077,15795988200,00,0.00,N,5,-5750, 20250120,43950,35800,44850,35500,3004151,123862571150,00,0.00,N,2,8500, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 5abb61f58235..cf48345705d3 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 +20250210,12370,12410,12770,11960,841549,10344727100,00,0.00,N,5,-130, 20250203,12500,12190,12890,11690,845884,10439473740,00,0.00,N,2,110, 20250131,12390,12540,12790,12290,88269,1100488280,00,0.00,N,5,-160, 20250120,12550,12900,13220,12290,816256,10468068890,00,0.00,N,5,-340, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index f2f5d29f29d8..37d91d50bfe2 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 +20250210,225500,223000,241500,217500,1948113,445493425000,00,0.00,N,3,0, 20250203,225500,223500,237500,222500,1268519,289835860500,00,0.00,N,5,-6500, 20250131,232000,230500,237000,229500,340308,79278025000,00,0.00,N,2,3500, 20250120,228500,243000,251500,225000,1890022,449322089580,00,0.00,N,5,-15000, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index f6acfe03a68d..e6eafb03a430 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 +20250210,2700,2640,2710,2630,146978,392589970,00,0.00,N,2,45, 20250203,2655,2675,2720,2600,382420,1015798510,00,0.00,N,5,-20, 20250131,2675,2700,2700,2665,48755,130410135,00,0.00,N,5,-35, 20250120,2710,2715,2810,2700,519865,1432025065,00,0.00,N,5,-25, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 082737ee31fd..926989409567 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 +20250210,2105,2170,2175,2020,862645,1801647135,00,0.00,N,5,-65, 20250203,2170,2500,2865,2130,3625049,9146384935,00,0.00,N,5,-170, 20250131,2340,2295,2340,2240,137130,315658580,00,0.00,N,2,45, 20250120,2295,2390,2580,2250,1016029,2427665415,00,0.00,N,5,-95, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 37fc741db745..1cd476336c40 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 +20250210,9020,8980,9090,8900,151164,1358355210,00,0.00,N,5,-50, 20250203,9070,8400,9180,8350,484300,4302653220,00,0.00,N,2,640, 20250131,8430,8430,8510,8400,5503,46415110,00,0.00,N,3,0, 20250120,8430,8490,8520,8360,57794,486905080,00,0.00,N,5,-60, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index a351a0b6dce1..ea2fcba71776 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 +20250210,1338,1120,1396,1083,17397281,21964645099,00,0.00,N,2,207, 20250203,1131,1215,1252,1076,6155680,7059628430,00,0.00,N,5,-84, 20250131,1215,1170,1247,1170,1470186,1791756358,00,0.00,N,2,55, 20250120,1160,1242,1247,1127,3590192,4258193835,00,0.00,N,5,-80, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 8207c157dde4..6cfca8952d41 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 +20250210,25450,25400,25900,25200,26938,688363800,00,0.00,N,5,-50, 20250203,25500,25350,25850,25300,25802,657313000,00,0.00,N,2,50, 20250131,25450,25500,25850,25400,10102,258136450,00,0.00,N,5,-350, 20250120,25800,25800,26150,25250,32799,838162600,00,0.00,N,2,300, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index a481654eb2dd..9bc657495542 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 +20250210,5950,5980,6050,5780,272572,1610428360,00,0.00,N,5,-70, 20250203,6020,5620,6220,5260,696680,4129873310,00,0.00,N,2,370, 20250131,5650,5710,5710,5590,142846,806312470,00,0.00,N,5,-110, 20250120,5760,5900,5950,5700,299581,1745640630,00,0.00,N,5,-150, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index 12ffec73ce2e..c157eaf7a0af 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 +20250210,383,381,385,362,1966700,733466986,00,0.00,N,2,2, 20250203,381,381,387,367,1606105,601544305,00,0.00,N,3,0, 20250131,381,363,388,355,814955,305112417,00,0.00,N,2,18, 20250120,363,399,409,362,4582308,1735007390,00,0.00,N,5,-37, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index 4c07a3fe96c8..3870d39e3523 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 +20250210,22000,20200,23350,19840,15846012,339684810980,00,0.00,N,2,1900, 20250203,20100,19670,23050,18900,18689125,392952753510,00,0.00,N,2,330, 20250131,19770,20100,20450,19620,1318668,26175834270,00,0.00,N,5,-330, 20250120,20100,21150,21150,18800,12932659,256351517980,00,0.00,N,5,-1100, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index 607d39c9cae2..69e5294ec847 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 +20250210,10830,10580,11290,10320,720004,7784519150,00,0.00,N,2,270, 20250203,10560,10880,10880,10270,516569,5439236550,00,0.00,N,5,-360, 20250131,10920,11110,11140,10920,133387,1463974380,00,0.00,N,5,-200, 20250120,11120,11420,11640,10850,464071,5157695190,00,0.00,N,5,-200, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index f5ef8e57d7a8..687e8db070c5 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 +20250210,84200,82000,84600,82000,61119,5095776000,00,0.00,N,2,2300, 20250203,81900,80300,84400,79600,52418,4289917800,00,0.00,N,3,0, 20250131,81900,83000,83000,81000,8311,681387100,00,0.00,N,2,1100, 20250120,80800,79900,83000,79600,47450,3825811300,00,0.00,N,2,900, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index d74f799a89de..5e462c2146fe 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 +20250210,2135,2030,2160,2030,107517,223978935,00,0.00,N,2,75, 20250203,2060,2200,2200,2050,111552,235538085,00,0.00,N,5,-140, 20250131,2200,2200,2300,2165,12441,27366605,00,0.00,N,5,-40, 20250120,2240,2250,2300,2200,110034,246691830,00,0.00,N,5,-10, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index cf7e6ab5a094..359be4890c42 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 +20250210,76500,83400,83400,76300,854739,66540756900,00,0.00,N,5,-5900, 20250203,82400,77400,84300,75600,476957,38535600500,00,0.00,N,2,3300, 20250131,79100,81200,81700,78400,39322,3128320600,00,0.00,N,5,-1100, 20250120,80200,83600,83600,76200,397899,31532814600,00,0.00,N,5,-3500, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index e697ae63ffd7..2d8468a44bc0 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 +20250210,4700,8000,8510,4505,16286336,86929026255,00,0.00,N,5,-2940, 20250203,7640,5990,7710,5780,8950420,58590397160,00,0.00,N,2,1650, 20250131,5990,5280,6310,4950,26798077,153516967605,00,0.00,N,2,1130, 20250120,4860,3825,4860,3585,11928935,52451985710,00,0.00,N,2,1090, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index d88d04ed0902..fc62c442dc9d 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 +20250210,241500,211500,267500,206000,4405896,1068660178000,00,0.00,N,2,24000, 20250203,217500,222500,229000,214500,1820259,403395807500,00,0.00,N,5,-13500, 20250131,231000,220000,231000,217000,858184,192152181500,00,0.00,N,5,-13000, 20250120,244000,222500,249000,205000,4617053,1039727087500,00,0.00,N,2,21500, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index b52e4617d4c5..4f3c04e0fa5a 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 +20250210,796000,785000,825000,751000,182612,143005188000,00,0.00,N,2,12000, 20250203,784000,807000,812000,777000,124174,98579339000,00,0.00,N,5,-40000, 20250131,824000,860000,861000,810000,35526,29292426000,00,0.00,N,5,-21000, 20250120,845000,860000,927000,739000,406770,330647851000,00,0.00,N,2,5000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index 759718e370e2..b90fcf68b28f 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 +20250210,12710,12710,13690,12470,63974630,834762188220,00,0.00,N,5,-60, 20250203,12770,12800,13630,12630,47455060,621057827380,00,0.00,N,5,-240, 20250131,13010,13000,13270,12900,7145165,93488007990,00,0.00,N,2,100, 20250120,12910,13590,13860,12700,55314835,737724027880,00,0.00,N,5,-630, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index 5bd30070f1d0..03da5e1ad4a9 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 +20250210,891,977,978,881,5353648,4932705363,00,0.00,N,5,-87, 20250203,978,835,1159,822,40481645,42157183926,00,0.00,N,2,157, 20250131,821,836,905,813,859164,741274789,00,0.00,N,5,-15, 20250120,836,875,916,779,3249754,2682149078,00,0.00,N,5,-36, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index 7dd981ff785f..7f996555f25d 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 +20250210,5150,5050,5270,4790,103084,525552325,00,0.00,N,2,60, 20250203,5090,5120,5180,4940,82593,413253995,00,0.00,N,5,-100, 20250131,5190,5220,5220,5070,8660,44303930,00,0.00,N,3,0, 20250120,5190,5200,5310,5070,66307,342132400,00,0.00,N,5,-30, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index d4e5f9e03904..ae7d47de8986 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 +20250210,643,650,658,631,183967,117965904,00,0.00,N,2,2, 20250203,641,632,649,610,294485,184293329,00,0.00,N,2,9, 20250131,632,629,642,622,63015,39799009,00,0.00,N,2,3, 20250120,629,645,665,620,180603,115640532,00,0.00,N,5,-15, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 03a640105c0c..9f143d7265ba 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 +20250210,3030,3220,3275,2900,44927,135596665,00,0.00,N,5,-120, 20250203,3150,3215,3385,3055,23334,73818900,00,0.00,N,2,40, 20250131,3110,3265,3330,3110,9404,29644515,00,0.00,N,5,-155, 20250120,3265,3275,3495,3230,13492,44733920,00,0.00,N,5,-10, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 9d09052c8d64..49feae177f07 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 +20250210,1183,1197,1234,1180,177888,212770788,00,0.00,N,5,-40, 20250203,1223,1199,1233,1153,404134,485097935,00,0.00,N,2,5, 20250131,1218,1218,1218,1180,109786,132194066,00,0.00,N,3,0, 20250120,1218,1101,1400,1100,2779238,3490280945,00,0.00,N,2,112, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index 02f7108e56d4..b6431fd31daa 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 +20250210,7430,7310,7500,7160,175029,1290774090,00,0.00,N,2,20, 20250203,7410,7300,7540,7050,244264,1788967160,00,0.00,N,2,150, 20250131,7260,7120,7260,7000,49391,353207950,00,0.00,N,2,140, 20250120,7120,6980,7190,6810,141685,992691120,00,0.00,N,2,160, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 4593d05f1167..fce069574066 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 +20250210,1174,1176,1213,1131,272223,316318120,00,0.00,N,5,-2, 20250203,1176,1222,1237,1134,338881,399171496,00,0.00,N,5,-42, 20250131,1218,1218,1249,1201,42092,51347690,00,0.00,N,2,12, 20250120,1206,1351,1425,1168,577564,724362305,00,0.00,N,5,-145, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index a73fbd07497c..9aee587b2266 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 +20250210,545,545,545,545,0,0,00,0.00,N,3,0, 20250203,545,545,545,545,0,0,00,0.00,N,3,0, 20250131,545,545,545,545,0,0,00,0.00,N,3,0, 20250120,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index b54ef423e770..9c75afbd286a 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 +20250210,109600,109900,115700,107000,4046323,449038309100,00,0.00,N,5,-1600, 20250203,111200,123500,129500,109100,3552545,421958590200,00,0.00,N,5,-13200, 20250131,124400,126000,128900,123700,356918,44953397500,00,0.00,N,5,-600, 20250120,125000,128900,144300,123100,4143517,552954059800,00,0.00,N,5,-3300, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index 39a6de57b254..e92aa959c4fd 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 +20250210,7310,7150,7750,7020,652205,4733814180,00,0.00,N,2,100, 20250203,7210,7530,8120,7190,1859066,14191273980,00,0.00,N,5,-270, 20250131,7480,7150,7970,7020,2524795,19090662950,00,0.00,N,2,670, 20250120,6810,7160,7290,6750,448535,3143595000,00,0.00,N,5,-360, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index d0f7321aea06..c35c26aa84a5 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 +20250210,3100,2895,3125,2870,1391033,4132506910,00,0.00,N,2,185, 20250203,2915,2785,2940,2685,1251638,3551859575,00,0.00,N,2,110, 20250131,2805,2825,2850,2770,348887,975939415,00,0.00,N,5,-40, 20250120,2845,2875,2940,2825,1140855,3286900430,00,0.00,N,5,-35, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 2519ba4473ae..2b83235e3acb 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 +20250210,7260,7000,7640,6790,1434524,10372883020,00,0.00,N,2,250, 20250203,7010,7110,7240,6850,508902,3552418140,00,0.00,N,5,-280, 20250131,7290,7200,7420,7070,139760,1018247660,00,0.00,N,2,80, 20250120,7210,7410,7630,7090,612412,4465719660,00,0.00,N,5,-200, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index a23890e08875..8c5d74819023 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 +20250210,4215,3725,4380,3490,2113419,8486812050,00,0.00,N,2,625, 20250203,3590,3885,4120,3460,3111498,11812300355,00,0.00,N,5,-420, 20250131,4010,3575,4485,3565,4613775,19283836105,00,0.00,N,2,420, 20250120,3590,2570,4510,2515,11606043,43181274365,00,0.00,N,2,1020, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index f4342d7c3062..3d0f1c75ebd2 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 +20250210,20100,19600,20450,19150,119082,2341010170,00,0.00,N,2,500, 20250203,19600,19050,19620,18500,138949,2639391110,00,0.00,N,2,270, 20250131,19330,19950,19950,19330,22028,429948760,00,0.00,N,5,-670, 20250120,20000,19350,20500,19240,103732,2043573160,00,0.00,N,2,720, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index dbb2bd510c10..b30f923ccfde 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 +20250210,3345,3240,3480,3155,9827275,32861893575,00,0.00,N,2,90, 20250203,3255,3005,3295,2935,2797775,8875129945,00,0.00,N,2,215, 20250131,3040,3115,3135,3000,218512,667112645,00,0.00,N,5,-80, 20250120,3120,3120,3205,3080,1513879,4755144110,00,0.00,N,3,0, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 0a30d393cf33..adf650ff5c06 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 +20250210,59500,58400,60000,57900,705801,41664700000,00,0.00,N,2,1100, 20250203,58400,61000,62000,58400,647670,38496471200,00,0.00,N,5,-2600, 20250131,61000,61300,61300,59900,111504,6764484400,00,0.00,N,2,300, 20250120,60700,64700,64800,60000,1010487,62630534500,00,0.00,N,5,-4600, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 7e34a3e63ef6..8417f3678ec6 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 +20250210,3015,3020,3045,2990,85810,258514600,00,0.00,N,5,-5, 20250203,3020,3030,3055,2985,108346,326146020,00,0.00,N,5,-50, 20250131,3070,3080,3090,3060,16367,50325115,00,0.00,N,2,10, 20250120,3060,3080,3110,3010,93840,287458225,00,0.00,N,5,-20, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index d6009c2568e4..230c0b218275 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 +20250210,2060,2110,2165,2025,1225165,2550076660,00,0.00,N,5,-50, 20250203,2110,2065,2170,2035,1030845,2171679015,00,0.00,N,5,-25, 20250131,2135,2230,2240,2120,253994,547491660,00,0.00,N,5,-55, 20250120,2190,2400,2400,2175,1284567,2903359360,00,0.00,N,5,-210, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index 546e792cb6d6..d2000be2daf2 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 +20250210,5850,5940,5940,5800,148978,872332090,00,0.00,N,5,-90, 20250203,5940,5790,6040,5770,181787,1079379700,00,0.00,N,2,40, 20250131,5900,5930,5930,5870,8807,51841480,00,0.00,N,5,-30, 20250120,5930,6010,6020,5800,158917,940216370,00,0.00,N,5,-80, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index d528e86d8071..c92e727b26d0 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 +20250210,163600,149200,167400,148300,1325251,213308132200,00,0.00,N,2,13100, 20250203,150500,145400,151700,139700,791748,114886538000,00,0.00,N,2,1800, 20250131,148700,150000,150500,147200,190020,28252866600,00,0.00,N,2,100, 20250120,148600,159000,163300,147800,1322038,203548415000,00,0.00,N,5,-9700, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index be9b7b19e709..de8c6a63b60e 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 +20250210,1229,1109,1287,1050,18527743,22110416786,00,0.00,N,2,120, 20250203,1109,1082,1345,1049,27392831,33536450373,00,0.00,N,2,9, 20250131,1100,1090,1141,1053,2142116,2333430605,00,0.00,N,2,24, 20250120,1076,1140,1215,959,28424682,31043164872,00,0.00,N,5,-59, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index db7d836209c3..73a4499f1304 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 +20250210,525,516,610,510,1394929,760133180,00,0.00,N,2,9, 20250203,516,534,534,495,950184,488187314,00,0.00,N,5,-21, 20250131,537,534,549,534,82864,44556961,00,0.00,N,2,3, 20250120,534,572,572,527,842248,459905738,00,0.00,N,5,-38, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 29230aa962ec..04f692c3143c 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 +20250210,3050,3025,3130,2980,1018910,3111755740,00,0.00,N,5,-10, 20250203,3060,2960,3185,2845,2124607,6475971265,00,0.00,N,2,75, 20250131,2985,2980,2995,2945,137006,407270970,00,0.00,N,2,10, 20250120,2975,3000,3100,2885,1629510,4899686455,00,0.00,N,5,-45, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index f358685e8c76..5034b837ab76 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 +20250210,59000,54000,61500,51800,1202292,68528015700,00,0.00,N,2,4500, 20250203,54500,56000,56400,53400,419378,22972526100,00,0.00,N,5,-2300, 20250131,56800,57600,57600,56000,95975,5431938700,00,0.00,N,5,-100, 20250120,56900,57600,61100,55900,601706,34973786200,00,0.00,N,5,-600, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 533a73952c75..a1c0459ca3aa 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 +20250210,18320,18440,19000,17950,8120457,149071294440,00,0.00,N,5,-260, 20250203,18580,18660,18950,18100,5272496,97683983740,00,0.00,N,5,-460, 20250131,19040,18800,19050,18590,2315366,43744014630,00,0.00,N,2,400, 20250120,18640,19700,19800,18000,14174392,265567940150,00,0.00,N,5,-790, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 07064397cbd4..1be3a3b25684 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 +20250210,39500,38500,40100,37400,383886,14903681100,00,0.00,N,2,900, 20250203,38600,38200,39250,36900,358289,13682024650,00,0.00,N,5,-350, 20250131,38950,40400,40450,38800,86976,3417776800,00,0.00,N,5,-1000, 20250120,39950,40000,41000,39400,250759,10036277200,00,0.00,N,5,-150, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 4b708dfa6da7..407df8f35838 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 +20250210,3030,3305,3350,2975,716890,2238695160,00,0.00,N,5,-210, 20250203,3240,3570,3745,3120,2956113,10180800800,00,0.00,N,2,60, 20250131,3180,3355,3355,3130,55521,177127460,00,0.00,N,5,-25, 20250120,3205,3400,3430,3145,392137,1283863180,00,0.00,N,5,-250, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index e3003b0008d9..a1baf0f64c0c 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 +20250210,1996,1979,2035,1979,90304,180788910,00,0.00,N,2,1, 20250203,1995,2050,2060,1990,181935,365811233,00,0.00,N,5,-80, 20250131,2075,2085,2100,2020,101835,208495975,00,0.00,N,2,5, 20250120,2070,2060,2110,1999,250875,515252378,00,0.00,N,2,10, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 52f61349c719..7ce5befdea7c 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 +20250210,814,814,814,814,0,0,00,0.00,N,3,0, 20250203,814,814,814,814,0,0,00,0.00,N,3,0, 20250131,814,814,814,814,0,0,00,0.00,N,3,0, 20250120,814,788,854,650,9134833,6910758588,00,0.00,N,2,7, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 7b3fe2faf281..27e0e005cc0b 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 +20250210,3560,3550,3595,3505,100932,357880325,00,0.00,N,2,10, 20250203,3550,3500,3555,3425,183714,641446155,00,0.00,N,2,35, 20250131,3515,3475,3525,3455,24847,86741960,00,0.00,N,2,25, 20250120,3490,3510,3580,3380,140215,482807175,00,0.00,N,5,-20, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 9dc598b16967..2dac568ed78c 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 +20250210,1285,1311,1350,1200,1116650,1437662987,00,0.00,N,5,-72, 20250203,1357,1350,1433,1290,1000407,1359704951,00,0.00,N,5,-8, 20250131,1365,1380,1383,1344,43427,59187039,00,0.00,N,5,-19, 20250120,1384,1453,1459,1325,1046622,1456741353,00,0.00,N,5,-69, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index e03019e1bd3c..9a96abdaf893 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 +20250210,799,804,809,787,339561,270546718,00,0.00,N,5,-3, 20250203,802,783,814,761,288919,228097379,00,0.00,N,2,12, 20250131,790,792,806,789,57339,45445152,00,0.00,N,5,-2, 20250120,792,821,822,748,692350,548820181,00,0.00,N,5,-29, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index 36e4ba7d4647..ba0522ac982a 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 +20250210,74900,75100,78100,72300,56746,4283876600,00,0.00,N,2,300, 20250203,74600,75100,75400,68900,50300,3645927700,00,0.00,N,5,-2400, 20250131,77000,78500,78600,76300,26220,2026700800,00,0.00,N,5,-5200, 20250120,82200,81300,89200,76500,231575,19157511800,00,0.00,N,2,1100, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 86b78d4b8448..196ca020bf4f 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 +20250210,2085,2050,2130,2015,1503189,3104032350,00,0.00,N,2,5, 20250203,2080,2010,2080,1968,1821370,3683022352,00,0.00,N,3,0, 20250131,2080,2110,2125,2075,403683,844358940,00,0.00,N,5,-90, 20250120,2170,2385,2445,2050,10343636,22819734135,00,0.00,N,5,-5, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index a21b6f107dd3..136d6b077e07 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 +20250210,15320,14070,16170,13850,4571777,70256599940,00,0.00,N,2,1430, 20250203,13890,13450,14080,12920,426495,5758404430,00,0.00,N,2,200, 20250131,13690,13950,13960,13500,79475,1087601260,00,0.00,N,5,-290, 20250120,13980,15100,15460,13720,913189,13204361860,00,0.00,N,5,-970, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index 9fff83209846..4288bdc9675c 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 +20250210,10300,10530,10640,10230,151148,1579987440,00,0.00,N,5,-180, 20250203,10480,10300,10580,9900,216473,2200791230,00,0.00,N,2,10, 20250131,10470,10560,10650,10280,28882,299836310,00,0.00,N,5,-190, 20250120,10660,10850,10850,10350,124923,1326920310,00,0.00,N,5,-190, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 198ead3c27f0..0e5d33f74abe 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 +20250210,2140,2085,2170,1990,451183,925163303,00,0.00,N,2,55, 20250203,2085,1890,2335,1800,2651737,5648779181,00,0.00,N,2,175, 20250131,1910,1931,1935,1892,22952,43773676,00,0.00,N,5,-21, 20250120,1931,1964,2120,1906,326629,651050975,00,0.00,N,5,-51, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index 31b8c8e212ae..3b39bee3eb2d 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 +20250210,3330,3180,3420,3110,1152863,3800074225,00,0.00,N,2,150, 20250203,3180,3205,3380,3170,992677,3248135275,00,0.00,N,5,-115, 20250131,3295,3390,3400,3235,292037,969296295,00,0.00,N,5,-130, 20250120,3425,3495,3670,3385,4426207,15503382590,00,0.00,N,5,-50, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 6bd1c919f976..c4ca568167b2 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 +20250210,21700,19900,22650,19320,1051216,22131774930,00,0.00,N,2,2000, 20250203,19700,19500,19950,18730,269640,5159086950,00,0.00,N,2,60, 20250131,19640,20000,20150,19440,51281,1010389140,00,0.00,N,5,-190, 20250120,19830,19990,20350,19260,262019,5164421330,00,0.00,N,2,200, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index bc5d49c7c3f7..a8d469da1c27 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 +20250210,114200,110600,120000,107700,708237,81173993400,00,0.00,N,2,4100, 20250203,110100,103000,115000,99500,669410,72879093600,00,0.00,N,2,4600, 20250131,105500,105400,106000,101900,83978,8755671900,00,0.00,N,2,1100, 20250120,104400,94600,111300,94600,1176982,123668318800,00,0.00,N,2,11400, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index 877b259502b6..22c7937e65d5 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 +20250210,156100,154500,164300,150400,3023657,477232844800,00,0.00,N,5,-1100, 20250203,157200,152100,164600,139000,4357047,652489102100,00,0.00,N,2,300, 20250131,156900,150600,159000,150000,643385,99801772000,00,0.00,N,5,-5800, 20250120,162700,173300,181000,160500,3953727,672939683800,00,0.00,N,5,-11800, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 19cff3105982..489e93ebc706 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 +20250210,4100,4165,4190,4050,409677,1683929835,00,0.00,N,5,-65, 20250203,4165,4300,4340,4130,411622,1732457150,00,0.00,N,5,-165, 20250131,4330,4505,4505,4295,79605,345757625,00,0.00,N,5,-85, 20250120,4415,4500,4730,4350,457393,2085901800,00,0.00,N,5,-80, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index bcf3c0d028e1..909a6f93d735 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 +20250210,1276,1250,1294,1218,4273259,5372633687,00,0.00,N,2,28, 20250203,1248,1190,1396,1127,12244984,15729337348,00,0.00,N,2,58, 20250131,1190,1216,1216,1185,514363,612642900,00,0.00,N,5,-27, 20250120,1217,1279,1350,1202,5209019,6598887804,00,0.00,N,5,-56, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index e601de0f2c78..6965a2edac41 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 +20250210,1285,1301,1333,1281,1103272,1440040287,00,0.00,N,5,-22, 20250203,1307,1213,1342,1177,2458128,3118930072,00,0.00,N,2,90, 20250131,1217,1231,1240,1217,189139,231673861,00,0.00,N,5,-14, 20250120,1231,1235,1266,1217,1098662,1363617060,00,0.00,N,5,-16, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index 7ab960045da3..431f2e8cf57c 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 +20250210,402,402,410,396,156166,62620137,00,0.00,N,2,1, 20250203,401,414,419,395,518157,208478386,00,0.00,N,5,-13, 20250131,414,408,415,407,71637,29433968,00,0.00,N,2,4, 20250120,410,428,428,406,332068,137871795,00,0.00,N,5,-18, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 091bdc66bb4a..b7551247f38e 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 +20250210,230,227,234,205,5719498,1272067897,00,0.00,N,3,0, 20250203,230,250,255,226,5710740,1373518273,00,0.00,N,5,-19, 20250131,249,253,253,244,932444,230145159,00,0.00,N,5,-4, 20250120,253,275,280,247,9625247,2525090530,00,0.00,N,5,-22, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 959347f8a879..9464192dd32a 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 +20250210,1565,1595,1611,1521,338603,526662563,00,0.00,N,5,-30, 20250203,1595,1582,1625,1520,296453,462471204,00,0.00,N,5,-1, 20250131,1596,1609,1610,1575,79011,125594921,00,0.00,N,5,-13, 20250120,1609,1700,1700,1583,381594,623875418,00,0.00,N,5,-71, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index ded5d7e3aa9b..a9d57c233fa3 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 +20250210,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250203,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250131,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250120,2290,1832,2420,1832,105,194600,00,0.00,N,2,165, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index e05861a93be2..3dfebdd3e087 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 +20250210,864,871,878,852,301506,260341545,00,0.00,N,5,-7, 20250203,871,870,920,859,267641,234834546,00,0.00,N,5,-8, 20250131,879,886,889,874,47868,42068972,00,0.00,N,5,-7, 20250120,886,915,918,872,384305,345424122,00,0.00,N,5,-24, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index ae091c5655d4..f0d69e59f1a8 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 +20250210,70800,68800,72900,68800,35215,2505003700,00,0.00,N,2,1500, 20250203,69300,63500,72300,62200,72941,4943416600,00,0.00,N,2,6300, 20250131,63000,63600,64800,62500,6906,435575100,00,0.00,N,5,-600, 20250120,63600,66000,66000,62200,25914,1650041700,00,0.00,N,5,-2100, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index ff2d22a5ac27..88c1e4e60d56 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 +20250210,249500,244000,252500,241000,893438,220205732000,00,0.00,N,2,2500, 20250203,247000,258500,264500,245500,1025341,259380009500,00,0.00,N,5,-16500, 20250131,263500,266000,268500,259500,288546,76052252500,00,0.00,N,3,0, 20250120,263500,252000,265000,243500,1317725,337608368250,00,0.00,N,2,11000, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 822454668851..5d258fbb2f1c 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 +20250210,497,500,508,491,291636,145432784,00,0.00,N,5,-3, 20250203,500,506,510,499,321240,161826672,00,0.00,N,5,-6, 20250131,506,514,515,506,51130,26050702,00,0.00,N,5,-8, 20250120,514,514,539,505,499005,258877503,00,0.00,N,2,3, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 9f8ec83f326f..37fff311fc38 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 +20250210,533000,423500,539000,411000,5312534,2600756068000,00,0.00,N,2,115000, 20250203,418000,392000,439000,384500,1659998,682012617834,00,0.00,N,2,18000, 20250131,400000,414500,415000,397000,419665,168562884200,00,0.00,N,5,-11500, 20250120,411500,393000,414000,374500,1357836,533930040000,00,0.00,N,2,29000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 6a8cf8da362f..f2a9e9d0aec0 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 +20250210,81400,85700,85900,79300,2017611,163990421600,00,0.00,N,5,-4300, 20250203,85700,69400,92000,66400,4643280,372689593100,00,0.00,N,2,17000, 20250131,68700,69100,70900,66800,499790,34510035900,00,0.00,N,2,2800, 20250120,65900,57000,67900,56200,1477802,93142374800,00,0.00,N,2,8900, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index cf3a6c9f7f65..c80fb857b95c 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 +20250210,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250203,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250131,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250120,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index da606c66c108..9dd2d4eee8c8 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 +20250210,2920,2655,3240,2630,1908153,5669634385,00,0.00,N,2,270, 20250203,2650,2825,2825,2645,244449,661235960,00,0.00,N,5,-170, 20250131,2820,2810,2820,2775,31357,87746825,00,0.00,N,2,10, 20250120,2810,2880,2915,2775,134821,386024785,00,0.00,N,5,-70, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 5018108caf40..7b6f84caea44 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 +20250210,7100,7120,7490,7030,22807,162297670,00,0.00,N,5,-40, 20250203,7140,7240,7240,7010,15288,108872930,00,0.00,N,5,-100, 20250131,7240,7270,7400,7210,1370,9931700,00,0.00,N,5,-30, 20250120,7270,7310,7480,7200,14637,106354940,00,0.00,N,5,-40, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 7dda3bd8549b..47d9bc99bfdc 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 +20250210,12810,12950,13230,12640,427585,5505760200,00,0.00,N,5,-190, 20250203,13000,12520,13430,12270,764527,9821786430,00,0.00,N,2,510, 20250131,12490,12590,12650,12340,106652,1323036720,00,0.00,N,5,-90, 20250120,12580,12160,12900,12060,334737,4193051550,00,0.00,N,2,370, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index 505ee881ad83..e6d34b652433 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 +20250210,2935,2850,2980,2840,515468,1501447550,00,0.00,N,2,75, 20250203,2860,2970,2985,2830,1275932,3714101280,00,0.00,N,5,-125, 20250131,2985,2955,3060,2955,154253,462341270,00,0.00,N,5,-15, 20250120,3000,3135,3205,2995,1094637,3416556125,00,0.00,N,5,-115, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index 7f5d3956ef98..3ef307014d8e 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 +20250210,3920,3915,3965,3890,71251,279382010,00,0.00,N,2,5, 20250203,3915,3840,3970,3775,129070,493986780,00,0.00,N,2,45, 20250131,3870,3885,3885,3830,15243,58788165,00,0.00,N,5,-15, 20250120,3885,3985,4010,3800,72257,283020410,00,0.00,N,5,-95, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 8d288544ef99..76dbe2381c94 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 +20250210,59500,58100,61400,58100,353633,21014055500,00,0.00,N,2,1600, 20250203,57900,58100,59600,57600,220483,12915424950,00,0.00,N,5,-1800, 20250131,59700,61100,61100,57900,88681,5266676300,00,0.00,N,5,-300, 20250120,60000,59800,61800,59500,127528,7713638350,00,0.00,N,2,200, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index a8176ee89b70..056bc5852636 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 +20250210,6460,6530,6580,6400,135607,881885280,00,0.00,N,5,-90, 20250203,6550,6560,6620,6300,183019,1180806160,00,0.00,N,5,-20, 20250131,6570,6640,6700,6520,68331,449802820,00,0.00,N,5,-120, 20250120,6690,6750,6770,6590,302852,2021599360,00,0.00,N,5,-30, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index fe04b4edb017..aebcd1972ade 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 +20250210,1358,1267,1428,1255,12785092,17390733808,00,0.00,N,2,91, 20250203,1267,1252,1282,1226,2155905,2700566340,00,0.00,N,2,6, 20250131,1261,1284,1290,1252,425592,536943617,00,0.00,N,5,-29, 20250120,1290,1325,1342,1284,2895108,3808983190,00,0.00,N,5,-31, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index 79d63b2e03f7..7ae7cc999a10 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 +20250210,1410,1434,1439,1403,331450,469790703,00,0.00,N,5,-17, 20250203,1427,1415,1446,1365,297341,419337217,00,0.00,N,2,25, 20250131,1402,1430,1442,1400,93521,131820443,00,0.00,N,5,-28, 20250120,1430,1460,1469,1419,283331,407749058,00,0.00,N,5,-31, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 00f2142ff545..b3277a5a2441 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 +20250210,1360,1355,1380,1305,409726,546785210,00,0.00,N,2,5, 20250203,1355,1485,1496,1342,587390,806943314,00,0.00,N,5,-130, 20250131,1485,1490,1490,1431,94967,139165963,00,0.00,N,2,60, 20250120,1425,1600,1622,1391,597536,872566968,00,0.00,N,5,-175, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 89e3f58eac91..bdcd1d3d3b9a 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 +20250210,27900,27500,29100,27200,490753,13733027500,00,0.00,N,2,450, 20250203,27450,28200,29650,27200,576671,16402994350,00,0.00,N,5,-1150, 20250131,28600,28600,29600,28550,105886,3064786700,00,0.00,N,5,-500, 20250120,29100,27500,32450,27250,1488641,44302997800,00,0.00,N,2,1750, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index d09de23408e8..133fe1f02302 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 +20250210,2235,2210,2280,2195,233298,519451165,00,0.00,N,2,15, 20250203,2220,2235,2255,2195,175246,389615870,00,0.00,N,5,-10, 20250131,2230,2230,2230,2205,26830,59572330,00,0.00,N,5,-5, 20250120,2235,2290,2340,2210,329261,738805175,00,0.00,N,5,-55, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 092953532455..5d65989c5717 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 +20250210,2565,2590,2655,2430,478425,1226456420,00,0.00,N,5,-25, 20250203,2590,2630,2680,2515,326174,844625450,00,0.00,N,5,-90, 20250131,2680,2690,2695,2625,55936,148739270,00,0.00,N,2,5, 20250120,2675,2630,2735,2610,428230,1146252510,00,0.00,N,2,25, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index b7f321673d61..b40b0378d970 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 +20250210,3115,2950,3275,2915,5071892,15769036805,00,0.00,N,2,125, 20250203,2990,3015,3270,2980,3966401,12212781400,00,0.00,N,5,-110, 20250131,3100,3175,3245,3050,952536,2974698670,00,0.00,N,5,-55, 20250120,3155,3390,3640,2945,10395531,33322172080,00,0.00,N,5,-265, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index cc74ede852ba..24ef28ad2e90 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 +20250210,1520,1513,1570,1493,226286,345001639,00,0.00,N,2,5, 20250203,1515,1476,1521,1455,201301,298956170,00,0.00,N,2,36, 20250131,1479,1560,1560,1470,60345,89806999,00,0.00,N,5,-25, 20250120,1504,1542,1579,1462,139517,213144073,00,0.00,N,5,-43, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index e9cb6ce728c4..656ae1d51145 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 +20250210,4020,3950,4050,3880,187377,742786550,00,0.00,N,2,60, 20250203,3960,3875,4040,3780,136803,532204045,00,0.00,N,3,0, 20250131,3960,3945,4080,3940,20789,82546410,00,0.00,N,5,-30, 20250120,3990,4070,4130,3945,146559,592074400,00,0.00,N,5,-80, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index 25eb013d4736..987eadbee892 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 +20250210,12780,12560,12790,12250,111821,1402546290,00,0.00,N,2,210, 20250203,12570,12380,12610,11980,105301,1292986830,00,0.00,N,2,190, 20250131,12380,12530,12530,12300,10823,134026960,00,0.00,N,5,-120, 20250120,12500,12490,12590,12250,58278,722393150,00,0.00,N,2,100, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index 4c1f96df728c..1b50547aaeb7 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 +20250210,1325,1270,1357,1245,1712248,2240964685,00,0.00,N,2,45, 20250203,1280,1329,1329,1219,1629276,2030285231,00,0.00,N,5,-50, 20250131,1330,1338,1345,1301,194145,257491300,00,0.00,N,5,-8, 20250120,1338,1467,1511,1334,2221601,3094209172,00,0.00,N,5,-140, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index 15c322e49b9d..7cf58899e6c1 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 +20250210,708,796,796,700,1740994,1288984974,00,0.00,N,5,-88, 20250203,796,827,896,776,2981094,2458857286,00,0.00,N,5,-31, 20250131,827,845,845,815,125056,103102041,00,0.00,N,5,-12, 20250120,839,811,925,800,1905997,1594276680,00,0.00,N,2,28, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 7a1911c5f276..391f93f51f91 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 +20250210,3540,3510,3615,3430,1332440,4691586900,00,0.00,N,2,45, 20250203,3495,3690,3710,3495,1575025,5672673480,00,0.00,N,5,-210, 20250131,3705,3745,3790,3675,407780,1514699225,00,0.00,N,5,-55, 20250120,3760,3605,4295,3460,12471638,49933162980,00,0.00,N,2,155, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index c6501b287191..9a5de437bc70 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 +20250210,3605,3440,4060,3410,345720,1272247075,00,0.00,N,2,165, 20250203,3440,3430,3555,3405,100866,347335630,00,0.00,N,5,-15, 20250131,3455,3535,3565,3455,26078,91159330,00,0.00,N,5,-45, 20250120,3500,3595,3635,3500,174013,618505565,00,0.00,N,5,-95, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 871ed8b103f4..75739b132f79 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 +20250210,17840,20700,21000,17700,1237625,23754199280,00,0.00,N,5,-2860, 20250203,20700,21900,22250,19270,1560422,32454108510,00,0.00,N,5,-700, 20250131,21400,21150,22350,21150,174697,3772499850,00,0.00,N,5,-300, 20250120,21700,26400,27100,20700,1806083,41528510700,00,0.00,N,5,-5100, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index 0ba8f851a6f6..2eab2d7e3d50 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 +20250210,5460,5200,5600,5180,1422898,7649611170,00,0.00,N,2,200, 20250203,5260,5430,5720,5240,2360243,12965820580,00,0.00,N,5,-160, 20250131,5420,5380,5570,5270,307670,1673457050,00,0.00,N,2,70, 20250120,5350,5640,5820,5300,2268943,12598041540,00,0.00,N,5,-290, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index fd595b2e93f1..63d36b3cefcf 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 +20250210,2920,2810,3030,2705,207203,582851385,00,0.00,N,2,170, 20250203,2750,2880,2905,2715,209134,584108560,00,0.00,N,5,-190, 20250131,2940,2940,3000,2875,75031,217697525,00,0.00,N,5,-60, 20250120,3000,3000,3160,2765,474924,1402096280,00,0.00,N,2,100, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index 2faf408f58a3..ee5f23935663 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 +20250210,3545,3440,3680,3360,137278,478565755,00,0.00,N,2,105, 20250203,3440,3620,3635,3405,115764,401595690,00,0.00,N,5,-190, 20250131,3630,3640,3770,3515,19052,68250285,00,0.00,N,5,-40, 20250120,3670,3845,3900,3540,159177,595459560,00,0.00,N,5,-175, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 719f9c921099..d1bf631d0ebb 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 +20250210,1545,1510,1575,1459,19747597,29968939327,00,0.00,N,2,97, 20250203,1448,1610,1617,1414,40276700,60620242428,00,0.00,N,5,-222, 20250131,1670,1712,1780,1618,14258480,24257268659,00,0.00,N,5,-70, 20250120,1740,1635,2245,1635,172081596,333844880601,00,0.00,N,2,205, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 9d4e6b93c6b5..8ff0d4868da0 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 +20250210,1568,1570,1611,1531,436487,686774092,00,0.00,N,5,-6, 20250203,1574,1537,1592,1490,992271,1532549946,00,0.00,N,2,20, 20250131,1554,1601,1609,1551,278441,436822953,00,0.00,N,5,-45, 20250120,1599,1558,1724,1500,7816649,12657543546,00,0.00,N,2,111, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 018e11061daa..7f61bb01d19d 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 +20250210,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250203,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250131,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250120,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index 8859c6034486..ac263e6599d5 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 +20250210,4150,4170,4345,3990,560062,2322284010,00,0.00,N,5,-25, 20250203,4175,4045,4265,3910,359360,1470763185,00,0.00,N,2,130, 20250131,4045,4070,4075,4000,71828,289544310,00,0.00,N,5,-50, 20250120,4095,4195,4215,3995,345862,1423259345,00,0.00,N,5,-100, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 8dd196318dc1..86f0fc2c0bc2 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 +20250210,4350,4440,4440,4145,220612,944622455,00,0.00,N,2,95, 20250203,4255,4040,4455,3960,638131,2709312850,00,0.00,N,2,170, 20250131,4085,3940,4105,3920,135428,549643995,00,0.00,N,2,155, 20250120,3930,3770,4090,3700,782348,3025344010,00,0.00,N,2,200, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index 1f1818289472..deeac9f70716 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 +20250210,1904,1885,1960,1820,1931104,3665318941,00,0.00,N,2,16, 20250203,1888,1740,1918,1721,1904398,3507988909,00,0.00,N,2,103, 20250131,1785,1769,1805,1757,382944,684058477,00,0.00,N,2,28, 20250120,1757,1727,1762,1668,804819,1385242405,00,0.00,N,2,38, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index 94347365c6b1..f7ed49ec7ac6 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 +20250210,3440,3430,3475,3390,262455,902313750,00,0.00,N,5,-5, 20250203,3445,3440,3530,3390,689928,2384027415,00,0.00,N,2,15, 20250131,3430,3440,3445,3405,50143,171574000,00,0.00,N,5,-15, 20250120,3445,3475,3515,3425,397585,1376982080,00,0.00,N,5,-30, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index 730d08a23ce7..98337108104f 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 +20250210,4915,4860,4965,4785,73396,354974570,00,0.00,N,2,75, 20250203,4840,4785,5600,4735,526242,2752823340,00,0.00,N,2,55, 20250131,4785,4765,4880,4760,4332,20661570,00,0.00,N,3,0, 20250120,4785,4895,4920,4770,25328,122810245,00,0.00,N,5,-110, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index cf104e5791ca..688d3330d664 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 +20250210,4650,4720,4765,4600,535325,2499651185,00,0.00,N,5,-70, 20250203,4720,4495,4895,4395,2924799,13738771045,00,0.00,N,2,190, 20250131,4530,4585,4590,4485,96712,437022025,00,0.00,N,5,-55, 20250120,4585,4600,4715,4425,664005,3020579165,00,0.00,N,5,-30, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index 1a9509aea337..fc21e9a3175b 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 +20250210,25550,26750,28200,24100,4339478,114560656250,00,0.00,N,5,-1700, 20250203,27250,28550,31150,26200,3947966,112831718950,00,0.00,N,5,-1700, 20250131,28950,29700,30450,28600,511543,15050462450,00,0.00,N,5,-1050, 20250120,30000,30750,32200,29000,3454157,104999145150,00,0.00,N,5,-550, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 75e27dc4766a..0583c33eb80c 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 +20250210,106200,94500,107800,91200,557907,56557379300,00,0.00,N,2,12200, 20250203,94000,90400,95900,87000,264286,23925316000,00,0.00,N,2,1300, 20250131,92700,96900,97100,92200,48005,4471759700,00,0.00,N,5,-3300, 20250120,96000,100000,102800,95300,202457,19924033300,00,0.00,N,5,-3400, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index ecfadc56a286..4a72f69f0c4e 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 +20250210,5280,5400,5730,5080,1475950,8007316530,00,0.00,N,5,-30, 20250203,5310,5460,5900,4900,4140662,22601058710,00,0.00,N,5,-370, 20250131,5680,5450,5920,5420,1755302,9892946050,00,0.00,N,2,160, 20250120,5520,4500,6640,4365,10455923,58637013585,00,0.00,N,2,1040, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index 0162120b7c37..b31090e8cfa5 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 +20250210,2195,2225,2270,2185,109842,244257655,00,0.00,N,5,-50, 20250203,2245,2215,2300,2070,254543,556350390,00,0.00,N,2,30, 20250131,2215,2215,2240,2155,23584,52023085,00,0.00,N,5,-50, 20250120,2265,2240,2295,2205,154132,344147630,00,0.00,N,2,35, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 3d15da5aa800..100ba74b7b6f 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 +20250210,37050,35600,37750,34750,119649,4343355600,00,0.00,N,2,1700, 20250203,35350,37500,37550,34300,200989,7062328950,00,0.00,N,5,-2600, 20250131,37950,38950,38950,37750,16844,640829250,00,0.00,N,5,-350, 20250120,38300,41250,41950,38150,120619,4775284750,00,0.00,N,5,-2450, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index 38e77c69d211..b30fe6a18adc 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 +20250210,68700,69300,70800,67700,134612,9300748200,00,0.00,N,5,-600, 20250203,69300,67100,73000,66300,385649,26774967800,00,0.00,N,2,4000, 20250131,65300,66900,66900,64500,34087,2226388400,00,0.00,N,5,-1200, 20250120,66500,71100,73400,64500,207500,14211428900,00,0.00,N,5,-4600, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index d51e39a4a072..9f8a94846ec8 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 +20250210,1208,1174,1225,1174,116051,139358223,00,0.00,N,2,3, 20250203,1205,1173,1231,1131,354334,420734253,00,0.00,N,2,20, 20250131,1185,1151,1191,1141,68357,79053534,00,0.00,N,2,22, 20250120,1163,1177,1200,1151,120963,141685645,00,0.00,N,5,-17, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 238330bae60a..8c50195c3e99 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 +20250210,5150,5230,5510,5090,3290354,17496815060,00,0.00,N,5,-150, 20250203,5300,5640,5880,5240,4337515,24086997460,00,0.00,N,5,-340, 20250131,5640,5680,5820,5550,649436,3678477200,00,0.00,N,5,-90, 20250120,5730,5860,6440,5650,10807933,65262572950,00,0.00,N,5,-90, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 934e095b68c4..b89038f95e69 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 +20250210,2970,2895,3005,2865,46474,136520990,00,0.00,N,2,75, 20250203,2895,2950,2950,2790,31507,89777135,00,0.00,N,5,-55, 20250131,2950,2930,2950,2865,8978,25939445,00,0.00,N,2,35, 20250120,2915,3035,3035,2850,48947,144418150,00,0.00,N,5,-105, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index 4eb438c6944a..b59325396326 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 +20250210,860,913,913,820,1765170,1546525947,00,0.00,N,5,-53, 20250203,913,908,960,869,1873579,1701393587,00,0.00,N,5,-14, 20250131,927,963,963,918,754937,702928445,00,0.00,N,5,-73, 20250120,1000,1017,1056,930,6389197,6373685427,00,0.00,N,5,-10, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 5df370d0092c..70baa1a7ab4e 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 +20250210,1314,1162,1354,1125,4240009,5347983282,00,0.00,N,2,134, 20250203,1180,1279,1340,1179,3679508,4652445972,00,0.00,N,5,-99, 20250131,1279,1312,1343,1252,633915,809891507,00,0.00,N,2,1, 20250120,1278,1329,1453,1194,7822626,10088002841,00,0.00,N,5,-59, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index e74c962b9688..65ce1371d84b 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 +20250210,5330,5240,5570,5090,490744,2621071400,00,0.00,N,2,90, 20250203,5240,5100,5330,4985,361006,1863931150,00,0.00,N,2,50, 20250131,5190,5270,5270,5080,106556,546598230,00,0.00,N,5,-130, 20250120,5320,5230,5520,5110,676243,3604754790,00,0.00,N,2,100, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 702115a19ee0..26935de2a053 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 +20250210,506,524,547,501,254239,131115923,00,0.00,N,5,-22, 20250203,528,546,559,502,266322,139998947,00,0.00,N,5,-18, 20250131,546,560,584,541,168451,93043568,00,0.00,N,5,-14, 20250120,560,585,707,540,4525375,2767539578,00,0.00,N,5,-24, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index b2d74d389583..4cff94afd390 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 +20250210,51400,51200,53400,51000,46307,2414561000,00,0.00,N,2,200, 20250203,51200,50600,51500,49850,39452,1990909950,00,0.00,N,2,600, 20250131,50600,50300,51100,50300,7414,375984400,00,0.00,N,2,300, 20250120,50300,50600,50900,50100,20987,1059848300,00,0.00,N,5,-300, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index ed37042d8d77..910b77cb67ca 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 +20250210,515,515,515,515,0,0,00,0.00,N,3,0, 20250203,515,515,515,515,0,0,00,0.00,N,3,0, 20250131,515,515,515,515,0,0,00,0.00,N,3,0, 20250120,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index b6e5ba2aadab..88f3f0bc4581 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 +20250210,4340,4170,4400,4130,447224,1933143165,00,0.00,N,2,130, 20250203,4210,4105,4350,4090,257432,1087255980,00,0.00,N,5,-75, 20250131,4285,4295,4315,4200,33382,142673485,00,0.00,N,5,-50, 20250120,4335,4515,4570,4270,462381,2070117995,00,0.00,N,5,-180, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index f9c9c856eed1..f145db66d565 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 +20250210,5240,5190,5330,4990,1919176,9916733375,00,0.00,N,3,0, 20250203,5240,5010,5410,4825,1990053,10253635185,00,0.00,N,2,110, 20250131,5130,5090,5190,5050,175980,903679550,00,0.00,N,5,-20, 20250120,5150,5230,5370,5060,1244746,6455788480,00,0.00,N,5,-80, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index a5c4d51f2d56..a23ac9191811 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 +20250210,21100,20750,21150,20500,5266707,109184971500,00,0.00,N,2,350, 20250203,20750,20850,21300,20450,5230816,109064439550,00,0.00,N,5,-300, 20250131,21050,21250,21250,20800,805990,16899685400,00,0.00,N,2,50, 20250120,21000,20750,21400,20600,5367595,112655750750,00,0.00,N,2,250, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index db63130f0fc8..f9115c943150 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 +20250210,3705,3715,3775,3670,253716,940507600,00,0.00,N,5,-30, 20250203,3735,3840,3840,3665,257382,957609210,00,0.00,N,5,-125, 20250131,3860,3890,3895,3810,93260,358554930,00,0.00,N,5,-50, 20250120,3910,3730,3930,3690,493618,1884448995,00,0.00,N,2,185, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index 3e85f90f95d9..aecbf3be753e 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 +20250210,4875,4875,4950,4850,190155,928001760,00,0.00,N,5,-45, 20250203,4920,4900,4935,4815,139758,681229725,00,0.00,N,2,20, 20250131,4900,4885,4910,4865,22179,108455135,00,0.00,N,5,-10, 20250120,4910,4960,5000,4885,106509,524591195,00,0.00,N,5,-80, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index ee94203d5c73..eb47a3491d65 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 +20250210,2150,2280,2345,2020,2203652,4767397195,00,0.00,N,5,-190, 20250203,2340,2305,2380,2270,1003182,2320901735,00,0.00,N,2,30, 20250131,2310,2295,2345,2290,321485,745586030,00,0.00,N,2,15, 20250120,2295,2250,2325,2200,599531,1357415655,00,0.00,N,2,40, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index 0cc54470cce2..a750fe65bf5d 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 +20250210,2570,2550,2850,2500,214373,557020180,00,0.00,N,3,0, 20250203,2570,2595,2595,2510,50558,128583295,00,0.00,N,2,10, 20250131,2560,2560,2570,2505,23774,60318285,00,0.00,N,5,-5, 20250120,2565,2510,2660,2505,196244,503463950,00,0.00,N,2,35, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index 33662d2bb03e..6d6acbec4e17 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 +20250210,13920,13600,14200,13400,32156,441713840,00,0.00,N,2,310, 20250203,13610,13150,13800,12690,24991,331287440,00,0.00,N,2,460, 20250131,13150,13010,13200,12930,1678,21952920,00,0.00,N,2,160, 20250120,12990,13000,13270,12260,11814,152628480,00,0.00,N,5,-70, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 66b23a183a12..351a4a793325 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 +20250210,48250,47200,48350,45750,1497186,70469466450,00,0.00,N,2,1050, 20250203,47200,45150,47600,44900,1432007,66474772200,00,0.00,N,2,1600, 20250131,45600,45050,45600,44650,384649,17417043700,00,0.00,N,2,950, 20250120,44650,43500,45450,43450,1362056,60669825200,00,0.00,N,2,1150, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index 2c6e8e3614be..38a74bbc450a 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 +20250210,5990,5980,6090,5830,1019156,6081091600,00,0.00,N,5,-40, 20250203,6030,5920,6140,5700,772334,4583912370,00,0.00,N,2,110, 20250131,5920,5940,5990,5840,109462,650727370,00,0.00,N,5,-20, 20250120,5940,6130,6200,5870,653556,3943255240,00,0.00,N,5,-200, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 19109718c31d..d2c242e19083 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 +20250210,3945,3830,3960,3725,136203,526819050,00,0.00,N,2,115, 20250203,3830,3785,3880,3670,208729,787780745,00,0.00,N,2,10, 20250131,3820,3855,3865,3805,30380,116142420,00,0.00,N,5,-40, 20250120,3860,4005,4030,3820,325011,1272053475,00,0.00,N,5,-140, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 7fa7f2a9e4bf..886500a28413 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 +20250210,11560,11680,11770,11510,85531,990574940,00,0.00,N,5,-80, 20250203,11640,11780,11860,11500,39395,458544630,00,0.00,N,5,-140, 20250131,11780,11750,11840,11740,9633,113406130,00,0.00,N,5,-60, 20250120,11840,12130,12130,11760,39491,469691590,00,0.00,N,5,-230, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 1f52ed776fb0..171dee9580f6 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 +20250210,5950,5920,6040,5900,82792,493197600,00,0.00,N,2,20, 20250203,5930,5770,6030,5710,131617,772724300,00,0.00,N,2,150, 20250131,5780,5820,5860,5770,22469,130251410,00,0.00,N,5,-30, 20250120,5810,5750,5850,5720,70689,409483450,00,0.00,N,2,40, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 4e824454a08b..d8046ac1f235 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 +20250210,270,267,275,265,1605017,431264073,00,0.00,N,2,3, 20250203,267,271,272,262,1483355,395963789,00,0.00,N,5,-4, 20250131,271,273,275,269,475534,128915493,00,0.00,N,5,-2, 20250120,273,277,280,270,1354018,371498106,00,0.00,N,5,-2, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index a9f47969bee3..0a467ac280d7 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 +20250210,5850,5550,5900,5520,596971,3407409440,00,0.00,N,2,360, 20250203,5490,5460,5550,5340,334201,1813527090,00,0.00,N,2,30, 20250131,5460,5440,5460,5360,48932,265491550,00,0.00,N,2,70, 20250120,5390,5300,5440,5250,165711,887038760,00,0.00,N,2,70, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index f7f0a6608ba3..1b2eafc09b65 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 +20250210,3455,3700,3745,3375,49239,172897250,00,0.00,N,5,-290, 20250203,3745,3675,3795,3515,37197,135382155,00,0.00,N,2,70, 20250131,3675,3700,3705,3660,7342,27015385,00,0.00,N,5,-25, 20250120,3700,3950,3950,3655,48139,180681710,00,0.00,N,5,-250, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index fe603f3fdec9..e09af8539008 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 +20250210,7020,6980,7070,6930,51425,359029490,00,0.00,N,2,40, 20250203,6980,7000,7080,6880,54513,378708970,00,0.00,N,5,-50, 20250131,7030,7050,7050,7000,6353,44613180,00,0.00,N,5,-20, 20250120,7050,7110,7150,7010,30061,212294620,00,0.00,N,5,-60, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index 09e27abb9100..3735c2258ad6 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 +20250210,2835,2890,2905,2785,226774,643806670,00,0.00,N,5,-55, 20250203,2890,2880,2925,2750,243410,689876965,00,0.00,N,2,15, 20250131,2875,2940,2965,2875,87531,254163080,00,0.00,N,5,-90, 20250120,2965,3075,3085,2895,433205,1287999495,00,0.00,N,5,-105, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 3cd507fad8aa..829d76486372 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 +20250210,994,994,994,994,0,0,00,0.00,N,3,0, 20250203,994,994,994,994,0,0,00,0.00,N,3,0, 20250131,994,994,994,994,0,0,00,0.00,N,3,0, 20250120,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 9a83a8266ecd..46054bff7909 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 +20250210,41300,41450,43700,40900,8336,351455900,00,0.00,N,5,-450, 20250203,41750,40800,42950,40250,3658,152946950,00,0.00,N,2,450, 20250131,41300,41650,41800,40800,1017,42045450,00,0.00,N,5,-400, 20250120,41700,42050,43200,40500,2207,91666200,00,0.00,N,5,-900, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index 15c51b7d8ebd..d78175e6bb54 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 +20250210,896,861,907,861,880757,775081577,00,0.00,N,2,1, 20250203,895,897,923,850,820607,724963096,00,0.00,N,5,-10, 20250131,905,915,921,905,96677,88148651,00,0.00,N,5,-5, 20250120,910,928,938,903,629064,577050976,00,0.00,N,5,-20, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 5dfef93a319e..48808f5ca6fe 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 +20250210,1910,1770,1982,1743,1431747,2697138111,00,0.00,N,2,135, 20250203,1775,1790,1900,1700,1028228,1863030503,00,0.00,N,5,-40, 20250131,1815,1817,1825,1755,294323,522531773,00,0.00,N,5,-2, 20250120,1817,2000,2040,1793,2658031,5008166536,00,0.00,N,5,-153, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index f8bea7c62b0e..574397fb9e3e 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 +20250210,2905,2870,2955,2730,193252,551245050,00,0.00,N,2,30, 20250203,2875,2815,2955,2650,204810,582142850,00,0.00,N,2,60, 20250131,2815,2775,2840,2775,19847,55615655,00,0.00,N,2,45, 20250120,2770,2905,2960,2740,159443,449214665,00,0.00,N,5,-135, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 02e8c3ac96b1..5e73c95e50ad 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 +20250210,1489,1463,1520,1401,833472,1223113855,00,0.00,N,2,14, 20250203,1475,1501,1510,1442,877298,1293453402,00,0.00,N,5,-45, 20250131,1520,1605,1612,1515,373603,574125622,00,0.00,N,5,-84, 20250120,1604,1690,1690,1556,1702929,2752114375,00,0.00,N,5,-69, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 48d1c4d2b500..785d6c09ffc9 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 +20250210,1650,1659,1680,1596,451705,735372064,00,0.00,N,5,-23, 20250203,1673,1710,1710,1637,316668,526788847,00,0.00,N,5,-37, 20250131,1710,1713,1727,1679,113727,191966093,00,0.00,N,5,-3, 20250120,1713,1787,1799,1701,300635,524143629,00,0.00,N,5,-74, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index f94e42e8fdd6..3ee890472eb8 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 +20250210,1080,1159,1168,1075,199178,222202980,00,0.00,N,5,-89, 20250203,1169,1102,1230,1102,564807,654752493,00,0.00,N,2,67, 20250131,1102,1143,1155,1102,42875,48721423,00,0.00,N,5,-53, 20250120,1155,1122,1173,1122,234368,268271107,00,0.00,N,2,33, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index f72ebb9abc7f..0da4d6b8e891 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 +20250210,5520,5480,5660,5330,197570,1086505520,00,0.00,N,3,0, 20250203,5520,5560,5790,5250,301383,1647227790,00,0.00,N,5,-50, 20250131,5570,5720,5790,5540,54084,302201390,00,0.00,N,5,-130, 20250120,5700,6190,6190,5620,196272,1145845150,00,0.00,N,5,-320, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index e6e93d884339..13fdbfdb6db1 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 +20250210,48150,48250,48450,48050,15283,736163600,00,0.00,N,5,-200, 20250203,48350,49100,49150,48150,19268,932966550,00,0.00,N,5,-750, 20250131,49100,49150,49150,48900,997,48872500,00,0.00,N,2,100, 20250120,49000,49250,49500,48950,11722,576036750,00,0.00,N,5,-250, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index 148a2754d0db..76782247c824 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 +20250210,4285,4315,4315,4210,56872,241735225,00,0.00,N,5,-10, 20250203,4295,4250,4340,4175,68159,289584800,00,0.00,N,2,10, 20250131,4285,4290,4300,4280,5436,23353135,00,0.00,N,5,-5, 20250120,4290,4355,4385,4260,72113,310472085,00,0.00,N,5,-65, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index af0675af645e..7e08fd6644ec 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 +20250210,5610,5590,5800,5490,1319260,7481330810,00,0.00,N,5,-10, 20250203,5620,5810,6000,5600,2085218,12188120440,00,0.00,N,5,-260, 20250131,5880,5960,6080,5800,573486,3382794840,00,0.00,N,5,-470, 20250120,6350,6400,6690,6010,7764543,49286294990,00,0.00,N,5,-10, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 443b0304049f..853d1524f225 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 +20250210,2205,2140,2260,2090,2050328,4486454550,00,0.00,N,2,85, 20250203,2120,2025,2150,1986,1086266,2259490303,00,0.00,N,2,70, 20250131,2050,2095,2100,2000,104508,214150530,00,0.00,N,5,-40, 20250120,2090,1998,2115,1985,1156919,2379715546,00,0.00,N,2,85, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index ae58753e882b..1a5b5f0c475b 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 +20250210,6360,6420,6530,6340,25377,161900970,00,0.00,N,5,-70, 20250203,6430,6540,6540,6370,20892,134334120,00,0.00,N,5,-110, 20250131,6540,6520,6540,6460,640,4174270,00,0.00,N,2,20, 20250120,6520,6650,6660,6430,18985,123270250,00,0.00,N,5,-130, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index bbe502af85b0..64dd9499eda6 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 +20250210,56300,55400,57200,54900,2446074,136492773743,00,0.00,N,2,1100, 20250203,55200,54900,56100,54800,2715993,151159217026,00,0.00,N,5,-200, 20250131,55400,55300,55700,55000,917281,50724988100,00,0.00,N,2,600, 20250120,54800,55500,55600,54200,2744608,150501335290,00,0.00,N,5,-900, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index a73b18ff82f6..fc10252801f8 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 +20250210,56200,52200,57900,51900,1082533,59607947700,00,0.00,N,2,4800, 20250203,51400,51600,52500,49800,636892,32433162300,00,0.00,N,5,-1600, 20250131,53000,53000,53500,51600,180143,9454065600,00,0.00,N,5,-1000, 20250120,54000,50500,54500,49500,1175079,61026832850,00,0.00,N,2,3500, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 0e67764999ee..f579be50a3d0 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 +20250210,12870,13160,13630,12680,893186,11705049610,00,0.00,N,5,-290, 20250203,13160,10360,13540,10130,3939029,49031124880,00,0.00,N,2,2790, 20250131,10370,10260,10380,10180,61597,635565850,00,0.00,N,2,220, 20250120,10150,10500,10670,10150,304736,3157760670,00,0.00,N,5,-230, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index d223a25380b2..1c6fbbf0572e 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 +20250210,29650,29300,31600,29000,2087547,63164281450,00,0.00,N,2,250, 20250203,29400,31750,31800,29300,1983190,59377123400,00,0.00,N,5,-2100, 20250131,31500,32950,33300,31350,647600,20860924500,00,0.00,N,2,150, 20250120,31350,34100,35550,31100,3167763,104871846850,00,0.00,N,5,-3050, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index 7b458f787dbc..229f0bf9a3a3 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 +20250210,8410,8380,8430,8170,90407,749266970,00,0.00,N,2,30, 20250203,8380,8410,8460,8200,84343,700697410,00,0.00,N,5,-100, 20250131,8480,8630,8630,8440,19159,162538610,00,0.00,N,5,-120, 20250120,8600,8640,8700,8510,71493,615522130,00,0.00,N,5,-20, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index bb7df6f5eb8d..9cd6765666d8 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 +20250210,1832,1804,1867,1791,285217,521139155,00,0.00,N,2,28, 20250203,1804,1753,1806,1725,236812,416039759,00,0.00,N,2,4, 20250131,1800,1807,1807,1762,46387,82485155,00,0.00,N,5,-7, 20250120,1807,1762,1828,1755,178390,319410817,00,0.00,N,2,46, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index c17d35d9e076..0b331fa2609d 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 +20250210,64300,65700,66800,64000,58230,3801541400,00,0.00,N,5,-1800, 20250203,66100,66500,67000,64000,56580,3700793900,00,0.00,N,5,-400, 20250131,66500,65400,66600,64800,11092,730681700,00,0.00,N,2,1100, 20250120,65400,68300,68300,65400,50286,3349238000,00,0.00,N,5,-2800, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 190751a5bc1e..6850a38d0969 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 +20250210,13370,13640,13960,13060,2370487,31750637040,00,0.00,N,5,-270, 20250203,13640,13630,14260,13510,1836059,25397315990,00,0.00,N,5,-240, 20250131,13880,14080,14310,13760,427399,5982429260,00,0.00,N,5,-190, 20250120,14070,13440,14940,13200,5064963,71739873990,00,0.00,N,2,630, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index 232922f6b288..3f643dd98f14 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 +20250210,768,782,789,740,2071433,1577762556,00,0.00,N,5,-4, 20250203,772,782,798,753,1939945,1506525053,00,0.00,N,5,-21, 20250131,793,811,811,780,459667,361925292,00,0.00,N,5,-13, 20250120,806,896,911,777,3181574,2669098468,00,0.00,N,5,-90, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 6ddf93eb0847..28a062691c84 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 +20250210,17170,17180,17230,16910,5654,97068560,00,0.00,N,5,-10, 20250203,17180,17200,17290,17000,3699,63582450,00,0.00,N,5,-20, 20250131,17200,17200,17200,17000,1064,18260780,00,0.00,N,3,0, 20250120,17200,17130,17350,17000,4860,83472490,00,0.00,N,2,70, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index 3031467ce928..3c5969444278 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 +20250210,12410,12430,12560,12220,142054,1753152980,00,0.00,N,5,-40, 20250203,12450,12140,12580,11700,245136,2992053400,00,0.00,N,2,290, 20250131,12160,12270,12270,12110,34797,423253920,00,0.00,N,5,-190, 20250120,12350,12700,13210,12100,327988,4134632370,00,0.00,N,5,-340, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index c683a6ba68f2..ec271a66ef95 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 +20250210,129000,126300,130500,124600,608165,77027517600,00,0.00,N,2,2600, 20250203,126400,119200,129500,118300,1089174,136400062700,00,0.00,N,2,5700, 20250131,120700,114900,120700,114700,407844,48350278300,00,0.00,N,2,7000, 20250120,113700,124400,128900,113100,1485127,176838806450,00,0.00,N,5,-10300, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index 9d72558c6ec8..f7d0240b288b 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 +20250210,33900,35150,36900,33700,3825452,134641234650,00,0.00,N,5,-1000, 20250203,34900,31300,35800,31150,3470472,117522574350,00,0.00,N,2,2650, 20250131,32250,33100,34100,31750,887434,28958291150,00,0.00,N,5,-750, 20250120,33000,35500,40300,31100,11365809,414751409750,00,0.00,N,5,-2100, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index c8c45424ee24..5c373e7b43bd 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 +20250210,20600,20250,21000,19890,83445,1705437860,00,0.00,N,2,550, 20250203,20050,19950,20300,18810,87776,1695099350,00,0.00,N,2,90, 20250131,19960,20100,20250,19860,9157,182763510,00,0.00,N,5,-140, 20250120,20100,20400,20700,19810,35414,712283110,00,0.00,N,5,-300, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index 09470d523048..3980e8a389c3 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 +20250210,1605,1611,1786,1525,27625885,45678873215,00,0.00,N,2,80, 20250203,1525,1452,1581,1419,2520132,3756353561,00,0.00,N,2,47, 20250131,1478,1459,1497,1459,285087,420254278,00,0.00,N,5,-20, 20250120,1498,1543,1556,1487,1346121,2045213046,00,0.00,N,5,-45, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index e252c2066d4a..90bb9b58b31d 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 +20250210,2045,1765,2160,1740,11401988,22530075890,00,0.00,N,2,248, 20250203,1797,1822,1977,1740,5921349,11091813754,00,0.00,N,5,-28, 20250131,1825,1836,1910,1750,1094086,1975453231,00,0.00,N,5,-9, 20250120,1834,1836,2150,1655,17925516,33782043577,00,0.00,N,2,34, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index e645fa9a0c96..fda94f45a9ca 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 +20250210,896,935,944,889,273265,246614897,00,0.00,N,5,-39, 20250203,935,923,944,896,221003,203612220,00,0.00,N,2,11, 20250131,924,920,927,899,127809,115644852,00,0.00,N,2,4, 20250120,920,929,939,905,238809,218578616,00,0.00,N,5,-17, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index a2c38226129c..5af43c4e120b 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 +20250210,225000,218500,232500,217000,36738,8300271500,00,0.00,N,2,7000, 20250203,218000,217500,239500,211000,89491,20188467500,00,0.00,N,2,1000, 20250131,217000,222500,226000,215500,9404,2071362000,00,0.00,N,5,-4000, 20250120,221000,217500,227000,214500,34847,7719263500,00,0.00,N,2,3500, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index 8c81a0d7334d..0a44fb37cb6e 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 +20250210,3375,3380,3540,3310,50774,172253595,00,0.00,N,5,-45, 20250203,3420,3385,3500,3290,48336,162732940,00,0.00,N,2,10, 20250131,3410,3500,3530,3395,6121,20963795,00,0.00,N,5,-55, 20250120,3465,3505,3565,3435,38734,135130060,00,0.00,N,5,-30, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index 7857468916bd..ceb8f34c1eaa 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 +20250210,894,935,936,885,371090,338253182,00,0.00,N,5,-45, 20250203,939,994,1000,913,403965,381763777,00,0.00,N,5,-61, 20250131,1000,1014,1017,991,48760,48828279,00,0.00,N,5,-14, 20250120,1014,1045,1058,1007,155662,159446686,00,0.00,N,5,-31, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index 9b6005f40f6b..6aefdac2834b 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 +20250210,4360,4280,4500,4160,10023117,43275012795,00,0.00,N,2,60, 20250203,4300,4220,4400,4115,5072720,21578160535,00,0.00,N,2,25, 20250131,4275,4190,4350,4185,1547819,6610395140,00,0.00,N,2,135, 20250120,4140,4440,4450,4050,4923963,21032024150,00,0.00,N,5,-250, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index 9807e5b93677..adf68c4b1071 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 +20250210,2030,2060,2065,1999,65372,132542254,00,0.00,N,5,-15, 20250203,2045,2075,2075,2010,65403,132828845,00,0.00,N,5,-10, 20250131,2055,2055,2075,2045,11213,23049595,00,0.00,N,3,0, 20250120,2055,2060,2095,2020,62345,126884145,00,0.00,N,2,25, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index 29c97c331669..52ab27d84be6 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 +20250210,10250,10250,10400,10050,466325,4757387980,00,0.00,N,5,-10, 20250203,10260,10250,10520,10020,473012,4850310740,00,0.00,N,5,-40, 20250131,10300,10420,10430,10270,86203,890169580,00,0.00,N,5,-130, 20250120,10430,10920,11000,10300,444675,4718037370,00,0.00,N,5,-480, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index f6cfc551c70a..3f438507dc47 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 +20250210,3120,3095,3130,2995,479630,1465343850,00,0.00,N,2,25, 20250203,3095,3200,3225,3030,571228,1770268570,00,0.00,N,5,-145, 20250131,3240,3275,3350,3215,168182,545828855,00,0.00,N,5,-35, 20250120,3275,3170,3465,3115,2224473,7454451590,00,0.00,N,2,120, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 12ac9dcd6c50..95bb8b651556 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 +20250210,5230,5390,5500,5190,252519,1339207340,00,0.00,N,5,-190, 20250203,5420,5040,5550,4955,567921,3025057045,00,0.00,N,2,350, 20250131,5070,5050,5100,5040,32991,166642380,00,0.00,N,5,-20, 20250120,5090,5040,5120,4980,171183,861558595,00,0.00,N,2,50, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index 2c0542cf4fd1..d0b45f8a9904 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 +20250210,12980,12780,13010,12710,34243,440319960,00,0.00,N,2,120, 20250203,12860,12660,13110,12660,30608,390908530,00,0.00,N,2,60, 20250131,12800,12820,12900,12720,3263,41720670,00,0.00,N,5,-30, 20250120,12830,12810,12960,12760,16707,214030490,00,0.00,N,2,20, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index 200a9636defe..ae304c92d162 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 +20250210,809,756,1092,756,51188408,47224579585,00,0.00,N,2,57, 20250203,752,900,928,751,22069386,18449309561,00,0.00,N,5,-167, 20250131,919,971,974,911,5455286,5092733775,00,0.00,N,5,-47, 20250120,966,1640,1747,906,154943422,170285203452,00,0.00,N,5,-738, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 80b960bf3a09..e9b00a7796dc 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 +20250210,4120,4020,4250,3995,142836,587693235,00,0.00,N,2,100, 20250203,4020,4020,4085,3600,177013,669515695,00,0.00,N,5,-10, 20250131,4030,4085,4085,3945,24886,100293495,00,0.00,N,5,-70, 20250120,4100,3930,4130,3830,93099,368006775,00,0.00,N,2,175, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index a6495113392c..2851149e418e 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 +20250210,730,712,755,698,3229181,2339343008,00,0.00,N,2,18, 20250203,712,768,768,704,2750412,1997936149,00,0.00,N,5,-56, 20250131,768,771,771,756,332845,253295224,00,0.00,N,5,-4, 20250120,772,781,797,760,2434351,1886416592,00,0.00,N,5,-9, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index c232e6844b10..a98e9017da45 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 +20250210,234,255,269,234,1440653,353159455,00,0.00,N,5,-16, 20250203,250,270,270,235,1105143,281959808,00,0.00,N,5,-20, 20250131,270,265,271,261,64813,17168449,00,0.00,N,2,2, 20250120,268,291,305,259,2311183,633301880,00,0.00,N,5,-23, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index 1cba966f06e1..acb60b887064 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 +20250210,921,921,921,921,0,0,00,0.00,N,3,0, 20250203,921,921,921,921,0,0,00,0.00,N,3,0, 20250131,921,921,921,921,0,0,00,0.00,N,3,0, 20250120,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index af1b39d26a1f..588cc360a0db 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 +20250210,811,778,1000,739,5368798,4575898772,00,0.00,N,2,140, 20250203,671,690,705,632,538656,360657964,00,0.00,N,5,-22, 20250131,693,700,739,685,97399,67999678,00,0.00,N,2,1, 20250120,692,668,766,613,2432386,1666384193,00,0.00,N,2,49, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index a3df34d466be..0533ef985580 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 +20250210,2195,2250,2295,2130,225237,493780445,00,0.00,N,5,-60, 20250203,2255,2285,2315,2205,167164,377710430,00,0.00,N,5,-45, 20250131,2300,2340,2340,2250,47847,108707550,00,0.00,N,5,-40, 20250120,2340,2450,2450,2320,181595,430364525,00,0.00,N,5,-110, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index b758f0d0708c..c85146649938 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 +20250210,3645,3640,3730,3510,172814,627955175,00,0.00,N,2,20, 20250203,3625,3515,3905,3425,194272,712642110,00,0.00,N,2,80, 20250131,3545,3585,3605,3510,9456,33662660,00,0.00,N,5,-40, 20250120,3585,3605,3605,3385,81856,288179885,00,0.00,N,5,-25, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 1ba56800be35..1da752bddbe7 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 +20250210,5830,5650,6090,5580,216281,1263137850,00,0.00,N,2,180, 20250203,5650,5880,5950,5620,221103,1279702880,00,0.00,N,5,-240, 20250131,5890,5860,5970,5700,54659,318527270,00,0.00,N,5,-30, 20250120,5920,5940,6190,5790,782483,4679896440,00,0.00,N,2,110, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index 6d80cd46a745..f5bd117b706f 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 +20250210,15310,15660,15660,15010,104459,1589015950,00,0.00,N,5,-260, 20250203,15570,14740,15680,14570,169735,2577509750,00,0.00,N,2,830, 20250131,14740,14470,15040,14430,47030,695686310,00,0.00,N,2,270, 20250120,14470,14600,14620,14310,78285,1132496160,00,0.00,N,5,-80, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 391fa55904bd..04a7d4c7fd8d 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 +20250210,3065,3060,3145,3010,213775,654817880,00,0.00,N,5,-35, 20250203,3100,3080,3200,2980,225443,695697405,00,0.00,N,2,20, 20250131,3080,3110,3135,3060,30198,92936830,00,0.00,N,5,-35, 20250120,3115,3260,3300,3000,295626,932089555,00,0.00,N,5,-140, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index a4e109eb86be..71f9b78adf95 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 +20250210,25600,24000,26450,23350,1010151,25310710400,00,0.00,N,2,1500, 20250203,24100,21900,25950,20250,1823960,41971917800,00,0.00,N,2,2000, 20250131,22100,22900,23000,22100,113593,2539240650,00,0.00,N,5,-950, 20250120,23050,24050,25850,22550,755836,18423555550,00,0.00,N,5,-750, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index a5c1976c63aa..e744b00c8f84 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 +20250210,1069,1012,1114,1000,1410900,1486023707,00,0.00,N,2,56, 20250203,1013,1044,1079,1006,1876455,1956426677,00,0.00,N,5,-17, 20250131,1030,1042,1042,1004,403043,414134496,00,0.00,N,5,-12, 20250120,1042,1066,1202,1029,10391082,11700724437,00,0.00,N,5,-18, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index ddf994952811..e9fc02b3e12c 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 +20250210,7330,6950,8640,6780,952873,7492347890,00,0.00,N,2,380, 20250203,6950,6790,7450,6400,221587,1536403600,00,0.00,N,2,140, 20250131,6810,7050,7050,6770,14350,97642850,00,0.00,N,5,-250, 20250120,7060,7300,7450,6760,101816,723054370,00,0.00,N,5,-240, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index b6bb7a74954d..47e8753f5ed4 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 +20250210,10360,10430,10560,10240,485227,5044649060,00,0.00,N,5,-70, 20250203,10430,10560,10670,10150,585595,6115649090,00,0.00,N,5,-130, 20250131,10560,10520,10670,10380,159859,1691275980,00,0.00,N,2,40, 20250120,10520,10740,10770,10420,605589,6408752680,00,0.00,N,5,-230, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index ed12f615599d..636b86e60f56 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 +20250210,3685,3690,3740,3635,206565,760581050,00,0.00,N,5,-15, 20250203,3700,3770,3875,3650,265551,1002601895,00,0.00,N,5,-70, 20250131,3770,3790,3810,3760,31004,117097645,00,0.00,N,3,0, 20250120,3770,3765,3860,3735,326608,1240435260,00,0.00,N,2,5, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 35be1116637f..b1d013392261 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 +20250210,840,863,866,815,222738,189002757,00,0.00,N,5,-21, 20250203,861,892,920,835,170272,148982082,00,0.00,N,5,-22, 20250131,883,885,920,874,19571,17320498,00,0.00,N,5,-2, 20250120,885,918,930,853,173101,154413955,00,0.00,N,5,-23, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index 09f640c7ecce..c72e2474a37c 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 +20250210,913,905,938,890,51217,46743199,00,0.00,N,2,6, 20250203,907,960,969,900,85340,78505962,00,0.00,N,5,-53, 20250131,960,944,970,933,11476,10882391,00,0.00,N,2,8, 20250120,952,979,1099,909,1776469,1812745295,00,0.00,N,5,-26, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 489ab258e3a4..1c31b0a11b75 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 +20250210,1185,1156,1219,1143,1327370,1600903571,00,0.00,N,2,30, 20250203,1155,1154,1180,1127,613678,705065617,00,0.00,N,3,0, 20250131,1155,1178,1178,1155,91458,106052363,00,0.00,N,5,-23, 20250120,1178,1215,1219,1168,543896,647808447,00,0.00,N,5,-23, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index d2e5ad54a851..b3c8064a9d7f 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 +20250210,2145,2060,2370,2055,4734596,10531100810,00,0.00,N,2,70, 20250203,2075,2065,2100,2010,749064,1531865005,00,0.00,N,5,-15, 20250131,2090,2100,2110,2075,67347,140995290,00,0.00,N,5,-15, 20250120,2105,2180,2180,2080,637611,1351404315,00,0.00,N,5,-60, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 7c2f08d7ccc6..2f3c18fcb4a3 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 +20250210,81800,77900,82500,77100,697957,55449166000,00,0.00,N,2,4000, 20250203,77800,74100,80500,72700,847156,65728976453,00,0.00,N,2,500, 20250131,77300,78700,79200,75500,173042,13335486800,00,0.00,N,2,100, 20250120,77200,80200,81900,76500,646753,51395616448,00,0.00,N,5,-2800, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 3bc6261df185..90744ceec5a9 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 +20250210,3950,3880,3950,3780,102205,395746815,00,0.00,N,2,75, 20250203,3875,3810,3885,3750,45041,171828170,00,0.00,N,2,25, 20250131,3850,3860,3900,3805,8312,31936535,00,0.00,N,5,-30, 20250120,3880,3940,3985,3765,73745,284978760,00,0.00,N,5,-60, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 92c6b7205d9d..2a407300293d 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 +20250210,2260,2200,2300,2190,44797,100336125,00,0.00,N,2,35, 20250203,2225,2210,2255,2110,68900,150307150,00,0.00,N,3,0, 20250131,2225,2245,2260,2155,14694,32576245,00,0.00,N,5,-35, 20250120,2260,2305,2315,2235,28763,65668035,00,0.00,N,5,-55, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 3b91c8976fd7..b7ee51e70620 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 +20250210,7540,7770,7900,7450,89314,676305390,00,0.00,N,5,-150, 20250203,7690,7860,8040,7570,114419,884170070,00,0.00,N,5,-260, 20250131,7950,7860,8160,7860,9110,72768630,00,0.00,N,2,10, 20250120,7940,8090,9350,7880,542049,4679546830,00,0.00,N,5,-50, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 1feea6761a1b..e75fe83d39df 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 +20250210,239,255,262,238,1550170,383582304,00,0.00,N,5,-20, 20250203,259,268,283,250,856730,221245889,00,0.00,N,5,-7, 20250131,266,263,266,260,175499,46207128,00,0.00,N,2,3, 20250120,263,277,282,262,938832,251888903,00,0.00,N,5,-12, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index 670a595dc5c1..bc188874919d 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 +20250210,19480,18680,20450,18160,4762685,92311233120,00,0.00,N,2,670, 20250203,18810,18610,19630,17800,3702918,69548864500,00,0.00,N,5,-40, 20250131,18850,18600,18850,18280,526156,9795768210,00,0.00,N,2,280, 20250120,18570,19560,20250,18140,3618921,70065916630,00,0.00,N,5,-950, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index ab7db7f6f369..912c0440ddaf 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 +20250210,958,935,979,917,497097,467526104,00,0.00,N,2,15, 20250203,943,946,998,921,335722,314640425,00,0.00,N,5,-12, 20250131,955,953,964,946,67238,64072941,00,0.00,N,2,2, 20250120,953,970,973,942,490741,470221047,00,0.00,N,5,-17, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index dd27be3e18ac..9010925eb618 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 +20250210,2340,2360,2360,2320,59731,139783525,00,0.00,N,5,-5, 20250203,2345,2365,2395,2325,54772,128595425,00,0.00,N,5,-15, 20250131,2360,2400,2455,2360,14200,33832420,00,0.00,N,5,-40, 20250120,2400,2455,2470,2350,61269,147124030,00,0.00,N,5,-55, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 38b38c58a5ff..28d8e6a7a753 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 +20250210,5040,4990,5150,4990,34334,173126170,00,0.00,N,5,-50, 20250203,5090,5130,5240,5010,18660,94994330,00,0.00,N,5,-90, 20250131,5180,5340,5380,4950,16925,86754780,00,0.00,N,5,-160, 20250120,5340,5490,5570,5320,23926,129269010,00,0.00,N,5,-150, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index 3aa1fba095a2..6cfa815e9be5 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 +20250210,20750,20900,22350,20000,2270136,48233474650,00,0.00,N,5,-550, 20250203,21300,21850,23950,20750,2436845,54475377800,00,0.00,N,5,-900, 20250131,22200,22300,23100,22000,299357,6740640700,00,0.00,N,5,-450, 20250120,22650,21650,24250,20650,4400772,100739531800,00,0.00,N,2,1350, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index fcbb9f7f89d0..547b4f91d67c 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 +20250210,5530,5450,5780,5450,468866,2622983150,00,0.00,N,2,90, 20250203,5440,5200,5530,5120,332676,1781444540,00,0.00,N,2,180, 20250131,5260,5400,5500,5250,102560,545871880,00,0.00,N,5,-200, 20250120,5460,5580,5780,5320,579400,3191153320,00,0.00,N,5,-150, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index bdd228c996eb..1f01647b8935 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 +20250210,3305,3270,3310,3250,352491,1156179925,00,0.00,N,2,40, 20250203,3265,3290,3330,3215,403755,1312148465,00,0.00,N,5,-30, 20250131,3295,3300,3310,3280,105347,346372400,00,0.00,N,5,-5, 20250120,3300,3335,3360,3290,302760,1006611200,00,0.00,N,5,-35, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index 8bb8acf4c997..9237dbd68b6a 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 +20250210,1795,1710,1817,1671,2252574,3976158219,00,0.00,N,2,85, 20250203,1710,1516,1750,1429,2022243,3304712247,00,0.00,N,2,193, 20250131,1517,1560,1570,1514,70619,108364160,00,0.00,N,5,-33, 20250120,1550,1638,1638,1484,1275206,1962303932,00,0.00,N,5,-65, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index b6227c750146..bf26af70de81 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 +20250210,33700,34250,34250,33050,6270,211970750,00,0.00,N,5,-550, 20250203,34250,34050,34250,31450,9213,307135450,00,0.00,N,2,200, 20250131,34050,34050,34050,33300,2470,83579300,00,0.00,N,3,0, 20250120,34050,34250,34250,33600,3571,121161800,00,0.00,N,5,-200, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 157050b88461..ff0c1204fdef 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 +20250210,109,109,109,109,0,0,00,0.00,N,3,0, 20250203,109,109,109,109,0,0,00,0.00,N,3,0, 20250131,109,109,109,109,0,0,00,0.00,N,3,0, 20250120,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 0a8bc9a7579c..dead1b12540a 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 +20250210,57600,56000,58200,55100,255998,14511670400,00,0.00,N,2,1600, 20250203,56000,53300,57000,51800,309053,16805855900,00,0.00,N,2,2000, 20250131,54000,54600,54700,53600,28589,1543448300,00,0.00,N,5,-200, 20250120,54200,53600,54600,53100,151867,8175761300,00,0.00,N,2,700, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 3eac812da766..749f9ab89f60 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 +20250210,18060,17910,18220,17790,139686,2520564290,00,0.00,N,2,140, 20250203,17920,17820,18050,17490,158433,2820257300,00,0.00,N,2,100, 20250131,17820,17890,18000,17800,19453,348138230,00,0.00,N,5,-70, 20250120,17890,17950,18300,17840,122725,2208026600,00,0.00,N,5,-40, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index ddbfff66d600..e3138db42741 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 +20250210,7930,8060,8160,7860,105638,845572140,00,0.00,N,5,-140, 20250203,8070,8040,8120,7900,80339,642469080,00,0.00,N,3,0, 20250131,8070,8060,8090,7990,8037,64578710,00,0.00,N,3,0, 20250120,8070,8020,8160,8010,36195,292480410,00,0.00,N,3,0, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index 44ff6fef7b30..e73d7fd315a0 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 +20250210,541,538,542,525,434384,232792395,00,0.00,N,2,4, 20250203,537,532,539,524,289214,153917463,00,0.00,N,2,5, 20250131,532,534,538,531,73817,39409448,00,0.00,N,5,-2, 20250120,534,539,540,530,331505,177288681,00,0.00,N,5,-4, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index edb6db55d8af..64240e281056 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 +20250210,3425,3205,3470,3155,143998,483505045,00,0.00,N,2,215, 20250203,3210,3245,3290,3145,54171,172791595,00,0.00,N,3,0, 20250131,3210,3415,3415,3210,18075,59055315,00,0.00,N,5,-90, 20250120,3300,3445,3445,3240,63466,209867640,00,0.00,N,5,-55, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index b0d767d4cef4..cb576466f9bc 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 +20250210,1243,1185,1260,1139,145770,176065900,00,0.00,N,2,47, 20250203,1196,1165,1206,1110,143435,165680272,00,0.00,N,2,36, 20250131,1160,1178,1189,1147,12447,14420464,00,0.00,N,5,-18, 20250120,1178,1075,1300,1068,453546,521420041,00,0.00,N,2,108, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index 2596d4d1dd83..a725ff48775e 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 +20250210,6030,6160,6160,5930,203791,1225546730,00,0.00,N,5,-30, 20250203,6060,5600,6780,5410,3079126,19289206140,00,0.00,N,2,360, 20250131,5700,5720,5730,5650,10383,58975260,00,0.00,N,5,-30, 20250120,5730,5780,5810,5590,59926,340917560,00,0.00,N,5,-50, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index abf34ba8aaae..76817132ebbf 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 +20250210,5920,5580,6780,5560,316281,1963739440,00,0.00,N,2,270, 20250203,5650,5680,5690,5450,35212,196766230,00,0.00,N,5,-30, 20250131,5680,5640,5700,5570,11583,65604940,00,0.00,N,2,40, 20250120,5640,5600,5720,5550,38150,214290940,00,0.00,N,5,-50, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 516dcc611b2e..1cf1eb401ebc 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 +20250210,9130,8980,9230,8910,30131,273021650,00,0.00,N,2,110, 20250203,9020,9050,9190,8900,28384,255747630,00,0.00,N,5,-60, 20250131,9080,9350,9350,9040,5725,52049540,00,0.00,N,5,-50, 20250120,9130,9370,9400,9050,38753,356803770,00,0.00,N,5,-260, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index aadbd69b4cf2..829d16eb1be6 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 +20250210,25850,25950,26200,25700,26289,681180600,00,0.00,N,5,-100, 20250203,25950,25650,26100,25200,25817,660568850,00,0.00,N,2,250, 20250131,25700,25900,25950,25650,4236,109424150,00,0.00,N,5,-250, 20250120,25950,26350,26350,25600,23412,605615950,00,0.00,N,5,-400, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 3b98897c819d..7101826640b2 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 +20250210,1327,1270,1413,1270,1195604,1609791472,00,0.00,N,2,62, 20250203,1265,1300,1350,1200,690187,871340372,00,0.00,N,5,-36, 20250131,1301,1281,1383,1276,353094,467468549,00,0.00,N,2,20, 20250120,1281,1345,1355,1272,712767,927255918,00,0.00,N,5,-64, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index 6aafcbe995c5..561b41223207 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 +20250210,11550,11560,11740,11270,997440,11454071070,00,0.00,N,5,-70, 20250203,11620,13500,14830,11000,15318738,209845298870,00,0.00,N,5,-240, 20250131,11860,12020,12030,11730,122613,1452409820,00,0.00,N,5,-190, 20250120,12050,12900,12910,12000,822401,10271699520,00,0.00,N,5,-760, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 2b67fc1859ac..946e476d6a71 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 +20250210,1919,1919,1979,1910,33958,65776319,00,0.00,N,5,-12, 20250203,1931,1977,1977,1831,56517,105750875,00,0.00,N,2,13, 20250131,1918,1929,1987,1915,10822,20962668,00,0.00,N,5,-18, 20250120,1936,2030,2065,1930,89318,175915549,00,0.00,N,5,-94, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 24439e07d20c..b7437d515bec 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 +20250210,11570,11480,11690,11330,57609,659919870,00,0.00,N,2,120, 20250203,11450,11030,11520,11010,46420,520490160,00,0.00,N,2,250, 20250131,11200,11240,11320,11140,3643,40810690,00,0.00,N,5,-40, 20250120,11240,11230,11460,11110,54946,617175290,00,0.00,N,5,-20, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index aaf89344c0c3..939155d32c1d 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 +20250210,15350,15180,15420,14980,5819471,88817114600,00,0.00,N,2,200, 20250203,15150,15260,15340,15070,4905705,74404529320,00,0.00,N,5,-380, 20250131,15530,15220,15530,15070,1723738,26462764240,00,0.00,N,2,460, 20250120,15070,14710,15210,14690,3763819,56318510130,00,0.00,N,2,360, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 365a712a6e88..a4be12f99ee4 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 +20250210,3190,3045,3230,2990,55797,173100595,00,0.00,N,2,160, 20250203,3030,3100,3235,2970,57577,174793135,00,0.00,N,5,-70, 20250131,3100,3100,3125,3095,5580,17357715,00,0.00,N,5,-25, 20250120,3125,3255,3275,3100,34831,110044250,00,0.00,N,5,-95, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 78ec331f938d..13c330f7d2ad 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 +20250210,6830,6790,6940,6650,130146,885335290,00,0.00,N,2,120, 20250203,6710,6820,6890,6600,140117,943307050,00,0.00,N,5,-110, 20250131,6820,6800,6880,6740,18396,125172030,00,0.00,N,2,20, 20250120,6800,7030,7040,6720,115103,796203460,00,0.00,N,5,-180, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index 20d6232d395f..1074de3db7bc 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 +20250210,1995,1968,2035,1930,2286028,4553571901,00,0.00,N,2,27, 20250203,1968,1976,2025,1903,1545318,3057229080,00,0.00,N,5,-27, 20250131,1995,1996,2020,1980,385884,770458031,00,0.00,N,2,8, 20250120,1987,2010,2110,1957,3495263,7014152637,00,0.00,N,5,-18, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index 8aec591d59b1..fe04b389dcdd 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 +20250210,1891,1875,1900,1860,65038,121665442,00,0.00,N,2,9, 20250203,1882,1902,1902,1861,46071,86436070,00,0.00,N,5,-21, 20250131,1903,1897,1916,1877,6906,13037901,00,0.00,N,2,5, 20250120,1898,1899,1933,1872,58067,109192925,00,0.00,N,5,-2, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index f7cad7d9eb2a..8aa462559030 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 +20250210,899,899,899,899,0,0,00,0.00,N,3,0, 20250203,899,899,899,899,0,0,00,0.00,N,3,0, 20250131,899,899,899,899,0,0,00,0.00,N,3,0, 20250120,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index 503c4816e26b..f5834a620a81 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 +20250210,8350,8080,8770,7830,536091,4438917960,00,0.00,N,2,350, 20250203,8000,9280,9310,7880,738947,6225385370,00,0.00,N,5,-1450, 20250131,9450,9970,10180,9310,368072,3527657020,00,0.00,N,5,-930, 20250120,10380,10330,13000,9920,4426917,49688477450,00,0.00,N,2,2430, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index a119c421bfc0..a129db19b3d8 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 +20250210,2150,2070,2265,2070,7084695,15324092805,00,0.00,N,2,80, 20250203,2070,2105,2155,2030,3937556,8184828500,00,0.00,N,5,-95, 20250131,2165,2200,2210,2145,957332,2075243950,00,0.00,N,5,-100, 20250120,2265,2340,2580,2225,20868162,49777927825,00,0.00,N,5,-135, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 905968096ef3..5b4e27d84d36 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 +20250210,2680,2770,2795,2525,3398569,9013037460,00,0.00,N,2,60, 20250203,2620,2710,2710,2355,2445448,6313661815,00,0.00,N,5,-90, 20250131,2710,2720,2800,2680,408092,1112423780,00,0.00,N,3,0, 20250120,2710,2805,2875,2610,2123548,5880640530,00,0.00,N,5,-80, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 8d9c0f878c4c..e9ebc6e32354 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 +20250210,4390,4350,4520,4275,333990,1470437825,00,0.00,N,2,20, 20250203,4370,4265,4580,4170,931623,4094210370,00,0.00,N,2,95, 20250131,4275,4205,4330,4165,102735,436757215,00,0.00,N,2,45, 20250120,4230,4185,4370,4070,609116,2576895450,00,0.00,N,2,75, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 961427d077ce..17aa10748a0e 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 +20250210,993,981,1043,981,174037,172337049,00,0.00,N,3,0, 20250203,993,992,1060,965,359590,360132260,00,0.00,N,5,-7, 20250131,1000,1003,1025,990,16905,16929248,00,0.00,N,5,-3, 20250120,1003,1022,1022,980,233370,232688727,00,0.00,N,5,-20, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 676ea2e5022a..52f62cda6dba 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 +20250210,2765,2745,2835,2685,358391,989529010,00,0.00,N,2,15, 20250203,2750,2805,2820,2670,484353,1316741410,00,0.00,N,5,-55, 20250131,2805,2905,2920,2800,99305,281325740,00,0.00,N,5,-100, 20250120,2905,3010,3115,2725,470417,1388910225,00,0.00,N,5,-100, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 855cecf44e62..8e633ee854d7 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 +20250210,1872,1910,1924,1845,445042,834390714,00,0.00,N,5,-48, 20250203,1920,1921,1988,1891,374132,719876954,00,0.00,N,5,-71, 20250131,1991,1994,2045,1982,63271,126014976,00,0.00,N,5,-2, 20250120,1993,2035,2065,1986,466521,941087096,00,0.00,N,5,-42, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index 35d2e482f0d6..6a7a7928f11a 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 +20250210,7970,7980,8250,7670,863871,6871547790,00,0.00,N,5,-130, 20250203,8100,8390,8510,7770,1182546,9716022020,00,0.00,N,5,-200, 20250131,8300,8010,8400,8010,281646,2316119690,00,0.00,N,2,110, 20250120,8190,9180,9250,8010,4385742,38269410170,00,0.00,N,5,-990, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index 4ccae7e593b4..e3e8dc52fbe5 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 +20250210,4220,4155,4715,4090,559686,2469642790,00,0.00,N,2,40, 20250203,4180,4125,4280,4010,85718,352054045,00,0.00,N,3,0, 20250131,4180,4210,4240,4160,9863,41461700,00,0.00,N,5,-30, 20250120,4210,4245,4350,4110,94507,397122580,00,0.00,N,5,-35, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index c7fc0a99bb70..77b03e55335b 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 +20250210,43200,42550,43350,42400,19978,855682800,00,0.00,N,2,650, 20250203,42550,42700,42800,41700,21065,886740900,00,0.00,N,2,100, 20250131,42450,42800,42850,42400,2744,116729200,00,0.00,N,3,0, 20250120,42450,43050,44400,42300,15176,648861000,00,0.00,N,5,-600, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index e10a27b58803..8fac44edeff0 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 +20250210,6060,5650,6340,5600,2833706,17172836720,00,0.00,N,2,330, 20250203,5730,5810,5820,5480,2652887,14963289580,00,0.00,N,5,-140, 20250131,5870,5990,6030,5870,311192,1841135380,00,0.00,N,5,-120, 20250120,5990,6130,6260,5910,1845601,11172274220,00,0.00,N,5,-100, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index b813021d7ddf..fecd5c609233 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 +20250210,930,1093,1093,930,858816,846964542,00,0.00,N,5,-145, 20250203,1075,1009,1165,955,2482679,2679235633,00,0.00,N,2,63, 20250131,1012,984,1049,971,430990,441309799,00,0.00,N,2,28, 20250120,984,840,1344,839,8758067,9382939555,00,0.00,N,2,141, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index e5b851ea3b75..41a6eb3a702d 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 +20250210,3060,3140,3225,3020,64174,200456390,00,0.00,N,5,-110, 20250203,3170,3170,3175,3015,60722,187184710,00,0.00,N,3,0, 20250131,3170,3235,3245,3170,7841,25102045,00,0.00,N,5,-30, 20250120,3200,3240,3350,3170,32297,103630895,00,0.00,N,5,-60, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index d8d046e7b494..103ed17ce0a2 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 +20250210,77200,83100,84200,74500,180872,14218146900,00,0.00,N,5,-5900, 20250203,83100,77700,86200,76400,184453,15170692400,00,0.00,N,2,4600, 20250131,78500,80400,80500,78300,18517,1464202000,00,0.00,N,5,-1900, 20250120,80400,74500,81000,74400,170349,13306569700,00,0.00,N,2,5600, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index f49fb522f53b..c9b98f5640ee 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 +20250210,3680,3725,3795,3460,1322543,4794192665,00,0.00,N,5,-80, 20250203,3760,4145,4145,3695,1724290,6671753425,00,0.00,N,5,-430, 20250131,4190,4190,4355,4145,765291,3236290220,00,0.00,N,2,40, 20250120,4150,4720,4850,4085,5892530,26150380555,00,0.00,N,5,-550, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index c90b180d7ae8..f96123fd652a 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 +20250210,820,779,1008,765,16701299,14729616255,00,0.00,N,2,40, 20250203,780,772,788,749,2004187,1528499024,00,0.00,N,5,-3, 20250131,783,790,835,781,1633059,1322203318,00,0.00,N,5,-7, 20250120,790,810,830,781,2064925,1646070556,00,0.00,N,5,-12, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index 821093c427cb..7a973cbb1565 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 +20250210,3735,3815,3820,3685,41894,156769455,00,0.00,N,5,-80, 20250203,3815,3880,4000,3760,24593,93947585,00,0.00,N,5,-95, 20250131,3910,3980,3990,3895,4389,17240920,00,0.00,N,5,-70, 20250120,3980,4020,4070,3895,26480,104953095,00,0.00,N,5,-70, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 79ffdd220653..1698ff924d6c 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 +20250210,909,848,929,848,5473189,4857532934,00,0.00,N,2,70, 20250203,839,968,997,825,10634359,9529944553,00,0.00,N,5,-167, 20250131,1006,1059,1110,1000,4475509,4677790472,00,0.00,N,5,-69, 20250120,1075,1031,1240,942,54207893,60828686605,00,0.00,N,2,70, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index 1ba64d0fd320..0e1b1ca1b795 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 +20250210,7730,7630,7940,7590,145882,1123285950,00,0.00,N,2,100, 20250203,7630,7750,8150,7500,104924,812064850,00,0.00,N,5,-370, 20250131,8000,7960,8080,7900,10305,82296590,00,0.00,N,2,40, 20250120,7960,8250,8250,7810,46962,376012340,00,0.00,N,5,-90, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 8a4827662193..a667c447a606 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 +20250210,4655,4215,4840,4215,9454340,43748516275,00,0.00,N,2,470, 20250203,4185,4140,4265,3995,796554,3310984935,00,0.00,N,2,50, 20250131,4135,4210,4390,4095,265615,1103039485,00,0.00,N,5,-90, 20250120,4225,4450,4450,4160,1187441,5151191955,00,0.00,N,5,-235, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index e78b343655b8..d18de5e0f716 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 +20250210,6550,6540,6650,6420,651718,4254829590,00,0.00,N,2,20, 20250203,6530,6350,6600,6260,435391,2799436730,00,0.00,N,2,120, 20250131,6410,6400,6450,6360,76289,488401080,00,0.00,N,5,-40, 20250120,6450,6370,6480,6310,311859,1994453900,00,0.00,N,2,80, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index b94588d8e519..0175f71240ca 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 +20250210,6010,5970,6090,5930,26368,158111930,00,0.00,N,2,10, 20250203,6000,6090,6190,5630,66479,399645840,00,0.00,N,5,-120, 20250131,6120,6700,6700,6100,26405,166078150,00,0.00,N,5,-420, 20250120,6540,6250,6700,5920,205860,1317530790,00,0.00,N,2,330, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index c18812386392..dfced626d53a 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 +20250210,2815,2710,2860,2675,959388,2674850675,00,0.00,N,2,125, 20250203,2690,2850,2895,2660,1810596,4958224735,00,0.00,N,5,-215, 20250131,2905,2970,3020,2905,378630,1118125060,00,0.00,N,5,-65, 20250120,2970,3670,3840,2945,12590683,43482743580,00,0.00,N,5,-370, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index 8c8009343e46..07ea33688b11 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 +20250210,1776,1790,1862,1775,95978,174418888,00,0.00,N,5,-12, 20250203,1788,1787,1828,1766,54397,97762969,00,0.00,N,2,12, 20250131,1776,1802,1814,1776,25867,46429452,00,0.00,N,5,-26, 20250120,1802,1900,1914,1792,135130,250089988,00,0.00,N,5,-103, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index 5d40d50d7340..7f0b3fe961a0 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 +20250210,8330,8350,8740,8100,340885,2848246920,00,0.00,N,5,-120, 20250203,8450,8370,8740,7930,381595,3139241060,00,0.00,N,5,-50, 20250131,8500,8400,8660,8340,49861,423741720,00,0.00,N,5,-10, 20250120,8510,9100,9260,8380,261337,2298424650,00,0.00,N,5,-470, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index 04520753b15d..ae60465ee070 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 +20250210,47600,40700,49900,40400,1394109,63942521050,00,0.00,N,2,6500, 20250203,41100,40650,44600,40200,793702,33769694550,00,0.00,N,5,-500, 20250131,41600,44000,44650,41000,224757,9491880900,00,0.00,N,5,-1300, 20250120,42900,43000,47300,38950,2401414,102520566500,00,0.00,N,5,-400, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 21864b82d949..82410b70c1a8 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 +20250210,6170,5800,6180,5800,4952774,29767703790,00,0.00,N,2,370, 20250203,5800,5700,5890,5360,4563529,25781470240,00,0.00,N,5,-100, 20250131,5900,6040,6080,5890,1356624,8073427570,00,0.00,N,5,-360, 20250120,6260,5800,6340,5590,16032474,96706606640,00,0.00,N,2,450, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 943d08e15640..09b4899a5db7 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 +20250210,2100,2050,2150,1985,115588,240649858,00,0.00,N,2,50, 20250203,2050,2125,2155,2000,192114,395120440,00,0.00,N,5,-95, 20250131,2145,2280,2300,2140,82632,181413795,00,0.00,N,5,-170, 20250120,2315,2385,2410,2215,408631,942385175,00,0.00,N,5,-25, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 829810d00798..d787f77e44ba 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 +20250210,6600,6740,6800,6420,392398,2596397350,00,0.00,N,5,-140, 20250203,6740,6670,6890,6530,350366,2349227960,00,0.00,N,3,0, 20250131,6740,6920,6920,6730,91586,621156120,00,0.00,N,5,-170, 20250120,6910,6770,6940,6580,790808,5364124890,00,0.00,N,2,150, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index 941bd3ae04f9..eb9115652ea5 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 +20250210,8280,8510,8560,8170,235103,1950002900,00,0.00,N,5,-280, 20250203,8560,8360,8640,8170,333493,2800166150,00,0.00,N,2,190, 20250131,8370,8240,8390,8130,61589,509002650,00,0.00,N,2,190, 20250120,8180,8200,8250,8000,202776,1642568340,00,0.00,N,3,0, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index dacc9e2b376c..49b16cdeb683 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 +20250210,1852,1900,1900,1843,24989,46422110,00,0.00,N,5,-48, 20250203,1900,1935,1949,1886,48559,92725109,00,0.00,N,5,-35, 20250131,1935,1992,1992,1920,9227,17871912,00,0.00,N,5,-57, 20250120,1992,1963,2030,1944,30564,60210760,00,0.00,N,2,29, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index f2ad72bdd428..26f84ac135b0 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 +20250210,2485,2525,2620,2475,356466,899808640,00,0.00,N,5,-30, 20250203,2515,2470,2555,2360,219090,542256450,00,0.00,N,2,45, 20250131,2470,2485,2525,2465,29619,73345590,00,0.00,N,5,-55, 20250120,2525,2570,2615,2470,435773,1111478260,00,0.00,N,5,-45, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 45c86a4b18b8..859345d26a92 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 +20250210,23950,23050,24450,22750,406101,9477436150,00,0.00,N,2,900, 20250203,23050,22650,23900,22450,378540,8788966450,00,0.00,N,5,-200, 20250131,23250,24000,24400,23100,125641,2955818450,00,0.00,N,5,-350, 20250120,23600,24150,25050,23300,395855,9521339000,00,0.00,N,5,-850, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index f741be23c89e..458d4a950262 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 +20250210,241,225,295,225,18445428,5002000754,00,0.00,N,2,14, 20250203,227,238,242,227,855912,198340437,00,0.00,N,5,-11, 20250131,238,233,255,233,233477,55743697,00,0.00,N,2,5, 20250120,233,261,261,222,1070745,262959819,00,0.00,N,5,-28, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index a15d6a51e5de..c4b0a94f1246 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 +20250210,2315,2290,2325,2260,493584,1130938495,00,0.00,N,2,10, 20250203,2305,2350,2370,2270,367269,851944590,00,0.00,N,5,-60, 20250131,2365,2350,2375,2340,60726,142927805,00,0.00,N,2,15, 20250120,2350,2475,2505,2340,636944,1551338035,00,0.00,N,5,-105, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 4cbc8edae648..760928ad95b4 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 +20250210,2345,2365,2425,2255,3516067,8232927215,00,0.00,N,5,-20, 20250203,2365,2370,2425,2320,2328392,5511415305,00,0.00,N,2,5, 20250131,2360,2330,2375,2305,360980,842977925,00,0.00,N,3,0, 20250120,2360,2405,2590,2340,7297957,17990442515,00,0.00,N,5,-45, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 853dda00e54c..3b1366b57e67 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 +20250210,3405,3410,3455,3350,242049,821581705,00,0.00,N,5,-35, 20250203,3440,3345,3440,3305,239519,807019415,00,0.00,N,2,75, 20250131,3365,3360,3380,3350,17470,58720775,00,0.00,N,2,5, 20250120,3360,3385,3435,3345,207778,702168785,00,0.00,N,5,-30, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 5868df2a6b95..80d51caa0d7e 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 +20250210,1282,1380,1411,1276,7479492,10040255395,00,0.00,N,5,-41, 20250203,1323,1252,1539,1200,82873966,118501943583,00,0.00,N,2,140, 20250131,1183,1213,1217,1182,308822,369109896,00,0.00,N,5,-30, 20250120,1213,1295,1313,1205,1642393,2070856003,00,0.00,N,5,-89, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 2db463d27109..f4cdd69d3087 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 +20250210,1190,1177,1217,1153,820380,976050220,00,0.00,N,2,2, 20250203,1188,1194,1218,1158,856762,1020797382,00,0.00,N,5,-7, 20250131,1195,1205,1210,1193,119365,143012418,00,0.00,N,5,-10, 20250120,1205,1219,1226,1190,1006763,1215036799,00,0.00,N,5,-12, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index 1231e86f30ac..d6763e34b705 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 +20250210,875,852,878,852,368937,320504049,00,0.00,N,2,10, 20250203,865,853,870,840,406873,346257407,00,0.00,N,2,14, 20250131,851,848,857,846,53836,45734230,00,0.00,N,2,3, 20250120,848,841,860,841,373702,317212672,00,0.00,N,5,-1, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 41094f5d494b..29acf0a3589e 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 +20250210,1796,1731,1880,1692,4570757,8305169368,00,0.00,N,2,51, 20250203,1745,1960,2090,1741,7111202,13689288726,00,0.00,N,5,-155, 20250131,1900,1845,1910,1834,462176,870037988,00,0.00,N,2,49, 20250120,1851,1972,2045,1851,4210019,8176587482,00,0.00,N,5,-110, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index 8b494307d149..3e35e16ef2f2 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 +20250210,817,823,824,812,266500,217740813,00,0.00,N,5,-10, 20250203,827,823,832,811,316231,259949244,00,0.00,N,5,-2, 20250131,829,836,839,826,45530,37887515,00,0.00,N,5,-13, 20250120,842,863,864,820,455148,379559075,00,0.00,N,5,-15, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 1450e9ac3e0a..d19c40214fa0 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 +20250210,18540,17610,19250,17460,10293605,191571351998,00,0.00,N,2,880, 20250203,17660,17750,18530,17490,7074739,127268004493,00,0.00,N,5,-350, 20250131,18010,18000,18250,17770,1234195,22177553990,00,0.00,N,2,170, 20250120,17840,18510,18900,17400,6562943,119342740700,00,0.00,N,5,-760, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 59b3efe5897e..bb696f3d622e 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 +20250210,2785,2835,2945,2745,358911,1016239095,00,0.00,N,5,-45, 20250203,2830,3210,3260,2825,687163,2035885210,00,0.00,N,5,-485, 20250131,3315,3290,3400,3205,149516,498724925,00,0.00,N,2,25, 20250120,3290,4030,4400,3180,2483752,9187596105,00,0.00,N,5,-720, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index a46467cbfbe3..16ff8b2c6d98 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 +20250210,13680,13840,13890,13410,120542,1648652860,00,0.00,N,5,-160, 20250203,13840,13860,14300,13370,135337,1865859680,00,0.00,N,5,-30, 20250131,13870,14220,14220,13800,37089,515820110,00,0.00,N,5,-360, 20250120,14230,14250,14800,13860,295488,4258242630,00,0.00,N,2,40, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 6e9f9260e632..64acf7524cbc 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 +20250210,127600,119200,129000,116600,1679379,205960957800,00,0.00,N,2,7600, 20250203,120000,118600,121400,116000,1297000,154248327300,00,0.00,N,2,100, 20250131,119900,116100,119900,114200,630392,74755729300,00,0.00,N,2,4900, 20250120,115000,121200,123900,114200,1557805,184043546500,00,0.00,N,5,-3800, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index c088d4eb6eb7..bf3af875ba1d 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 +20250210,81300,76600,84100,74100,5678794,446221421700,00,0.00,N,2,4700, 20250203,76600,80500,81500,75400,4314136,338441112800,00,0.00,N,5,-3800, 20250131,80400,77000,81200,77000,927124,73757995300,00,0.00,N,2,1300, 20250120,79100,78100,81400,74700,3424186,270074471900,00,0.00,N,2,1200, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 64dc55b32a98..eec6d58f9544 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 +20250210,3465,3330,3475,3295,9175240,31100465055,00,0.00,N,2,145, 20250203,3320,3260,3480,3225,7728240,25951865290,00,0.00,N,5,-5, 20250131,3325,3330,3335,3290,1320138,4378052690,00,0.00,N,2,25, 20250120,3300,3435,3455,3300,6230447,20950453255,00,0.00,N,5,-135, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 7deb42fc265a..bacd721f4521 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 +20250210,18380,17010,18690,16710,158960,2854469770,00,0.00,N,2,1230, 20250203,17150,15700,17720,15620,60896,1011803960,00,0.00,N,2,1130, 20250131,16020,16450,16450,16000,8363,134758230,00,0.00,N,5,-430, 20250120,16450,16850,16850,16060,29884,489885570,00,0.00,N,5,-310, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 9624855ec2ce..c1958cb080ef 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 +20250210,2120,2150,2245,2085,1059818,2285656655,00,0.00,N,5,-50, 20250203,2170,2195,2255,2080,949897,2059639965,00,0.00,N,5,-45, 20250131,2215,2220,2230,2165,134413,295706150,00,0.00,N,5,-5, 20250120,2220,2465,2505,2195,1481678,3457333645,00,0.00,N,5,-245, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 44f2bef43cd2..002db9447af1 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 +20250210,38500,37950,39100,37650,18213,698128600,00,0.00,N,2,550, 20250203,37950,39000,39000,37600,18462,701603450,00,0.00,N,5,-750, 20250131,38700,37700,39150,37500,8560,328519600,00,0.00,N,2,700, 20250120,38000,39400,39400,37450,37817,1448711200,00,0.00,N,5,-1400, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index a6a6803bac3a..465453477b15 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 +20250210,42450,42600,43000,41650,322196,13594514650,00,0.00,N,5,-50, 20250203,42500,41200,43350,40650,391256,16651841850,00,0.00,N,2,500, 20250131,42000,41450,42050,40950,72278,3006317350,00,0.00,N,2,1050, 20250120,40950,40400,41200,39900,174474,7059462300,00,0.00,N,2,400, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index a9f888e75c8f..a23f5639ad4a 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 +20250210,8890,8760,8940,8740,38763,343446300,00,0.00,N,2,110, 20250203,8780,8850,8890,8340,85950,756032540,00,0.00,N,5,-100, 20250131,8880,8880,8890,8870,9658,85724920,00,0.00,N,3,0, 20250120,8880,8930,8990,8880,44182,393726930,00,0.00,N,5,-50, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 4b52f035d3f4..f567f95668aa 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 +20250210,17940,17650,18150,17520,1137212,20329436480,00,0.00,N,2,280, 20250203,17660,17010,17670,16950,1400185,24281556260,00,0.00,N,2,480, 20250131,17180,17070,17190,16980,253388,4327078210,00,0.00,N,2,200, 20250120,16980,16980,17210,16810,1144634,19467534390,00,0.00,N,5,-50, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index 213985297ec4..324cfa7afcd1 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 +20250210,12280,12320,12450,12000,250757,3059587962,00,0.00,N,5,-40, 20250203,12320,12350,12520,12070,242291,2962770066,00,0.00,N,2,50, 20250131,12270,12600,12800,12160,99431,1235243960,00,0.00,N,5,-330, 20250120,12600,11870,12730,11850,331138,4088695590,00,0.00,N,2,630, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index b6c6bf0b1b54..1e89860f7199 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 +20250210,46950,45350,46950,45050,2892843,134704315082,00,0.00,N,2,1600, 20250203,45350,48500,48550,45250,2663003,125500722988,00,0.00,N,5,-2650, 20250131,48000,47450,48200,47050,679942,32543024814,00,0.00,N,2,1000, 20250120,47000,45850,47000,45350,1879982,87078342664,00,0.00,N,2,1050, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 7740a1fc5a81..347945c74ec5 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 +20250210,2710,2740,2780,2630,214807,578592045,00,0.00,N,5,-40, 20250203,2750,2850,2950,2720,251144,703235905,00,0.00,N,5,-170, 20250131,2920,2965,2980,2920,19259,56653230,00,0.00,N,5,-45, 20250120,2965,2930,3085,2880,224963,673495655,00,0.00,N,2,35, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 6847b0f8f3ac..40ed777707dd 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 +20250210,1074,1307,1356,1010,915140,1084704231,00,0.00,N,5,-233, 20250203,1307,1337,1424,1298,642062,875372207,00,0.00,N,5,-43, 20250131,1350,1320,1363,1300,68755,91690754,00,0.00,N,2,12, 20250120,1338,1349,1485,1288,1436046,1993175630,00,0.00,N,5,-11, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index bac89fd2f94d..0a5e74da362c 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 +20250210,23300,23550,24700,23050,3025535,72407076650,00,0.00,N,5,-400, 20250203,23700,24300,25550,23600,7195314,176918735400,00,0.00,N,5,-350, 20250131,24050,23350,24600,22950,2862854,68511541750,00,0.00,N,2,1350, 20250120,22700,21800,23450,21450,3534205,79749337000,00,0.00,N,2,950, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 93cd06b92d8c..36a826118ab2 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 +20250210,2880,2815,2990,2785,8717566,25161125225,00,0.00,N,2,35, 20250203,2845,2755,3030,2600,13285397,37782690305,00,0.00,N,2,30, 20250131,2815,2765,2815,2720,621152,1723801745,00,0.00,N,2,5, 20250120,2810,2770,2855,2695,5009714,13990322395,00,0.00,N,2,55, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index fece57cff65e..ec336bdac03f 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 +20250210,5980,5990,6110,5900,511742,3063050130,00,0.00,N,2,80, 20250203,5900,5440,5900,5310,394098,2257127150,00,0.00,N,2,460, 20250131,5440,5430,5470,5420,4887,26587810,00,0.00,N,5,-40, 20250120,5480,5430,5500,5400,65670,357063000,00,0.00,N,2,50, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index fac2fc316bb8..111f09c53f81 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 +20250210,4980,5000,5150,4975,35791,178954135,00,0.00,N,5,-20, 20250203,5000,4900,5100,4815,34013,167459620,00,0.00,N,2,50, 20250131,4950,4950,4950,4850,3622,17770580,00,0.00,N,2,25, 20250120,4925,4960,5040,4800,26196,128080205,00,0.00,N,5,-35, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index 6e7159f70d13..f3f06241e7fe 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 +20250210,9720,9860,10200,9590,515109,5081599850,00,0.00,N,5,-40, 20250203,9760,9650,10550,9410,1732865,17269774200,00,0.00,N,2,430, 20250131,9330,9680,9700,9300,102361,968515710,00,0.00,N,5,-160, 20250120,9490,9660,9960,9310,565584,5427798830,00,0.00,N,5,-240, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index ac0480d081a1..cf6412c0a971 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 +20250210,1904,1928,1938,1865,209011,395123542,00,0.00,N,5,-24, 20250203,1928,1981,2025,1905,358099,704369002,00,0.00,N,5,-69, 20250131,1997,2030,2030,1963,126271,251085055,00,0.00,N,5,-3, 20250120,2000,1965,2025,1915,324405,640352074,00,0.00,N,2,35, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index df521f3d07a8..3acd3b1713fe 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 +20250210,2700,2675,2845,2605,2353237,6440592915,00,0.00,N,2,25, 20250203,2675,2625,2685,2500,1106551,2850879560,00,0.00,N,2,50, 20250131,2625,2630,2635,2600,147874,386457135,00,0.00,N,5,-10, 20250120,2635,2610,2675,2595,867780,2284355590,00,0.00,N,2,25, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index e33835aa9e5d..cb214198fe20 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 +20250210,10070,10030,10110,9860,525326,5236036060,00,0.00,N,5,-30, 20250203,10100,10170,10390,9930,459847,4668189360,00,0.00,N,5,-110, 20250131,10210,10050,10290,10050,85530,872703470,00,0.00,N,2,100, 20250120,10110,10730,10850,10100,622309,6523764210,00,0.00,N,5,-610, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index ff981c912b4c..c78badcfa47c 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 +20250210,31150,30650,31250,30400,57442,1768833250,00,0.00,N,2,350, 20250203,30800,31300,32200,30700,60083,1877946350,00,0.00,N,5,-1100, 20250131,31900,31750,32200,31650,14217,452188950,00,0.00,N,5,-350, 20250120,32250,34500,34850,31700,121141,3987136600,00,0.00,N,5,-1750, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 043f0e339f3b..d622b0f4a60e 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 +20250210,1115,1175,1189,1091,104949,119006922,00,0.00,N,5,-60, 20250203,1175,1190,1218,1145,95342,110784854,00,0.00,N,5,-8, 20250131,1183,1195,1216,1174,12164,14422037,00,0.00,N,5,-12, 20250120,1195,1228,1248,1170,84243,101925840,00,0.00,N,5,-24, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index 5b0f0042f101..940d8cbbba5e 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 +20250210,576,581,598,564,1301283,756956662,00,0.00,N,5,-5, 20250203,581,538,594,512,1942582,1077431895,00,0.00,N,2,45, 20250131,536,527,543,527,78104,41642896,00,0.00,N,2,4, 20250120,532,542,546,520,580672,308739970,00,0.00,N,5,-10, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 432697017799..f11c9a8a8e71 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 +20250210,1037,1135,1140,985,257769,273823392,00,0.00,N,5,-98, 20250203,1135,1282,1286,1135,326151,397813654,00,0.00,N,5,-137, 20250131,1272,1251,1449,1251,393335,526298660,00,0.00,N,2,22, 20250120,1250,1356,1499,1208,1061055,1437207457,00,0.00,N,5,-120, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 993db063a88c..ea823ecbf50d 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 +20250210,47400,48600,55900,47300,2235888,111934578050,00,0.00,N,5,-2700, 20250203,50100,51900,52600,45600,2137668,105191560850,00,0.00,N,5,-3900, 20250131,54000,51200,56500,51100,489208,26223510500,00,0.00,N,5,-3800, 20250120,57800,54500,61500,52800,1901730,109178067900,00,0.00,N,2,4000, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index 2e4970ed4d64..17ff043692ab 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 +20250210,1268,1264,1285,1260,89173,113375935,00,0.00,N,5,-6, 20250203,1274,1281,1293,1256,69280,87976203,00,0.00,N,5,-7, 20250131,1281,1305,1311,1281,66383,86116223,00,0.00,N,5,-24, 20250120,1305,1280,1330,1226,81979,104234268,00,0.00,N,2,25, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index a7814ec90900..62b3eb1c1f13 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 +20250210,10330,10330,10470,10080,262952,2695954640,00,0.00,N,5,-30, 20250203,10360,9990,10550,9690,339042,3421463030,00,0.00,N,2,290, 20250131,10070,10110,10150,10050,27910,281445260,00,0.00,N,5,-40, 20250120,10110,10020,10250,9940,216634,2185831740,00,0.00,N,2,90, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 82753dbbef2e..ccedea939f4e 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 +20250210,2105,2250,2250,2020,764455,1640802925,00,0.00,N,5,-170, 20250203,2275,2365,2535,2195,707217,1677373625,00,0.00,N,5,-180, 20250131,2455,2385,2520,2385,207502,507895995,00,0.00,N,2,75, 20250120,2380,2750,2910,2300,1346452,3487345880,00,0.00,N,5,-395, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 6ac3c8604c02..2c93d028f8e6 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 +20250210,15700,15210,15760,15100,91588,1416661520,00,0.00,N,2,450, 20250203,15250,15510,15760,15000,88780,1359638660,00,0.00,N,5,-430, 20250131,15680,15870,16000,15660,15122,238481050,00,0.00,N,5,-190, 20250120,15870,15680,16790,15400,145821,2360107220,00,0.00,N,2,240, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 159af7f6aea2..57ab5d76c9c6 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 +20250210,7950,7900,8140,7740,1008221,7976570420,00,0.00,N,2,100, 20250203,7850,7800,8120,7610,759642,5996108220,00,0.00,N,2,40, 20250131,7810,7860,7900,7780,104320,817866190,00,0.00,N,5,-60, 20250120,7870,8030,8090,7790,593806,4709006660,00,0.00,N,5,-180, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index 0c33376b72a4..d75104c14d2c 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 +20250210,9080,9360,9360,8690,652633,5879590040,00,0.00,N,5,-400, 20250203,9480,9500,10000,8800,861660,8144554780,00,0.00,N,5,-120, 20250131,9600,9680,9730,9480,160679,1544789780,00,0.00,N,5,-60, 20250120,9660,8650,10250,8390,1921381,18339560200,00,0.00,N,2,1010, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index 728e1c56632c..a3f82ff369a1 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 +20250210,4735,4770,4810,4665,48626,229326920,00,0.00,N,5,-40, 20250203,4775,4755,4835,4710,31373,148966125,00,0.00,N,5,-45, 20250131,4820,4845,4850,4785,2847,13685235,00,0.00,N,5,-70, 20250120,4890,4970,4970,4735,46632,225296675,00,0.00,N,5,-30, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index f039bdbb2b74..a8091f94382b 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 +20250210,4870,4850,4910,4815,54245,263324960,00,0.00,N,2,30, 20250203,4840,4970,4970,4805,76034,368407600,00,0.00,N,5,-105, 20250131,4945,4965,4990,4925,15141,74958630,00,0.00,N,2,5, 20250120,4940,4940,4990,4910,54502,269556815,00,0.00,N,5,-45, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index b64d9faa6f7d..dca1d1ba6cf9 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 +20250210,1423,1439,1515,1383,9249286,13335109599,00,0.00,N,5,-37, 20250203,1460,1565,1938,1443,95554093,163812184628,00,0.00,N,5,-80, 20250131,1540,1522,1540,1400,9546732,14427035410,00,0.00,N,2,355, 20250120,1185,1250,1270,1185,971398,1187188890,00,0.00,N,5,-65, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 4559bd228d25..cc89062eb070 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 +20250210,3545,3395,3585,3370,417333,1452618085,00,0.00,N,2,125, 20250203,3420,3320,3595,3275,708303,2422309695,00,0.00,N,2,5, 20250131,3415,3410,3435,3385,45818,156162280,00,0.00,N,2,5, 20250120,3410,3505,3550,3400,425993,1473584135,00,0.00,N,5,-95, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 1658e40029ae..24a2e3afefd5 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 +20250210,10690,10490,10840,10420,4418451,46838752880,00,0.00,N,2,190, 20250203,10500,9950,10610,9930,6293457,64291541130,00,0.00,N,2,460, 20250131,10040,10050,10080,9940,963981,9643516500,00,0.00,N,2,100, 20250120,9940,10320,10350,9860,4705229,47068980532,00,0.00,N,5,-370, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 58660b83d2f4..55094f7e4da0 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 +20250210,337,359,374,334,5999318,2111670284,00,0.00,N,5,-21, 20250203,358,343,404,315,22768889,8378218069,00,0.00,N,2,16, 20250131,342,343,350,339,1063123,364297360,00,0.00,N,5,-2, 20250120,344,364,379,340,11834707,4226140029,00,0.00,N,5,-19, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 781f28693d37..4e4c1ba723b9 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 +20250210,4120,4065,4450,3985,239160,991773695,00,0.00,N,2,55, 20250203,4065,4005,4125,3910,98211,395370075,00,0.00,N,2,30, 20250131,4035,4075,4150,3995,16696,67401355,00,0.00,N,5,-30, 20250120,4065,4100,4220,3960,101234,412959905,00,0.00,N,5,-35, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index e7b56ee299d9..ec570b3a529f 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 +20250210,904,868,907,864,219052,193849480,00,0.00,N,2,36, 20250203,868,893,912,851,489753,430561575,00,0.00,N,5,-25, 20250131,893,899,919,893,36711,33009876,00,0.00,N,5,-5, 20250120,898,937,956,880,262205,236322675,00,0.00,N,5,-45, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index 4e7fffdfc70b..d26a463f13e8 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 +20250210,509,509,517,500,850064,430610508,00,0.00,N,3,0, 20250203,509,518,519,500,556692,282786118,00,0.00,N,5,-9, 20250131,518,520,525,515,59054,30731866,00,0.00,N,5,-2, 20250120,520,536,541,520,585138,309678212,00,0.00,N,5,-21, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index 5de24c472f20..6f8273cb26ec 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 +20250210,2085,1943,2175,1943,22989466,47208753066,00,0.00,N,2,145, 20250203,1940,2055,2100,1936,13650939,27587203455,00,0.00,N,5,-145, 20250131,2085,2060,2110,2060,4430851,9221638315,00,0.00,N,5,-70, 20250120,2155,2065,2275,2050,41423887,89148487290,00,0.00,N,2,110, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 0812e6610afd..5bae052675ca 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 +20250210,96600,90600,97700,88400,1511970,140497641200,00,0.00,N,2,5700, 20250203,90900,87500,96900,85800,1988351,183691325850,00,0.00,N,2,1800, 20250131,89100,83100,89500,81800,630866,54276662700,00,0.00,N,2,7900, 20250120,81200,91100,91500,81000,1609783,137165375686,00,0.00,N,5,-9900, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index 4ea87252f441..913683f5f2dc 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 +20250210,4920,4865,4965,4750,361978,1758756305,00,0.00,N,2,60, 20250203,4860,4840,5040,4715,364002,1776088575,00,0.00,N,2,5, 20250131,4855,4890,4890,4845,42754,207692735,00,0.00,N,5,-35, 20250120,4890,5010,5010,4875,181928,894961110,00,0.00,N,5,-75, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index e20cb9cb2f4c..660b6c148067 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 +20250210,1334,1394,1397,1260,195921,260642647,00,0.00,N,5,-61, 20250203,1395,1313,1415,1249,481158,646830125,00,0.00,N,2,82, 20250131,1313,1257,1334,1253,80021,102580863,00,0.00,N,2,57, 20250120,1256,1307,1430,1197,530687,691248827,00,0.00,N,5,-34, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 3217c1888eee..33a1fcca4a0a 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 +20250210,3445,3490,3535,3355,216992,744555775,00,0.00,N,5,-45, 20250203,3490,3370,3575,3225,274026,934683820,00,0.00,N,2,95, 20250131,3395,3425,3425,3360,34304,116159485,00,0.00,N,5,-30, 20250120,3425,3500,3520,3350,191253,656986565,00,0.00,N,5,-75, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 633cb37fde0b..434fe983b1c6 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 +20250210,10030,10000,10130,9800,19050,190014120,00,0.00,N,2,30, 20250203,10000,9960,10040,9780,6227,61747360,00,0.00,N,5,-40, 20250131,10040,9970,10040,9930,1108,11032780,00,0.00,N,5,-10, 20250120,10050,10060,10180,9940,6575,65887550,00,0.00,N,5,-100, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 20613941b429..63fdcfd4e90d 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 +20250210,383,392,409,366,3368272,1316289533,00,0.00,N,5,-9, 20250203,392,478,580,381,14228402,6567152280,00,0.00,N,5,-67, 20250131,459,430,483,430,1964516,911362163,00,0.00,N,2,29, 20250120,430,399,460,360,6437222,2637209692,00,0.00,N,2,25, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index 275c9337f12b..521a1c9b7ab0 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 +20250210,851,857,893,844,67509,57698434,00,0.00,N,5,-13, 20250203,864,832,890,803,73098,61677844,00,0.00,N,2,32, 20250131,832,829,833,811,37598,30685764,00,0.00,N,2,3, 20250120,829,823,829,798,154336,124967007,00,0.00,N,2,6, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index 81d88b530dcf..fd6c3a228362 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 +20250210,41900,42600,44400,41700,1814958,77877427350,00,0.00,N,5,-1900, 20250203,43800,53300,55200,43500,5271824,246949604250,00,0.00,N,5,-11700, 20250131,55500,55500,57700,55000,816489,45854472100,00,0.00,N,5,-5500, 20250120,61000,57800,64200,54200,4346520,257071509700,00,0.00,N,2,3600, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 76e1b460c768..3143fff11480 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 +20250210,1711,1669,1730,1650,437466,738596653,00,0.00,N,2,42, 20250203,1669,1696,1736,1626,694169,1158574703,00,0.00,N,5,-13, 20250131,1682,1716,1716,1680,90438,153180196,00,0.00,N,5,-40, 20250120,1722,1714,1731,1650,770218,1300664455,00,0.00,N,2,20, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index d2e5e9a04fdf..b1857776daf9 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 +20250210,8870,8460,9620,7860,6549716,58981665070,00,0.00,N,2,140, 20250203,8730,10060,11000,8480,21554083,211284110000,00,0.00,N,5,-160, 20250131,8890,8890,8890,8890,608180,5406720200,00,0.00,N,2,2050, 20250120,6840,6930,7100,6750,230117,1599211590,00,0.00,N,5,-80, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index fb20440c07c7..4c8d1891fae9 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 +20250210,900,851,940,830,2415354,2146564279,00,0.00,N,2,42, 20250203,858,806,892,791,1351660,1131582195,00,0.00,N,2,30, 20250131,828,871,881,821,715922,604076133,00,0.00,N,5,-56, 20250120,884,900,938,880,2017925,1815925963,00,0.00,N,5,-16, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index 31c12f488c81..15bfca409583 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 +20250210,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250203,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250131,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250120,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 31b7c12bd4f7..3531fc5e9486 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 +20250210,2600,2635,2790,2570,43084,112843880,00,0.00,N,5,-35, 20250203,2635,2655,2850,2600,85966,228312215,00,0.00,N,5,-45, 20250131,2680,2670,2890,2600,3929,10584110,00,0.00,N,5,-60, 20250120,2740,2855,2955,2675,51242,140924020,00,0.00,N,5,-60, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 917aa33348ee..85c5e2af95b5 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 +20250210,1888,1899,1932,1859,1109387,2107146460,00,0.00,N,5,-15, 20250203,1903,1804,1967,1761,1991609,3767127186,00,0.00,N,2,48, 20250131,1855,1866,1872,1845,174270,323931365,00,0.00,N,5,-28, 20250120,1883,1987,1987,1860,1873346,3598681528,00,0.00,N,5,-64, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index bfd516ea9746..af34a8b5b481 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 +20250210,15380,16080,16530,14590,2528184,38951890290,00,0.00,N,5,-740, 20250203,16120,15450,18390,14840,6332361,108100374530,00,0.00,N,2,670, 20250131,15450,14600,16050,14600,1229650,18922047570,00,0.00,N,2,1000, 20250120,14450,12090,15710,11900,3123150,44815042950,00,0.00,N,2,2550, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 67c78a9b367c..51f54ba8a06b 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 +20250210,1245,1200,1263,1184,988380,1216659879,00,0.00,N,2,43, 20250203,1202,1189,1259,1160,1482108,1795539731,00,0.00,N,2,17, 20250131,1185,1195,1228,1168,215944,256574617,00,0.00,N,5,-2, 20250120,1187,1185,1213,1132,1130820,1322458434,00,0.00,N,2,6, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index e662e22ca95d..d59d52e03111 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 +20250210,19170,18830,19520,18500,164167,3120360130,00,0.00,N,2,340, 20250203,18830,17750,19420,17630,151871,2830303480,00,0.00,N,2,930, 20250131,17900,17980,17980,17750,25257,450515500,00,0.00,N,5,-70, 20250120,17970,18430,18800,17850,139280,2522183280,00,0.00,N,5,-460, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 15ac613b1043..4af9338c4d5b 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 +20250210,2150,2145,2235,2130,194885,426185160,00,0.00,N,5,-25, 20250203,2175,2065,2250,2030,269138,582076145,00,0.00,N,2,65, 20250131,2110,2120,2135,2085,22535,47435780,00,0.00,N,5,-10, 20250120,2120,2315,2355,2100,243381,539746760,00,0.00,N,5,-200, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index 6ddbb2cb45fd..78012b7bd067 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 +20250210,1810,1780,1815,1746,186632,331887433,00,0.00,N,2,23, 20250203,1787,1878,1878,1775,128815,231314589,00,0.00,N,5,-43, 20250131,1830,1834,1834,1815,27615,50430889,00,0.00,N,5,-4, 20250120,1834,1882,1893,1801,89175,164345655,00,0.00,N,5,-59, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 30602ecd8a81..6f7bb510fe1e 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 +20250210,5700,5800,6250,5700,6013717,35907709320,00,0.00,N,5,-60, 20250203,5760,5510,5920,5310,5399973,30586278880,00,0.00,N,2,90, 20250131,5670,5790,5990,5570,1087372,6224942120,00,0.00,N,5,-330, 20250120,6000,6170,7170,6000,20875579,138782347820,00,0.00,N,5,-210, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index 0ce360af2e47..d80fa519a88b 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 +20250210,671,662,700,655,1672404,1125803948,00,0.00,N,2,3, 20250203,668,664,683,624,1374440,892046447,00,0.00,N,2,3, 20250131,665,694,702,657,791791,531495801,00,0.00,N,5,-39, 20250120,704,711,747,670,6793156,4814395995,00,0.00,N,5,-4, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index 593df8456560..86db0435b188 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 +20250210,20700,20250,21550,19560,3531256,72304582400,00,0.00,N,2,300, 20250203,20400,20750,22350,20100,3900742,82152014050,00,0.00,N,5,-850, 20250131,21250,21200,21750,20750,688295,14542712100,00,0.00,N,5,-250, 20250120,21500,18410,22450,17940,8367937,172507983130,00,0.00,N,2,3070, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index a139093094cd..c1a87c636ed1 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 +20250210,4135,3850,4865,3840,3435879,15410546690,00,0.00,N,2,255, 20250203,3880,3935,3940,3825,93402,361806000,00,0.00,N,5,-70, 20250131,3950,3920,3950,3805,27419,107139255,00,0.00,N,2,30, 20250120,3920,4000,4025,3905,81582,322718165,00,0.00,N,5,-80, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index 16abebf832ea..b7b499bd8b84 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 +20250210,1700,1677,1838,1645,4309778,7452203744,00,0.00,N,2,40, 20250203,1660,1615,1720,1550,2260993,3708227413,00,0.00,N,2,28, 20250131,1632,1583,1640,1582,215883,344727927,00,0.00,N,2,49, 20250120,1583,1610,1671,1575,2092624,3361207368,00,0.00,N,5,-22, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 15c1c245f175..d19dd2040427 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 +20250210,3370,3435,3675,3370,673288,2388508150,00,0.00,N,2,25, 20250203,3345,3290,4080,3070,2865314,10562228975,00,0.00,N,2,145, 20250131,3200,3275,3280,3200,8939,29037855,00,0.00,N,5,-75, 20250120,3275,3200,3285,3150,80608,258170120,00,0.00,N,2,75, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 8f467a31cb4b..701ea564ed92 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 +20250210,8640,8160,8910,7720,1071142,8855526750,00,0.00,N,2,480, 20250203,8160,6580,8200,6350,755809,5580104480,00,0.00,N,2,1300, 20250131,6860,7170,7170,6840,73219,506202580,00,0.00,N,5,-310, 20250120,7170,7500,7650,7020,317300,2326240790,00,0.00,N,5,-130, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index 65d2ca94d79e..6a1f72e2eea1 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 +20250210,106500,109600,110800,104500,1059859,113298305500,00,0.00,N,5,-2700, 20250203,109200,108200,113900,106700,1334342,148008614212,00,0.00,N,5,-1400, 20250131,110600,109000,110800,108100,305920,33581662300,00,0.00,N,2,4700, 20250120,105900,105600,107900,104200,667498,70551279752,00,0.00,N,3,0, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 143c35e390ea..c90fe626ed7e 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 +20250210,6200,5970,6720,5180,3906149,23273916950,00,0.00,N,2,1555, 20250203,4645,4865,4965,4540,652899,3078816805,00,0.00,N,5,-300, 20250131,4945,5030,5070,4915,99919,496413590,00,0.00,N,5,-205, 20250120,5150,5420,6960,4970,4318357,26913677900,00,0.00,N,5,-210, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 2e7b47090690..37d7b90391bc 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 +20250210,799,793,799,778,575644,455458245,00,0.00,N,2,6, 20250203,793,840,840,784,782241,626906254,00,0.00,N,5,-50, 20250131,843,852,852,832,180171,151178679,00,0.00,N,5,-4, 20250120,847,920,932,833,1732162,1516273371,00,0.00,N,5,-69, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 6093259ea11a..e647d8dbf3d4 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 +20250210,6380,6240,6410,6150,223068,1391626220,00,0.00,N,2,140, 20250203,6240,6160,6460,6050,172834,1081219490,00,0.00,N,2,60, 20250131,6180,6160,6260,6150,23437,145001800,00,0.00,N,2,20, 20250120,6160,6240,6470,6070,223702,1398200520,00,0.00,N,5,-80, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index 92948bd8b967..64e44e0bc3ef 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 +20250210,27600,23600,28250,22900,80497732,2107756941200,00,0.00,N,2,4400, 20250203,23200,23150,24750,22700,38970304,926970911300,00,0.00,N,5,-700, 20250131,23900,23500,24100,23150,15303404,361243404300,00,0.00,N,5,-800, 20250120,24700,22100,25150,21600,79576318,1873279571650,00,0.00,N,2,2950, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index 0c713f4733c9..c8ced480a17b 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 +20250210,24000,23800,24700,23250,570331,13747246250,00,0.00,N,2,50, 20250203,23950,20150,25200,19980,1443016,32513868440,00,0.00,N,2,3300, 20250131,20650,21000,21550,20300,211806,4429656550,00,0.00,N,5,-350, 20250120,21000,24600,25450,20750,1713295,39553718500,00,0.00,N,5,-3400, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 89efd365cce8..7292e02da9ec 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 +20250210,9530,9290,9560,9170,4299909,40237760250,00,0.00,N,2,220, 20250203,9310,9130,9680,8880,7459385,69015077190,00,0.00,N,2,60, 20250131,9250,9130,9300,9010,1358515,12501701660,00,0.00,N,2,200, 20250120,9050,9000,9220,8890,5108288,46216241420,00,0.00,N,2,80, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 0e34af33bb9d..b0ed80689d6e 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 +20250210,10350,9940,10400,9910,1425253,14529780390,00,0.00,N,2,430, 20250203,9920,9870,10080,9650,688614,6810457660,00,0.00,N,2,10, 20250131,9910,9980,10000,9850,161842,1602558390,00,0.00,N,5,-70, 20250120,9980,10190,10240,9940,637583,6412925440,00,0.00,N,5,-190, diff --git a/034300/week/candle-week-42.csv b/034300/week/candle-week-42.csv index aa79613be426..6811a71c82bf 100644 --- a/034300/week/candle-week-42.csv +++ b/034300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,18160,18160,18160,18160,0,0,00,0.00,N,3,0, 20250203,18160,18160,18160,18160,0,0,00,0.00,N,3,0, 20250131,18160,18160,18160,18160,0,0,00,0.00,N,3,0, 20250120,18160,18150,18210,18140,12511,227105040,00,0.00,N,2,10, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 4f1415f018ae..85c7f2cc4a04 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 +20250210,10510,10640,10750,10490,76377,809611100,00,0.00,N,5,-160, 20250203,10670,10660,10720,10480,56313,596237350,00,0.00,N,2,60, 20250131,10610,10660,10680,10580,7198,76422040,00,0.00,N,5,-30, 20250120,10640,10800,10800,10430,658455,6635204240,00,0.00,N,5,-110, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 042ef27425e0..d91ee9728611 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 +20250210,24250,24350,24350,24150,3238,78438150,00,0.00,N,2,50, 20250203,24200,24400,24400,24100,4510,109191600,00,0.00,N,5,-100, 20250131,24300,24400,24400,24150,1134,27460000,00,0.00,N,2,100, 20250120,24200,24500,24500,24000,23028,557033900,00,0.00,N,5,-200, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 799f95c9adce..7de2faee40e5 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 +20250210,147600,143600,148700,140900,444485,63994375800,00,0.00,N,2,3300, 20250203,144300,144400,146400,137900,474050,66956369000,00,0.00,N,5,-3800, 20250131,148100,145900,149000,143900,139123,20478987800,00,0.00,N,5,-400, 20250120,148500,147100,149500,143700,396494,58224205500,00,0.00,N,2,1700, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index eca0a0089cda..ee45c5fee28f 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 +20250210,5870,5760,6010,5720,89650,521284010,00,0.00,N,2,110, 20250203,5760,5800,5890,5690,47950,276243110,00,0.00,N,5,-70, 20250131,5830,5900,5910,5810,12013,70158780,00,0.00,N,5,-70, 20250120,5900,5850,5990,5810,59658,351935290,00,0.00,N,2,50, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index ce518b8fe9ec..48db4b43864e 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 +20250210,996,998,1001,991,632010,629733394,00,0.00,N,5,-3, 20250203,999,998,999,985,820084,812801488,00,0.00,N,2,1, 20250131,998,998,999,990,163280,162367619,00,0.00,N,3,0, 20250120,998,1000,1002,992,608442,606183008,00,0.00,N,5,-1, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index 2062de550414..ee56edff7628 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 +20250210,1024,1052,1052,1005,160404,164461712,00,0.00,N,5,-27, 20250203,1051,1030,1097,993,388942,403635269,00,0.00,N,2,22, 20250131,1029,1074,1080,993,78550,81176712,00,0.00,N,5,-29, 20250120,1058,1020,1228,993,3721454,4224744371,00,0.00,N,2,45, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 496d5ae1ef8b..ce692e4c2a49 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 +20250210,84300,91100,94400,83900,75604,6632848000,00,0.00,N,5,-6600, 20250203,90900,91900,91900,89500,32078,2910568167,00,0.00,N,5,-300, 20250131,91200,91000,91900,90600,1948,177683800,00,0.00,N,2,600, 20250120,90600,90800,91400,89700,10169,920950000,00,0.00,N,5,-800, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index 61748b06edc0..78c49a94c2c2 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 +20250210,6960,6860,6970,6800,139773,962156510,00,0.00,N,2,90, 20250203,6870,6410,6900,6320,328255,2198152750,00,0.00,N,2,460, 20250131,6410,6370,6420,6350,10207,65219780,00,0.00,N,2,40, 20250120,6370,6350,6400,6340,24563,156363300,00,0.00,N,2,20, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index d7aa05612eca..a9a70cfe8f4b 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 +20250210,11230,11250,11500,10820,211067,2363249450,00,0.00,N,5,-130, 20250203,11360,11480,11750,11180,81394,928931710,00,0.00,N,5,-190, 20250131,11550,11550,11650,11450,12556,145117050,00,0.00,N,5,-110, 20250120,11660,11700,11790,11320,61835,716009100,00,0.00,N,5,-40, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 3dfbf8e68c70..718693074112 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 +20250210,15120,14960,15760,14770,397162,6011022830,00,0.00,N,2,170, 20250203,14950,13950,15640,13850,623759,9255324520,00,0.00,N,2,760, 20250131,14190,13930,14200,13710,59484,833620430,00,0.00,N,2,200, 20250120,13990,13280,14630,13150,565850,7962853610,00,0.00,N,2,710, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index bf3d74d6839e..5c89328ee637 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 +20250210,3745,3655,3950,3570,247003,928899685,00,0.00,N,2,90, 20250203,3655,3650,3800,3545,194024,711591525,00,0.00,N,5,-85, 20250131,3740,3805,3805,3625,105438,388098815,00,0.00,N,5,-50, 20250120,3790,3630,3995,3630,754747,2903563800,00,0.00,N,2,150, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 4eee327c50ce..25dd01c0d44e 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 +20250210,16130,16020,16240,15890,2124763,33995421270,00,0.00,N,2,160, 20250203,15970,16610,16610,15950,2622345,42629435710,00,0.00,N,5,-810, 20250131,16780,16780,16880,16630,382960,6405761130,00,0.00,N,2,200, 20250120,16580,16840,17010,16560,1783120,29836973300,00,0.00,N,5,-240, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 4af741484224..071c3dcaca1f 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 +20250210,399,402,406,396,267454,106872951,00,0.00,N,5,-4, 20250203,403,406,419,392,256293,103689720,00,0.00,N,5,-1, 20250131,404,406,422,403,34717,14065965,00,0.00,N,2,1, 20250120,403,407,439,396,337775,137621116,00,0.00,N,5,-4, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index da7191500fa1..9be8d54ad0a5 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 +20250210,221000,229500,232000,218000,4591937,1034456965500,00,0.00,N,5,-4500, 20250203,225500,217500,235500,213500,8806947,1979965580472,00,0.00,N,2,9000, 20250131,216500,208500,218500,208500,1964710,423400867000,00,0.00,N,2,12500, 20250120,204000,209000,211500,203000,2218458,456284393500,00,0.00,N,5,-5000, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index fe705a5ecd26..831328353906 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 +20250210,2095,1757,2365,1721,7995688,17701231462,00,0.00,N,2,331, 20250203,1764,1751,1825,1685,118508,209766236,00,0.00,N,5,-40, 20250131,1804,1797,1810,1782,8102,14621768,00,0.00,N,2,4, 20250120,1800,1802,1818,1780,97412,175621204,00,0.00,N,5,-3, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 7dc52710b5c7..2cf291d1952d 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 +20250210,12650,12810,13370,12340,1007592,12897102830,00,0.00,N,5,-160, 20250203,12810,13060,13400,12640,1638255,21209463130,00,0.00,N,5,-450, 20250131,13260,13730,13870,13060,409142,5486090010,00,0.00,N,5,-250, 20250120,13510,15720,16240,13100,7943551,117544027880,00,0.00,N,5,-1860, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index c92aa5619a3e..894119813a81 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 +20250210,8650,8630,8740,8450,282767,2431264810,00,0.00,N,5,-80, 20250203,8730,8510,8740,8290,379889,3242549880,00,0.00,N,2,140, 20250131,8590,8740,8740,8530,75738,650743970,00,0.00,N,5,-100, 20250120,8690,8850,8890,8530,264043,2294112920,00,0.00,N,5,-130, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 659e47ddde16..08729c6160d2 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 +20250210,4130,4180,4320,4055,406134,1700305945,00,0.00,N,5,-85, 20250203,4215,4080,4275,3960,498692,2066842315,00,0.00,N,2,95, 20250131,4120,4320,4320,4095,173880,723172745,00,0.00,N,5,-45, 20250120,4165,4130,4355,4055,1016950,4253221380,00,0.00,N,2,35, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 6b0dc51b1ff2..64553a419569 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 +20250210,435,438,438,422,391431,168265626,00,0.00,N,5,-3, 20250203,438,442,449,433,402966,176790529,00,0.00,N,5,-8, 20250131,446,439,448,435,245394,108851896,00,0.00,N,2,7, 20250120,439,446,468,418,575016,249014097,00,0.00,N,5,-8, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index e0d3ee9a2656..2427fad3d369 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 +20250210,38750,44500,46000,38400,26706843,1108876172350,00,0.00,N,5,-5750, 20250203,44500,38350,45500,37750,52008266,2201263245500,00,0.00,N,2,6150, 20250131,38350,36100,39000,36100,6846406,260138650100,00,0.00,N,2,2600, 20250120,35750,36400,37050,35700,5973841,216321435550,00,0.00,N,5,-650, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index a4b8af15675c..555e8c2c3bf6 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 +20250210,56300,54900,60000,54800,534879,30353717100,00,0.00,N,2,900, 20250203,55400,52800,56100,51900,344386,18754766800,00,0.00,N,2,1800, 20250131,53600,53000,54700,52700,58505,3141779100,00,0.00,N,2,700, 20250120,52900,54200,54900,52300,254316,13508830000,00,0.00,N,5,-1600, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index eab691221ad2..7b0ec63d15e4 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 +20250210,2735,2690,2740,2675,288697,781114765,00,0.00,N,2,30, 20250203,2705,2660,2740,2605,427779,1139366380,00,0.00,N,2,25, 20250131,2680,2665,2690,2655,34571,92504990,00,0.00,N,2,15, 20250120,2665,2770,2790,2655,343927,926432490,00,0.00,N,5,-105, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index da6f52bef1fe..92e9cd56d951 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 +20250210,1524,1529,1569,1506,645867,988341095,00,0.00,N,5,-5, 20250203,1529,1531,1545,1462,1347085,2030097685,00,0.00,N,5,-12, 20250131,1541,1560,1575,1537,215775,334617823,00,0.00,N,5,-35, 20250120,1576,1597,1629,1551,1337918,2136359659,00,0.00,N,5,-27, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index 7cc503752764..cd928511881c 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 +20250210,81000,80000,84700,78700,4387037,359422934400,00,0.00,N,2,3300, 20250203,77700,74200,80300,73700,3191003,247289239300,00,0.00,N,2,2700, 20250131,75000,75700,76400,74600,399828,30166786700,00,0.00,N,3,0, 20250120,75000,77300,78000,72700,2256163,168570506600,00,0.00,N,5,-1400, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index 4587897f67c1..fbf9ce100ffd 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 +20250210,2060,2160,2205,2040,790568,1681602485,00,0.00,N,5,-110, 20250203,2170,2230,2290,2080,1244730,2677436115,00,0.00,N,5,-80, 20250131,2250,2335,2405,2200,831994,1910127470,00,0.00,N,5,-100, 20250120,2350,2280,2980,2195,31463454,84917946700,00,0.00,N,2,115, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index a039b6cddd98..962abe4aebaf 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 +20250210,6030,5770,6170,5530,236268,1392709120,00,0.00,N,2,260, 20250203,5770,5870,6140,5420,212326,1222113580,00,0.00,N,5,-260, 20250131,6030,5690,6030,5490,134795,785226790,00,0.00,N,2,330, 20250120,5700,5430,5750,5250,260989,1458422690,00,0.00,N,2,360, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 3085f93a5437..992e63e1ca73 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 +20250210,3690,3600,4015,3560,873026,3346004375,00,0.00,N,2,85, 20250203,3605,3500,3840,3385,573584,2079665175,00,0.00,N,2,110, 20250131,3495,3520,3545,3465,59197,206535370,00,0.00,N,5,-25, 20250120,3520,3595,3605,3505,104460,369945475,00,0.00,N,5,-75, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index 6372b6a0fcb2..58bdeed4731b 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 +20250210,766,737,774,722,3347602,2519245733,00,0.00,N,2,29, 20250203,737,743,764,712,3254825,2384383549,00,0.00,N,5,-28, 20250131,765,774,780,760,402435,308758669,00,0.00,N,5,-12, 20250120,777,779,800,760,5204643,4068784231,00,0.00,N,2,5, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 1aafccf8d3bd..29b61d8497bc 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 +20250210,2220,2260,2295,2190,350873,780657960,00,0.00,N,5,-40, 20250203,2260,2255,2335,2210,602993,1374540240,00,0.00,N,2,35, 20250131,2225,2270,2280,2220,119518,267796465,00,0.00,N,5,-60, 20250120,2285,2335,2350,2235,365560,836083455,00,0.00,N,5,-35, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index 980dae0c27e8..a3abc07bce82 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 +20250210,842,824,849,815,666869,560197571,00,0.00,N,2,18, 20250203,824,839,850,796,448278,367175501,00,0.00,N,5,-16, 20250131,840,855,860,834,63989,53685991,00,0.00,N,5,-15, 20250120,855,879,892,841,242904,209816039,00,0.00,N,5,-24, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index e629fd5d2c45..8823cad1ee36 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 +20250210,577,577,577,577,0,0,00,0.00,N,3,0, 20250203,577,577,577,577,0,0,00,0.00,N,3,0, 20250131,577,577,577,577,0,0,00,0.00,N,3,0, 20250120,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index 9701ffe60881..063162f674ad 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 +20250210,24800,24900,25000,24400,50283,1242093150,00,0.00,N,5,-100, 20250203,24900,25100,25300,24500,31670,786575050,00,0.00,N,5,-200, 20250131,25100,25750,25800,25050,6907,175416100,00,0.00,N,5,-350, 20250120,25450,25100,26050,25050,32462,828322800,00,0.00,N,2,400, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index ca210bddb4ba..112005369802 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 +20250210,7070,6620,7190,6520,1177464,8100757620,00,0.00,N,2,370, 20250203,6700,6510,6870,5990,1213338,7743080760,00,0.00,N,2,60, 20250131,6640,6830,6980,6600,395622,2668830260,00,0.00,N,5,-390, 20250120,7030,6600,7130,6400,1936866,13086288930,00,0.00,N,2,540, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index 10f6fa3e7e3e..a3dfd409c469 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 +20250210,15090,15920,16210,15000,293215,4579811680,00,0.00,N,5,-830, 20250203,15920,14900,16250,14740,405035,6304925990,00,0.00,N,2,1100, 20250131,14820,14460,15400,14100,64227,933658420,00,0.00,N,2,390, 20250120,14430,15430,18200,14360,1994890,32475006920,00,0.00,N,5,-920, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index eb68e0cdb071..c8684ec438f1 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 +20250210,8250,8270,8620,7960,195704,1605379910,00,0.00,N,5,-50, 20250203,8300,7840,8320,7420,180029,1393659120,00,0.00,N,2,460, 20250131,7840,8000,8000,7830,32939,259180060,00,0.00,N,5,-160, 20250120,8000,8180,8230,7910,108637,875009230,00,0.00,N,5,-150, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index 488541eb28c6..e86b7d67f902 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 +20250210,31600,30550,32150,29600,4451121,136866329300,00,0.00,N,2,1050, 20250203,30550,38100,38900,30000,11444868,389462142600,00,0.00,N,5,-3650, 20250131,34200,35200,35200,33950,443545,15211884300,00,0.00,N,5,-850, 20250120,35050,35700,37750,34450,3008752,108256080350,00,0.00,N,5,-650, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 2288e954bcda..502931beceab 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 +20250210,9080,9200,9360,9010,37823,345651090,00,0.00,N,5,-120, 20250203,9200,9200,9320,8920,37670,342917880,00,0.00,N,5,-10, 20250131,9210,9330,9330,9160,7133,65971640,00,0.00,N,2,10, 20250120,9200,9270,9430,9130,58653,543609680,00,0.00,N,5,-60, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 13c780110a87..3077f6cbd768 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 +20250210,28500,28300,29300,27600,98692,2816442800,00,0.00,N,2,100, 20250203,28400,25500,28950,25250,308999,8497822350,00,0.00,N,2,2600, 20250131,25800,24350,26150,23950,108355,2760244750,00,0.00,N,2,1450, 20250120,24350,22700,24400,22500,90196,2096698800,00,0.00,N,2,1650, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 8cd744abb2da..25a068522438 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 +20250210,3665,3650,3850,3545,8870735,32649631210,00,0.00,N,2,15, 20250203,3650,3200,3865,3040,14643920,53057979000,00,0.00,N,2,380, 20250131,3270,3380,3385,3265,643933,2120369080,00,0.00,N,5,-155, 20250120,3425,3350,3555,3305,4414416,15293498910,00,0.00,N,2,80, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index ba9a63df22e6..815c57c3429d 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 +20250210,11100,11400,11730,10810,86204,967880960,00,0.00,N,5,-420, 20250203,11520,11900,11970,11180,91866,1068325800,00,0.00,N,5,-300, 20250131,11820,12050,12220,11700,18881,224123320,00,0.00,N,5,-220, 20250120,12040,12550,13100,11890,208565,2586656530,00,0.00,N,5,-500, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index aa535bbc5d55..f257ffd49473 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 +20250210,172900,172400,183700,169100,565575,98883817300,00,0.00,N,2,1400, 20250203,171500,171000,174900,167200,320895,54915749600,00,0.00,N,5,-1200, 20250131,172700,173900,174800,170800,79477,13700682800,00,0.00,N,2,500, 20250120,172200,181800,182800,172000,341476,60165986200,00,0.00,N,5,-9600, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index 343f2e3ec513..f8f9bfa39c79 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 +20250210,2150,2050,2245,2010,222628,465702965,00,0.00,N,2,100, 20250203,2050,2050,2120,1973,182858,368936850,00,0.00,N,5,-25, 20250131,2075,2080,2130,2060,24343,50599370,00,0.00,N,5,-5, 20250120,2080,2120,2205,2050,236632,495415205,00,0.00,N,5,-40, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index 1d540547aae7..32f50c14bf84 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 +20250210,3070,3145,3340,3035,1946946,6132849865,00,0.00,N,5,-75, 20250203,3145,3020,3250,2975,1554761,4893287615,00,0.00,N,2,60, 20250131,3085,3060,3115,3015,274435,841969885,00,0.00,N,5,-25, 20250120,3110,3030,3305,2950,3243264,10137529935,00,0.00,N,2,100, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index 5ae7c3849d6f..739737980a89 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 +20250210,423,418,433,410,1303894,551821602,00,0.00,N,2,6, 20250203,417,414,418,407,772175,318411378,00,0.00,N,2,3, 20250131,414,415,417,413,53580,22211229,00,0.00,N,5,-1, 20250120,415,417,420,412,601882,249774810,00,0.00,N,5,-2, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 8972971b35b2..bd01e30bf168 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 +20250210,4890,4645,4960,4575,278062,1336840020,00,0.00,N,2,235, 20250203,4655,4565,4740,4465,189944,873192645,00,0.00,N,2,25, 20250131,4630,4765,4785,4625,46375,217342310,00,0.00,N,5,-130, 20250120,4760,4850,4880,4725,160301,768441405,00,0.00,N,5,-85, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 020742a17996..2765cf6316af 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 +20250210,6250,6440,6510,6180,149677,943235420,00,0.00,N,5,-190, 20250203,6440,6520,6530,6330,68245,437893730,00,0.00,N,5,-90, 20250131,6530,6560,6560,6440,13669,88981650,00,0.00,N,2,20, 20250120,6510,6600,6630,6380,64523,419423530,00,0.00,N,5,-90, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 42a0c02ed6ca..93d14a6d67fe 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 +20250210,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250203,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250131,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250120,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 745dd86dc99c..12a02d7b4a38 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 +20250210,1381,1323,1393,1275,711754,951188152,00,0.00,N,2,47, 20250203,1334,1230,1430,1151,2044731,2632565646,00,0.00,N,2,85, 20250131,1249,1232,1280,1196,71941,88352002,00,0.00,N,2,14, 20250120,1235,1186,1250,1129,476803,563284721,00,0.00,N,2,60, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 4d28624b8fd6..682fae1ae2eb 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 +20250210,17340,17700,17980,17060,14654,257783660,00,0.00,N,5,-540, 20250203,17880,17290,18500,16710,34095,583457870,00,0.00,N,2,590, 20250131,17290,17540,17540,17220,2876,49642700,00,0.00,N,5,-250, 20250120,17540,17770,17770,17200,20609,359494220,00,0.00,N,5,-230, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index c1c26eff45f0..986fcda7529f 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 +20250210,20850,17900,21300,17780,1836115,36693182770,00,0.00,N,2,2530, 20250203,18320,17020,18460,15980,945388,16145402860,00,0.00,N,2,550, 20250131,17770,18370,18490,17250,400315,7078307420,00,0.00,N,5,-1310, 20250120,19080,18890,19340,18200,1081646,20292642130,00,0.00,N,2,600, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index aad663952769..55e071ec20d0 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 +20250210,34900,32750,35700,30500,287717,9746506850,00,0.00,N,2,1600, 20250203,33300,33950,34300,31750,274524,9006985400,00,0.00,N,5,-1450, 20250131,34750,35400,35700,34600,42942,1501624900,00,0.00,N,5,-700, 20250120,35450,38200,39700,35400,283066,10483505900,00,0.00,N,5,-3050, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 706689457078..59f433bd0981 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 +20250210,10220,10040,10730,9750,2019413,20576952510,00,0.00,N,2,300, 20250203,9920,9350,10000,9010,1441052,13680865570,00,0.00,N,2,420, 20250131,9500,10040,10090,9230,542116,5150464190,00,0.00,N,5,-880, 20250120,10380,9960,10490,9520,1667396,16826825500,00,0.00,N,2,480, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index a948e40357b2..f655e8ffe0d9 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 +20250210,33850,31250,35200,30800,3703528,122801365100,00,0.00,N,2,2050, 20250203,31800,31000,32300,28800,2327788,70374471750,00,0.00,N,2,100, 20250131,31700,33200,33250,31350,560285,17875236550,00,0.00,N,5,-1350, 20250120,33050,35050,35600,32200,3016079,101046324100,00,0.00,N,5,-1650, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index 12e9abc2d543..132a7e342fab 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 +20250210,2495,2300,2505,2250,401893,962367775,00,0.00,N,2,195, 20250203,2300,2310,2310,2200,282750,635898795,00,0.00,N,5,-35, 20250131,2335,2360,2365,2300,42601,99056185,00,0.00,N,3,0, 20250120,2335,2380,2390,2300,172027,403532750,00,0.00,N,5,-30, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index fc3265cad1c0..d506d9d0c46e 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 +20250210,5300,5090,5400,5060,125492,656994840,00,0.00,N,2,210, 20250203,5090,5110,5440,5050,99073,510609020,00,0.00,N,5,-160, 20250131,5250,5150,5250,5100,12959,66985010,00,0.00,N,2,50, 20250120,5200,5450,5460,5140,81206,427619420,00,0.00,N,5,-150, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index 4f84a988b2dd..c563a40fdc69 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 +20250210,1701,1720,1720,1681,34328,58397177,00,0.00,N,2,1, 20250203,1700,1710,1735,1627,30955,52388064,00,0.00,N,3,0, 20250131,1700,1720,1720,1700,7999,13621766,00,0.00,N,5,-20, 20250120,1720,1732,1748,1714,81045,140073382,00,0.00,N,5,-40, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 512545417ded..0a252f13466e 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 +20250210,4160,4290,4600,4150,6363310,27853937700,00,0.00,N,5,-60, 20250203,4220,3955,4485,3870,6947169,29294191415,00,0.00,N,2,215, 20250131,4005,3990,4175,3975,1154625,4684353920,00,0.00,N,2,65, 20250120,3940,4030,4110,3870,2164412,8609571895,00,0.00,N,5,-105, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index 425ff7a4bc38..8e170ce94c53 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 +20250210,1396,1328,1531,1328,774468,1110439843,00,0.00,N,2,57, 20250203,1339,1348,1395,1302,201802,272538554,00,0.00,N,5,-18, 20250131,1357,1343,1360,1342,20109,27156481,00,0.00,N,3,0, 20250120,1357,1375,1392,1348,77822,105934140,00,0.00,N,5,-18, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 0f91f249f7be..ee2886c89966 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 +20250210,4165,4115,4360,4045,723246,3022910055,00,0.00,N,2,85, 20250203,4080,4060,4265,3965,861857,3509934950,00,0.00,N,2,20, 20250131,4060,4125,4155,4060,65803,269231130,00,0.00,N,5,-55, 20250120,4115,4315,4345,3995,816007,3348835215,00,0.00,N,5,-200, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 470253fde712..466a822d54d8 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 +20250210,6050,6000,6190,5900,78361,468598560,00,0.00,N,2,60, 20250203,5990,5950,6370,5840,231965,1417357210,00,0.00,N,2,50, 20250131,5940,6040,6050,5920,13891,82960020,00,0.00,N,5,-100, 20250120,6040,6170,6170,5970,60609,366064880,00,0.00,N,3,0, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 2a54a2f0f518..3ad2954da85e 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 +20250210,1151,1091,1265,1077,2768039,3244916577,00,0.00,N,2,51, 20250203,1100,1047,1333,1007,4114421,5032700546,00,0.00,N,2,51, 20250131,1049,1079,1079,1040,36377,38269143,00,0.00,N,5,-32, 20250120,1081,1120,1134,1074,227770,250436140,00,0.00,N,5,-46, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index e2242dd4f16b..66e88df212c5 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 +20250210,5590,5550,5920,5390,1874429,10568065370,00,0.00,N,2,70, 20250203,5520,5110,5820,5010,3626286,20131786230,00,0.00,N,2,300, 20250131,5220,5400,5400,5180,190881,1003742940,00,0.00,N,5,-260, 20250120,5480,5390,5860,5270,1365092,7448625490,00,0.00,N,2,60, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 7f49db7af52e..74f828a4b6b4 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 +20250210,9120,9110,9290,8960,157999,1433723970,00,0.00,N,5,-30, 20250203,9150,9210,9440,9000,161482,1480236000,00,0.00,N,5,-160, 20250131,9310,9310,9440,9200,50515,470604050,00,0.00,N,5,-120, 20250120,9430,9160,9720,8900,349715,3260435210,00,0.00,N,2,310, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index 02d2aa0a1790..ab67fdae69e7 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 +20250210,2395,2430,2430,2360,361504,864922385,00,0.00,N,5,-40, 20250203,2435,2415,2465,2355,299430,720726750,00,0.00,N,2,5, 20250131,2430,2430,2450,2400,56180,135928480,00,0.00,N,5,-5, 20250120,2435,2570,2625,2405,568200,1422218755,00,0.00,N,5,-135, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index b0427c4f9d08..ddbd85989a1d 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 +20250210,29550,29600,29900,29400,45288,1342227750,00,0.00,N,3,0, 20250203,29550,27100,29850,27100,89434,2568691000,00,0.00,N,2,450, 20250131,29100,28850,29100,28850,4779,138295650,00,0.00,N,2,150, 20250120,28950,28800,29000,28700,14508,418464000,00,0.00,N,2,150, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 1b41c61bbeec..35da693558a3 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 +20250210,1381,1445,1450,1380,67470,94441388,00,0.00,N,5,-35, 20250203,1416,1445,1449,1381,24100,34338095,00,0.00,N,5,-35, 20250131,1451,1449,1453,1437,2504,3621973,00,0.00,N,5,-13, 20250120,1464,1415,1465,1388,20496,29557050,00,0.00,N,2,31, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 1e3f790818ee..829fd8d9ae05 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 +20250210,1105,1089,1231,1087,14920572,17240385325,00,0.00,N,2,20, 20250203,1085,1030,1120,1027,11124844,12107205483,00,0.00,N,2,67, 20250131,1018,1040,1092,1012,1328688,1385003726,00,0.00,N,2,12, 20250120,1006,1027,1029,1002,993427,1006372176,00,0.00,N,5,-21, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 62889973e61f..9a49a9b5106d 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 +20250210,6350,6230,6460,6100,127733,799341150,00,0.00,N,2,50, 20250203,6300,6450,6480,6130,109060,687315560,00,0.00,N,5,-150, 20250131,6450,6400,6480,6320,22351,142471750,00,0.00,N,3,0, 20250120,6450,6340,6520,6030,238233,1502168550,00,0.00,N,2,110, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 1c707bcfe2c3..a74a3017a3c5 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 +20250210,988,1018,1026,970,425602,421175079,00,0.00,N,5,-39, 20250203,1027,1059,1090,1021,163486,169776892,00,0.00,N,5,-32, 20250131,1059,1061,1065,1045,28891,30476121,00,0.00,N,2,4, 20250120,1055,1095,1105,1045,157583,168193880,00,0.00,N,5,-40, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 16946fefe232..2fb3df07b4ac 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 +20250210,7110,6760,7250,6730,249562,1748303780,00,0.00,N,2,230, 20250203,6880,6720,7070,6580,203055,1388700880,00,0.00,N,2,160, 20250131,6720,6740,6890,6630,28716,192878560,00,0.00,N,5,-80, 20250120,6800,7250,7250,6670,189593,1306763870,00,0.00,N,5,-300, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index efd5e3881167..d1ca749a8cd7 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 +20250210,2745,2590,2945,2525,3389485,9245425960,00,0.00,N,2,240, 20250203,2505,2395,2655,2290,932974,2314809490,00,0.00,N,2,105, 20250131,2400,2430,2430,2370,75223,180045305,00,0.00,N,5,-35, 20250120,2435,2525,2535,2365,536506,1312223060,00,0.00,N,5,-90, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index f3652a9a53a6..366e2cd295e1 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 +20250210,15710,16010,16040,15630,74904,1179785240,00,0.00,N,5,-300, 20250203,16010,16200,16230,15540,123161,1955890330,00,0.00,N,5,-310, 20250131,16320,16250,16450,16220,21717,354626190,00,0.00,N,5,-50, 20250120,16370,16910,16950,16060,121656,2002910820,00,0.00,N,5,-600, diff --git a/038340/week/candle-week-42.csv b/038340/week/candle-week-42.csv index 5938aa7306bc..56d36e08256a 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 +20250210,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250203,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250131,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20250120,1233,1233,1233,1233,0,0,00,0.00,N,3,0, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index cd9c6a151401..7197564d3491 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 +20250210,13380,8800,14270,8800,4351341,53825604320,00,0.00,N,2,4580, 20250203,8800,8700,8860,8650,78639,688092510,00,0.00,N,2,50, 20250131,8750,8610,8760,8600,8680,75178950,00,0.00,N,2,150, 20250120,8600,8620,8800,8500,55560,480188430,00,0.00,N,5,-40, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index c46331bca2cb..cba6849efb0e 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 +20250210,3100,3095,3140,3035,324425,1002814485,00,0.00,N,3,0, 20250203,3100,3060,3295,2995,484386,1505673330,00,0.00,N,3,0, 20250131,3100,3140,3170,3060,117249,363314540,00,0.00,N,5,-70, 20250120,3170,3340,3375,3120,573221,1873923775,00,0.00,N,5,-170, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 4bcf0e8c1ca1..3f8fe09b78b1 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 +20250210,3085,3045,3125,3010,1341289,4121946140,00,0.00,N,2,20, 20250203,3065,3005,3185,2955,1530939,4654632515,00,0.00,N,2,60, 20250131,3005,3090,3090,3000,354717,1074731945,00,0.00,N,5,-85, 20250120,3090,3115,3135,3040,2023485,6216652990,00,0.00,N,2,5, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index 13d0c397a500..fe8ce1d1f345 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 +20250210,241,240,253,235,3851119,932575435,00,0.00,N,5,-1, 20250203,242,259,261,239,6239053,1550933510,00,0.00,N,5,-17, 20250131,259,275,276,255,1910864,498311256,00,0.00,N,5,-13, 20250120,272,272,283,252,13444383,3596802880,00,0.00,N,5,-2, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 887a9b6dde42..457c8c973197 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 +20250210,1428,1460,1500,1425,390478,564473176,00,0.00,N,5,-33, 20250203,1461,1500,1550,1452,596452,875501092,00,0.00,N,5,-26, 20250131,1487,1479,1505,1460,61653,90632073,00,0.00,N,2,8, 20250120,1479,1504,1526,1432,286046,426572445,00,0.00,N,5,-41, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index 269ac8491546..f0c2d3987ac1 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 +20250210,800,777,830,740,1407941,1119720069,00,0.00,N,2,18, 20250203,782,839,865,773,2244054,1860520952,00,0.00,N,5,-68, 20250131,850,810,865,810,1148730,968000191,00,0.00,N,2,40, 20250120,810,822,849,770,3819123,3086731221,00,0.00,N,5,-10, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index e9c7c5a5f9a0..95e21fa8be97 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 +20250210,4360,4300,4550,4265,563493,2479030460,00,0.00,N,5,-55, 20250203,4415,4205,4930,4200,3074433,14082767160,00,0.00,N,2,135, 20250131,4280,4260,4330,4155,144083,610987880,00,0.00,N,2,20, 20250120,4260,4350,4760,4160,4254608,19281523140,00,0.00,N,5,-90, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index 479a9c2279c6..e353ffc466ec 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 +20250210,3780,3840,3955,3705,329686,1259165355,00,0.00,N,5,-90, 20250203,3870,3820,4550,3820,3581182,14938285880,00,0.00,N,2,5, 20250131,3865,3850,3945,3815,76306,294608235,00,0.00,N,5,-55, 20250120,3920,4160,4475,3875,1114390,4627920450,00,0.00,N,5,-280, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index 2d45e552f2fa..eaba16b7acfd 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 +20250210,273,276,310,272,47893505,13871672329,00,0.00,N,5,-3, 20250203,276,253,307,236,59801303,16843531380,00,0.00,N,2,22, 20250131,254,261,262,252,1312427,333801791,00,0.00,N,5,-8, 20250120,262,265,311,248,42311519,11671286950,00,0.00,N,2,7, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 496fb1f603b8..a8e6feefba16 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 +20250210,3125,3290,3290,3030,53983,167570520,00,0.00,N,5,-130, 20250203,3255,3355,3390,3205,19253,63039985,00,0.00,N,5,-200, 20250131,3455,3465,3485,3430,3088,10642405,00,0.00,N,5,-35, 20250120,3490,3535,3875,3445,64118,232547560,00,0.00,N,5,-25, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index c579ab73c7a6..42823a91eaf3 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 +20250210,6210,5970,6250,5940,99557,609836630,00,0.00,N,2,300, 20250203,5910,5910,6140,5890,107088,643136290,00,0.00,N,5,-140, 20250131,6050,6050,6050,5970,12975,78070040,00,0.00,N,3,0, 20250120,6050,6010,6160,5900,109165,654959240,00,0.00,N,2,60, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index 0f9372577f73..cc7538ade7cf 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 +20250210,3800,3760,4155,3725,2925540,11555857445,00,0.00,N,2,70, 20250203,3730,3610,3775,3465,365826,1320051415,00,0.00,N,2,120, 20250131,3610,3740,3740,3565,98680,357222750,00,0.00,N,5,-140, 20250120,3750,3600,3790,3440,682496,2467471515,00,0.00,N,2,105, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 2d4eb9f420da..b10e5e9711e5 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 +20250210,141600,139900,151000,138000,675155,97055254100,00,0.00,N,5,-1400, 20250203,143000,138600,149100,135000,690050,97026206200,00,0.00,N,5,-500, 20250131,143500,149200,151900,140200,258637,37325542600,00,0.00,N,5,-14900, 20250120,158400,161200,165000,152600,633005,100692835700,00,0.00,N,2,200, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index 27be61fe8f29..d39032a5e9e8 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 +20250210,56200,56700,58600,56100,400058,22979198900,00,0.00,N,3,0, 20250203,56200,55000,57500,53900,373957,21042529400,00,0.00,N,2,100, 20250131,56100,55200,56200,54400,68104,3767923900,00,0.00,N,2,1400, 20250120,54700,53300,55300,53200,234286,12808612700,00,0.00,N,2,1200, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 5a23881d5816..46768755960f 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 +20250210,27000,29000,29350,26100,899351,24696907250,00,0.00,N,5,-2000, 20250203,29000,26150,30700,25750,1791602,51896995050,00,0.00,N,2,2300, 20250131,26700,27450,27600,26700,105625,2848008950,00,0.00,N,5,-750, 20250120,27450,27500,27700,26100,894469,24143216750,00,0.00,N,2,250, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index 3bb33a804dca..a0547de9b07d 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 +20250210,4545,4600,4700,4190,4960031,22185407880,00,0.00,N,5,-105, 20250203,4650,5440,5470,4580,5975547,29782082240,00,0.00,N,5,-1000, 20250131,5650,5560,5920,5540,2924280,16772320690,00,0.00,N,2,160, 20250120,5490,6900,6970,5250,12902560,77279233270,00,0.00,N,5,-1520, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 7f591f7b683b..010987cce28f 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 +20250210,7610,7950,8100,7540,289310,2254673990,00,0.00,N,5,-370, 20250203,7980,7390,9520,7100,5278793,44767348160,00,0.00,N,2,530, 20250131,7450,7380,7460,7310,17864,131736900,00,0.00,N,2,130, 20250120,7320,7730,7750,7130,150644,1131428650,00,0.00,N,5,-300, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index 225ee2f58bae..d1642dc97ee1 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 +20250210,1667,1724,1780,1625,159482,266706498,00,0.00,N,5,-59, 20250203,1726,1755,1930,1633,1035693,1841304883,00,0.00,N,5,-36, 20250131,1762,1595,1804,1536,354190,616581689,00,0.00,N,2,165, 20250120,1597,1616,1699,1524,86229,134601931,00,0.00,N,5,-19, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 761d5e023b51..60e2787e3e00 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 +20250210,5540,5500,5670,5380,50146,273602730,00,0.00,N,5,-10, 20250203,5550,5920,5920,5530,46962,268285660,00,0.00,N,5,-330, 20250131,5880,5830,5920,5810,14191,83314250,00,0.00,N,5,-20, 20250120,5900,5770,5970,5720,116503,682864810,00,0.00,N,2,130, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index ab829aa9ad9c..bbd10567641b 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 +20250210,2570,2560,2590,2525,105753,270165450,00,0.00,N,2,10, 20250203,2560,2475,2590,2475,193413,489071500,00,0.00,N,2,20, 20250131,2540,2555,2560,2525,48335,122546330,00,0.00,N,5,-20, 20250120,2560,2615,2615,2540,154931,397601020,00,0.00,N,5,-55, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index ba234f909516..51b4b68fd468 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 +20250210,21800,19950,22300,19200,1363409,28595877030,00,0.00,N,2,1550, 20250203,20250,20000,20550,18640,1351377,26034240510,00,0.00,N,5,-700, 20250131,20950,20750,21450,20650,278102,5840472100,00,0.00,N,5,-1300, 20250120,22250,21900,23250,21250,1885964,42041115300,00,0.00,N,2,450, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index 855c3c9e7193..a5d78896ee30 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 +20250210,119000,115700,120400,115600,562766,66091394000,00,0.00,N,2,3200, 20250203,115800,122000,125500,114200,576898,68788591100,00,0.00,N,5,-9400, 20250131,125200,125700,126000,123700,62413,7801740000,00,0.00,N,2,700, 20250120,124500,121300,125500,119800,370372,45793669487,00,0.00,N,2,2800, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index a0077ef7cc54..fdb4d0b8d8fa 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 +20250210,4000,4010,4190,3810,3678785,14701965305,00,0.00,N,2,125, 20250203,3875,3460,3975,3360,2661350,9917071340,00,0.00,N,2,330, 20250131,3545,3800,3800,3525,552682,1983883935,00,0.00,N,5,-305, 20250120,3850,3770,3880,3640,1978409,7477198585,00,0.00,N,2,55, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index 298d134b9719..d29575ec9210 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 +20250210,8420,8200,8450,8080,80893,669119220,00,0.00,N,2,260, 20250203,8160,8110,8240,7870,92220,743702030,00,0.00,N,2,10, 20250131,8150,8000,8150,7970,8899,71463250,00,0.00,N,2,50, 20250120,8100,8250,10220,7890,1112894,10200714780,00,0.00,N,5,-120, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index 8f8244b2ff7f..e2325ff7c4cb 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 +20250210,8100,8000,8360,7730,1972904,15883832250,00,0.00,N,2,120, 20250203,7980,10750,10750,7700,12394160,118698816690,00,0.00,N,5,-990, 20250131,8970,9310,9350,8870,280217,2534532830,00,0.00,N,5,-330, 20250120,9300,8870,10290,8720,8510570,81784672780,00,0.00,N,2,550, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 33329acdd865..0b15293eeb22 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 +20250210,2680,2630,2720,2535,63977,168739060,00,0.00,N,2,50, 20250203,2630,2565,2670,2500,59345,154709825,00,0.00,N,2,50, 20250131,2580,2565,2590,2530,12257,31387820,00,0.00,N,3,0, 20250120,2580,2585,2645,2515,52320,134612860,00,0.00,N,3,0, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index f9ca7627cb9b..93fdccdb20e5 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 +20250210,6700,6620,6730,6590,108179,720197410,00,0.00,N,2,50, 20250203,6650,6400,6660,6290,88016,573329490,00,0.00,N,2,190, 20250131,6460,6480,6500,6320,16345,105330230,00,0.00,N,5,-20, 20250120,6480,5900,6540,5800,246234,1558496150,00,0.00,N,2,580, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index 1507c0dbb72d..b277f53ff4a9 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 +20250210,17320,17380,18760,16730,208697,3609070520,00,0.00,N,5,-60, 20250203,17380,16900,17820,16900,122729,2127749840,00,0.00,N,5,-40, 20250131,17420,17070,17470,16880,25864,445111700,00,0.00,N,2,150, 20250120,17270,16760,17280,16410,183036,3080427910,00,0.00,N,2,380, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 520eefda9f8b..99f284c30be1 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 +20250210,3500,3450,3580,3420,620741,2181196720,00,0.00,N,2,20, 20250203,3480,3505,3645,3410,976335,3436210845,00,0.00,N,5,-90, 20250131,3570,3550,3620,3545,172367,616806575,00,0.00,N,5,-10, 20250120,3580,3760,3805,3570,1399106,5153915255,00,0.00,N,5,-160, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index 496ba501d4f2..34c6e585ca12 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 +20250210,3080,3180,3535,3065,32085724,107505023425,00,0.00,N,5,-125, 20250203,3205,3220,3730,3140,68462840,233768969045,00,0.00,N,2,10, 20250131,3195,3100,3285,3095,8645374,27674592790,00,0.00,N,2,90, 20250120,3105,2880,3370,2825,50230109,160947178100,00,0.00,N,2,245, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index 8c3ffe4df662..a243a0ac555a 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 +20250210,2775,2785,2830,2630,45232,125718305,00,0.00,N,5,-25, 20250203,2800,2810,2810,2555,85662,232456235,00,0.00,N,5,-10, 20250131,2810,2775,2835,2665,14647,40922265,00,0.00,N,2,5, 20250120,2805,2745,2895,2730,73323,207829770,00,0.00,N,2,75, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 47e08b7bf2b6..83cb4198943f 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 +20250210,3050,3000,3135,2965,594947,1807624465,00,0.00,N,2,50, 20250203,3000,3060,3100,2990,776062,2349896460,00,0.00,N,5,-110, 20250131,3110,3110,3125,3060,209331,647146385,00,0.00,N,5,-15, 20250120,3125,3205,3430,3120,2864448,9390162180,00,0.00,N,5,-105, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index abae8fc1e97f..77803f362c7c 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 +20250210,483,503,506,481,1327522,649446363,00,0.00,N,5,-19, 20250203,502,510,535,498,1292151,665165071,00,0.00,N,5,-7, 20250131,509,527,541,507,193994,100138041,00,0.00,N,5,-18, 20250120,527,570,571,496,1901302,1004737411,00,0.00,N,5,-43, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index d780feae4258..959976d8e512 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 +20250210,5710,5730,5760,5670,93146,531367010,00,0.00,N,5,-20, 20250203,5730,5780,5780,5650,114410,652321690,00,0.00,N,5,-50, 20250131,5780,5770,5800,5700,65512,376330290,00,0.00,N,5,-10, 20250120,5790,5870,5920,5770,119816,697559170,00,0.00,N,5,-80, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 56553bb93f76..5f30141da34a 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 +20250210,1550,1550,1566,1537,104706,162047798,00,0.00,N,5,-2, 20250203,1552,1547,1565,1519,147941,227069096,00,0.00,N,5,-11, 20250131,1563,1570,1570,1556,32193,50230538,00,0.00,N,5,-6, 20250120,1569,1594,1595,1556,98705,155791829,00,0.00,N,5,-25, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index 74216cc7f424..10185d82b829 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 +20250210,6260,6000,7370,5950,9529119,65257176300,00,0.00,N,2,120, 20250203,6140,5910,6750,5550,1120752,7004659800,00,0.00,N,2,90, 20250131,6050,5950,6140,5930,96153,578865400,00,0.00,N,5,-100, 20250120,6150,6800,6920,6040,1421248,9143570010,00,0.00,N,5,-540, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index 657446c7beaa..81f5eaa05d75 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 +20250210,5870,5970,6180,5810,4127464,24761463680,00,0.00,N,5,-100, 20250203,5970,6000,6380,5810,11329832,68938787020,00,0.00,N,5,-30, 20250131,6000,5530,6080,5530,5227401,30852750140,00,0.00,N,2,500, 20250120,5500,5570,5880,5480,4448098,25253627140,00,0.00,N,5,-50, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index 3f5b25948c18..8a2101f5a6bd 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 +20250210,6870,6700,6920,6620,3143726,21282320430,00,0.00,N,2,70, 20250203,6800,7060,7150,6710,3703986,25561429990,00,0.00,N,5,-600, 20250131,7400,7500,7530,7390,548963,4092962150,00,0.00,N,5,-100, 20250120,7500,8030,8060,7340,6820416,53019837540,00,0.00,N,5,-490, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 894a644e4907..da619d5bf207 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 +20250210,11290,10400,12060,10030,16801491,185227138910,00,0.00,N,2,990, 20250203,10300,8560,10800,8260,12077999,117824126150,00,0.00,N,2,1570, 20250131,8730,9130,9130,8730,631836,5581503710,00,0.00,N,5,-590, 20250120,9320,9450,9800,9060,6468498,60633269450,00,0.00,N,5,-200, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 037eb16660e9..5ea5c682686e 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 +20250210,3230,3080,3300,3070,457464,1468303355,00,0.00,N,2,110, 20250203,3120,3040,3215,2985,367441,1136162940,00,0.00,N,2,10, 20250131,3110,3130,3290,3100,83692,263403705,00,0.00,N,5,-80, 20250120,3190,3190,3345,3100,934671,3020893690,00,0.00,N,3,0, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index a9cdf1963126..f5c5feed8ca6 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 +20250210,92300,93000,96900,90400,1736134,162267268100,00,0.00,N,2,4700, 20250203,87600,83400,90200,82700,792634,68653101800,00,0.00,N,2,4100, 20250131,83500,84100,85100,83300,128773,10829149000,00,0.00,N,5,-500, 20250120,84000,78800,86300,77000,873828,71257653000,00,0.00,N,2,5600, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index d316caebbf54..ebc02051418e 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 +20250210,6410,5160,6430,5160,296734,1744973210,00,0.00,N,2,1330, 20250203,5080,5150,5160,4980,56246,283597830,00,0.00,N,2,50, 20250131,5030,4995,5150,4995,8276,41738815,00,0.00,N,2,35, 20250120,4995,5130,5170,4980,47380,237859275,00,0.00,N,5,-95, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 4c11ca4d4ea5..6b13856f636f 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 +20250210,789,789,789,789,0,0,00,0.00,N,3,0, 20250203,789,789,789,789,0,0,00,0.00,N,3,0, 20250131,789,789,789,789,0,0,00,0.00,N,3,0, 20250120,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index 42b8c63c6751..ca2e8bc895c9 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 +20250210,2895,2950,2950,2855,119494,344601450,00,0.00,N,5,-10, 20250203,2905,2950,2950,2850,182008,524279605,00,0.00,N,5,-50, 20250131,2955,2955,2985,2955,13687,40531500,00,0.00,N,5,-30, 20250120,2985,2980,3050,2930,159206,473781585,00,0.00,N,5,-5, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index a0c514608fc8..9aafef29c7f4 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 +20250210,24250,24300,25150,23700,189963,4663529850,00,0.00,N,2,100, 20250203,24150,23950,24600,22950,155094,3705477750,00,0.00,N,2,50, 20250131,24100,25700,25700,23900,33924,830823800,00,0.00,N,5,-300, 20250120,24400,24350,24850,23650,97973,2389116850,00,0.00,N,2,50, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index b356851f21eb..3e198d4ce9a5 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 +20250210,6680,6290,7840,6060,2845074,20649723640,00,0.00,N,2,460, 20250203,6220,6040,6440,5800,235641,1449589950,00,0.00,N,2,160, 20250131,6060,6140,6170,5930,36516,220218640,00,0.00,N,3,0, 20250120,6060,5790,6150,5640,113138,670482110,00,0.00,N,2,270, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index d60d319d1fec..de6a43493a9c 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 +20250210,4865,4835,4950,4655,96891,467432320,00,0.00,N,2,20, 20250203,4845,4625,5030,4495,149069,705139775,00,0.00,N,2,185, 20250131,4660,4745,4745,4660,5652,26442980,00,0.00,N,5,-85, 20250120,4745,4875,4950,4675,94284,452802455,00,0.00,N,5,-165, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index 4aa0cd82c5e7..fe0cd7081482 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 +20250210,5550,5560,5620,5470,119880,662109550,00,0.00,N,5,-10, 20250203,5560,5840,5840,5500,132140,740696260,00,0.00,N,5,-280, 20250131,5840,5710,5900,5710,29650,172810190,00,0.00,N,2,130, 20250120,5710,5820,6010,5610,135908,793442320,00,0.00,N,5,-150, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index bf2bb019df1c..0002a25d9273 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 +20250210,4255,3945,4310,3865,776798,3174504290,00,0.00,N,2,325, 20250203,3930,3905,3955,3830,294254,1144082575,00,0.00,N,2,25, 20250131,3905,3850,3910,3850,59421,230561940,00,0.00,N,2,55, 20250120,3850,3810,3860,3785,359801,1373058550,00,0.00,N,2,40, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 8f4deac2b780..623c7badf4e5 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 +20250210,56200,57600,61000,52000,4604118,261335328900,00,0.00,N,5,-900, 20250203,57100,40300,58300,40200,12189139,625578482350,00,0.00,N,2,15900, 20250131,41200,39300,41600,38500,833132,33847619750,00,0.00,N,2,2300, 20250120,38900,37450,41500,36750,2515859,99422369550,00,0.00,N,2,1900, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index 6a178d867d83..b655ec727ec7 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 +20250210,239,240,254,237,1380651,336661241,00,0.00,N,5,-2, 20250203,241,252,258,241,1170244,287659633,00,0.00,N,5,-14, 20250131,255,256,261,253,122175,31178488,00,0.00,N,5,-3, 20250120,258,273,286,257,1178883,316835215,00,0.00,N,5,-15, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 0e257df8139b..96da1f2ff108 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 +20250210,1412,1400,1422,1390,323375,455686040,00,0.00,N,2,2, 20250203,1410,1423,1425,1350,333385,468945591,00,0.00,N,5,-28, 20250131,1438,1425,1439,1415,78138,111308025,00,0.00,N,2,11, 20250120,1427,1435,1447,1404,262875,372656022,00,0.00,N,5,-9, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index 513e80d646eb..f083af5519ee 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 +20250210,7870,7650,7920,7500,766580,5927206930,00,0.00,N,2,190, 20250203,7680,7440,7970,7250,831967,6370211530,00,0.00,N,2,130, 20250131,7550,7890,7900,7510,230765,1760469250,00,0.00,N,5,-380, 20250120,7930,7750,8210,7600,2358691,18679166910,00,0.00,N,2,230, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index c68e0d7f087f..a81b647e8376 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 +20250210,17030,16520,17490,16380,36884,625982610,00,0.00,N,2,510, 20250203,16520,16670,17000,15980,38865,639011130,00,0.00,N,5,-260, 20250131,16780,16690,16840,16580,6393,106641520,00,0.00,N,5,-70, 20250120,16850,17530,17530,16630,43786,744573480,00,0.00,N,5,-590, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 04d2e0808313..841429d842d0 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 +20250210,4780,4810,4995,4705,402298,1939685095,00,0.00,N,5,-45, 20250203,4825,4865,5050,4610,499476,2419776635,00,0.00,N,2,75, 20250131,4750,4830,5080,4715,259090,1260998065,00,0.00,N,2,70, 20250120,4680,4580,4995,4465,560977,2672532490,00,0.00,N,2,125, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index c1e9d9b88508..73839b47d5bf 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 +20250210,2170,2250,2285,2145,1962552,4347016350,00,0.00,N,5,-45, 20250203,2215,2100,2465,2050,16211135,36841979355,00,0.00,N,2,80, 20250131,2135,2035,2160,2010,779663,1640880430,00,0.00,N,2,95, 20250120,2040,2010,2140,2005,1766644,3648239050,00,0.00,N,2,10, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index b7e87d99a699..b57a2c1078a2 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 +20250210,8100,8500,8500,7920,84277,685881340,00,0.00,N,5,-400, 20250203,8500,8750,8850,8350,50539,429601360,00,0.00,N,5,-240, 20250131,8740,8500,8920,8290,10694,91528880,00,0.00,N,2,10, 20250120,8730,9000,9020,8240,49944,435543090,00,0.00,N,5,-260, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index a35505e84f0c..4f5283a5355b 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 +20250210,9820,9740,9950,9550,59418,576720280,00,0.00,N,2,80, 20250203,9740,10120,10120,9500,51025,497158030,00,0.00,N,5,-390, 20250131,10130,10090,10240,9910,7683,76752050,00,0.00,N,2,40, 20250120,10090,10000,10400,9930,42904,435420600,00,0.00,N,2,100, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index 30bcdbe14a92..01cc8fc1e330 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 +20250210,77900,62900,79500,57200,63869305,4440861076700,00,0.00,N,2,16000, 20250203,61900,55700,64500,55600,36311550,2190308251500,00,0.00,N,2,4700, 20250131,57200,57100,59900,56100,8325636,485008068800,00,0.00,N,2,500, 20250120,56700,49950,57200,49150,38789722,2074022527200,00,0.00,N,2,6000, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 241b6a0aca1e..28af7544033c 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 +20250210,9090,8000,9950,7760,53929196,489642300180,00,0.00,N,2,1240, 20250203,7850,7190,7950,7070,11075953,83305590670,00,0.00,N,2,500, 20250131,7350,7700,7700,7320,1781650,13214931400,00,0.00,N,5,-410, 20250120,7760,7310,8080,7110,13420138,103413512970,00,0.00,N,2,480, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 8a284b6cd3f1..78f88808838a 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 +20250210,100500,101600,103500,97400,5340217,533024031100,00,0.00,N,5,-5500, 20250203,106000,108200,114300,105100,4924228,532884082900,00,0.00,N,5,-7200, 20250131,113200,108000,114200,107900,1615426,180713124000,00,0.00,N,5,-7400, 20250120,120600,114300,127000,108100,8162171,975127123600,00,0.00,N,2,8100, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index bc3db1fd8ba5..e9851f4f8823 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 +20250210,4085,4300,4425,4065,47117,197553955,00,0.00,N,5,-275, 20250203,4360,4390,4655,4320,22432,99219735,00,0.00,N,5,-155, 20250131,4515,4515,4735,4515,2676,12302365,00,0.00,N,3,0, 20250120,4515,4820,4990,4420,28168,130729950,00,0.00,N,5,-300, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 1754dd451cd9..95c87442f2b2 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250203,256,256,256,256,0,0,00,0.00,N,3,0, -20250131,256,256,256,256,0,0,00,0.00,N,3,0, -20250120,256,256,256,256,0,0,00,0.00,N,3,0, -20250113,256,286,293,252,1224425,325792552,00,0.00,N,5,-28, -20250106,284,271,296,270,1198269,339330865,00,0.00,N,2,9, -20241230,275,255,285,248,1341144,355200678,00,0.00,N,2,4, -20241223,271,261,322,253,4115633,1143246565,00,0.00,N,2,10, -20241216,261,294,300,257,1864215,524209638,00,0.00,N,5,-34, -20241209,295,289,307,279,1789924,525132474,00,0.00,N,5,-12, -20241202,307,335,347,288,1634991,523241645,00,0.00,N,5,-32, -20241125,339,265,358,253,10019920,3124585554,00,0.00,N,2,74, -20241118,265,301,314,260,4948595,1392233798,00,0.00,N,5,-40, -20241111,305,359,359,299,3262693,1063135179,00,0.00,N,5,-47, -20241104,352,380,419,314,10069740,3616862256,00,0.00,N,5,-25, -20241028,377,413,425,361,3168632,1220621699,00,0.00,N,5,-27, -20241021,404,445,466,388,3462340,1489180477,00,0.00,N,5,-41, -20241014,445,563,640,427,15528525,7738617415,00,0.00,N,5,-120, -20241007,565,581,636,532,7282169,4201949196,00,0.00,N,5,-27, -20240930,592,503,740,463,39434961,24081526059,00,0.00,N,2,89, -20240923,503,464,656,403,81678436,38980535014,00,0.00,N,2,31, -20240919,472,530,536,460,2423620,1196769166,00,0.00,N,5,-58, -20240909,530,573,669,525,10526960,6357334445,00,0.00,N,5,-70, -20240902,600,587,809,545,62227898,41537044991,00,0.00,N,2,98, -20240826,502,306,785,306,57750827,32846842682,00,0.00,N,2,196, -20240819,306,299,313,294,689790,207829017,00,0.00,N,2,7, -20240812,299,300,313,280,1203396,354661744,00,0.00,N,5,-1, -20240805,300,334,334,234,1181411,355494571,00,0.00,N,5,-34, -20240729,334,310,346,310,1345486,440920492,00,0.00,N,2,24, -20240722,310,368,373,288,2199697,714598378,00,0.00,N,5,-58, -20240715,368,399,400,355,700988,266241148,00,0.00,N,5,-30, -20240708,398,418,420,382,2831374,1132514222,00,0.00,N,5,-2, -20240701,400,439,439,393,2173260,886517866,00,0.00,N,5,-19, -20240624,419,428,460,396,1877472,805104691,00,0.00,N,5,-9, -20240617,428,497,497,421,1134963,513897310,00,0.00,N,5,-70, -20240610,498,469,518,465,1066590,522218028,00,0.00,N,2,16, -20240603,482,460,500,447,1301951,617111695,00,0.00,N,2,22, -20240527,460,476,486,445,642740,294035782,00,0.00,N,5,-16, -20240520,476,425,499,421,2059593,953084844,00,0.00,N,2,53, -20240513,423,425,434,411,614973,258394633,00,0.00,N,5,-2, -20240507,425,438,440,418,763661,324683761,00,0.00,N,5,-13, -20240429,438,420,532,417,3904206,1744993335,00,0.00,N,2,21, -20240422,417,457,476,410,720407,314887813,00,0.00,N,5,-45, -20240415,462,488,498,439,772941,358702443,00,0.00,N,5,-26, -20240408,488,514,519,477,582346,289028210,00,0.00,N,5,-26, -20240401,514,487,550,482,1835941,939914265,00,0.00,N,2,18, -20240325,496,480,570,456,5473979,2832782241,00,0.00,N,2,21, -20240318,475,419,540,400,6111193,2999244591,00,0.00,N,2,56, -20240311,419,448,555,410,5902059,2839580747,00,0.00,N,5,-27, -20240304,446,491,491,423,2315964,1027552140,00,0.00,N,5,-49, -20240226,495,425,705,411,16287908,9897240282,00,0.00,N,2,70, -20240219,425,442,453,386,966511,413371177,00,0.00,N,5,-16, -20240213,441,450,493,440,578583,266175033,00,0.00,N,3,0, -20240205,441,453,456,420,369767,162132025,00,0.00,N,2,1, -20240129,440,474,474,420,779451,343597465,00,0.00,N,5,-23, -20240122,463,516,516,452,1485554,707706002,00,0.00,N,5,-49, -20240115,512,558,558,486,1160974,607180032,00,0.00,N,5,-46, -20240108,558,578,607,545,1268575,715327153,00,0.00,N,5,-20, -20240102,578,643,705,577,1758352,1140235389,00,0.00,N,5,-62, -20231226,640,551,650,549,1030235,628223103,00,0.00,N,2,64, -20231218,576,574,595,557,564472,325036784,00,0.00,N,5,-5, -20231211,581,568,622,540,1599069,936720639,00,0.00,N,2,13, -20231204,568,554,576,519,908742,490695770,00,0.00,N,2,23, -20231127,545,543,586,530,980666,538353962,00,0.00,N,2,2, -20231120,543,590,609,515,2383563,1323095735,00,0.00,N,5,-57, -20231113,600,625,627,571,844891,499085179,00,0.00,N,5,-23, -20231106,623,583,670,570,1384074,846585991,00,0.00,N,2,40, -20231030,583,600,612,559,903635,525963236,00,0.00,N,5,-21, -20231023,604,588,675,587,633492,393414009,00,0.00,N,5,-47, -20231016,651,650,705,619,1126365,738481315,00,0.00,N,5,-34, -20231010,685,725,755,643,1399013,975496213,00,0.00,N,5,-80, -20231004,765,730,825,721,2281888,1757743584,00,0.00,N,2,27, -20230925,738,788,793,723,1294379,963561937,00,0.00,N,5,-50, -20230918,788,940,962,780,1946260,1649494908,00,0.00,N,5,-159, -20230911,947,949,1140,912,5952682,6059964874,00,0.00,N,5,-1, -20230904,948,799,1050,799,7254561,6671459874,00,0.00,N,2,125, -20230828,823,805,836,738,4351669,3434013922,00,0.00,N,2,23, -20230821,800,582,855,550,8668617,6310652540,00,0.00,N,2,216, -20230814,584,670,683,570,1154077,711682811,00,0.00,N,5,-85, -20230807,669,670,685,630,2467703,1625955718,00,0.00,N,5,-6, -20230731,675,654,750,616,5111734,3561807236,00,0.00,N,2,16, -20230724,659,693,718,535,9602099,6083402503,00,0.00,N,5,-41, -20230717,700,844,863,690,6049291,4639465756,00,0.00,N,5,-140, -20230710,840,950,960,807,3754666,3271034217,00,0.00,N,5,-112, -20230703,952,957,1066,910,2506437,2475606716,00,0.00,N,5,-6, -20230626,958,1136,1138,901,3692704,3637726981,00,0.00,N,5,-152, -20230619,1110,1450,1585,959,21146040,25292255007,00,0.00,N,5,-340, -20230612,1450,1561,1618,1428,1978765,3008893723,00,0.00,N,5,-136, -20230605,1586,1575,1690,1516,2425568,3788408320,00,0.00,N,5,-8, -20230530,1594,1447,1657,1410,3311804,5074907486,00,0.00,N,2,130, -20230522,1464,1493,1508,1430,1892999,2766677455,00,0.00,N,5,-43, -20230515,1507,1495,1644,1409,3513318,5363199368,00,0.00,N,2,32, -20230508,1475,2380,2545,1450,14414672,24473816424,00,0.00,N,5,-895, -20230502,2370,2410,2650,2240,2467049,6092478205,00,0.00,N,5,-20, -20230424,2390,2495,2900,2230,18232885,48129730270,00,0.00,N,5,-35, -20230417,2425,1487,2425,1398,12389926,26187077647,00,0.00,N,2,939, -20230410,1486,1463,1571,1450,1386707,2077477357,00,0.00,N,5,-27, -20230403,1513,1435,1734,1400,6401370,10205354712,00,0.00,N,2,80, -20230327,1433,1324,1570,1069,4982369,6470170254,00,0.00,N,2,123, -20230320,1310,1229,1417,1168,3363963,4341466919,00,0.00,N,5,-156, -20230313,1466,1518,1550,1374,3038632,4372020744,00,0.00,N,5,-66, +20250210,1297,1535,1535,1277,502695,673266036,00,0.00,N,5,-238, +20250203,1535,1535,1535,1535,0,0,00,0.00,N,3,0, +20250131,1535,1535,1535,1535,0,0,00,0.00,N,3,0, +20250120,1535,1535,1535,1535,0,0,00,0.00,N,3,0, +20250113,1535,1714,1756,1511,204201,325792552,00,0.00,N,5,-167, +20250106,1702,1624,1774,1618,199839,339330865,00,0.00,N,2,54, +20241230,1648,1529,1708,1487,223669,355200678,00,0.00,N,2,24, +20241223,1624,1564,1930,1517,686384,1143246565,00,0.00,N,2,60, +20241216,1564,1762,1798,1540,310902,524209638,00,0.00,N,5,-204, +20241209,1768,1732,1840,1672,298513,525132474,00,0.00,N,5,-72, +20241202,1840,2008,2080,1726,272673,523241645,00,0.00,N,5,-192, +20241125,2032,1588,2146,1517,1671073,3124585554,00,0.00,N,2,444, +20241118,1588,1804,1882,1558,825300,1392233798,00,0.00,N,5,-240, +20241111,1828,2152,2152,1792,544134,1063135179,00,0.00,N,5,-282, +20241104,2110,2278,2512,1882,1679381,3616862256,00,0.00,N,5,-150, +20241028,2260,2476,2548,2164,528446,1220621699,00,0.00,N,5,-162, +20241021,2422,2668,2794,2326,577430,1489180477,00,0.00,N,5,-246, +20241014,2668,3375,3837,2560,2589771,7738617415,00,0.00,N,5,-719, +20241007,3387,3483,3813,3189,1214484,4201949196,00,0.00,N,5,-162, +20240930,3549,3016,4437,2776,6576775,24081526059,00,0.00,N,2,533, +20240923,3016,2782,3933,2416,13621938,38980535014,00,0.00,N,2,186, +20240919,2830,3177,3213,2758,404199,1196769166,00,0.00,N,5,-347, +20240909,3177,3435,4011,3147,1755634,6357334445,00,0.00,N,5,-420, +20240902,3597,3519,4850,3267,10378071,41537044991,00,0.00,N,2,587, +20240826,3010,1834,4706,1834,9631406,32846842682,00,0.00,N,2,1176, +20240819,1834,1792,1876,1762,115037,207829017,00,0.00,N,2,42, +20240812,1792,1798,1876,1678,200694,354661744,00,0.00,N,5,-6, +20240805,1798,2002,2002,1403,197028,355494571,00,0.00,N,5,-204, +20240729,2002,1858,2074,1858,224391,440920492,00,0.00,N,2,144, +20240722,1858,2206,2236,1726,366853,714598378,00,0.00,N,5,-348, +20240715,2206,2392,2398,2128,116905,266241148,00,0.00,N,5,-180, +20240708,2386,2506,2518,2290,472200,1132514222,00,0.00,N,5,-12, +20240701,2398,2632,2632,2356,362443,886517866,00,0.00,N,5,-114, +20240624,2512,2566,2758,2374,313114,805104691,00,0.00,N,5,-54, +20240617,2566,2980,2980,2524,189280,513897310,00,0.00,N,5,-420, +20240610,2986,2812,3105,2788,177879,522218028,00,0.00,N,2,96, +20240603,2890,2758,2998,2680,217132,617111695,00,0.00,N,2,132, +20240527,2758,2854,2914,2668,107191,294035782,00,0.00,N,5,-96, +20240520,2854,2548,2992,2524,343487,953084844,00,0.00,N,2,318, +20240513,2536,2548,2602,2464,102560,258394633,00,0.00,N,5,-12, +20240507,2548,2626,2638,2506,127358,324683761,00,0.00,N,5,-78, +20240429,2626,2518,3189,2500,651123,1744993335,00,0.00,N,2,126, +20240422,2500,2740,2854,2458,120144,314887813,00,0.00,N,5,-270, +20240415,2770,2926,2986,2632,128905,358702443,00,0.00,N,5,-156, +20240408,2926,3081,3111,2860,97118,289028210,00,0.00,N,5,-155, +20240401,3081,2920,3297,2890,306188,939914265,00,0.00,N,2,107, +20240325,2974,2878,3417,2734,912922,2832782241,00,0.00,N,2,126, +20240318,2848,2512,3237,2398,1019194,2999244591,00,0.00,N,2,336, +20240311,2512,2686,3327,2458,984315,2839580747,00,0.00,N,5,-162, +20240304,2674,2944,2944,2536,386244,1027552140,00,0.00,N,5,-294, +20240226,2968,2548,4227,2464,2716418,9897240282,00,0.00,N,2,420, +20240219,2548,2650,2716,2314,161188,413371177,00,0.00,N,5,-96, +20240213,2644,2698,2956,2638,96492,266175033,00,0.00,N,3,0, +20240205,2644,2716,2734,2518,61666,162132025,00,0.00,N,2,6, +20240129,2638,2842,2842,2518,129990,343597465,00,0.00,N,5,-138, +20240122,2776,3093,3093,2710,247751,707706002,00,0.00,N,5,-294, +20240115,3070,3345,3345,2914,193619,607180032,00,0.00,N,5,-275, +20240108,3345,3465,3639,3267,211565,715327153,00,0.00,N,5,-120, +20240102,3465,3855,4227,3459,293247,1140235389,00,0.00,N,5,-372, +20231226,3837,3303,3897,3291,171817,628223103,00,0.00,N,2,384, +20231218,3453,3441,3567,3339,94137,325036784,00,0.00,N,5,-30, +20231211,3483,3405,3729,3237,266682,936720639,00,0.00,N,2,78, +20231204,3405,3321,3453,3111,151553,490695770,00,0.00,N,2,138, +20231127,3267,3255,3513,3177,163549,538353962,00,0.00,N,2,12, +20231120,3255,3537,3651,3087,397518,1323095735,00,0.00,N,5,-342, +20231113,3597,3747,3759,3423,140905,499085179,00,0.00,N,5,-138, +20231106,3735,3495,4017,3417,230827,846585991,00,0.00,N,2,240, +20231030,3495,3597,3669,3351,150701,525963236,00,0.00,N,5,-126, +20231023,3621,3525,4047,3519,105648,393414009,00,0.00,N,5,-282, +20231016,3903,3897,4227,3711,187848,738481315,00,0.00,N,5,-204, +20231010,4107,4347,4527,3855,233319,975496213,00,0.00,N,5,-480, +20231004,4587,4377,4946,4323,380561,1757743584,00,0.00,N,2,162, +20230925,4425,4724,4754,4335,215869,963561937,00,0.00,N,5,-299, +20230918,4724,5636,5768,4676,324586,1649494908,00,0.00,N,5,-954, +20230911,5678,5690,6835,5468,992757,6059964874,00,0.00,N,5,-6, +20230904,5684,4790,6295,4790,1209879,6671459874,00,0.00,N,2,750, +20230828,4934,4826,5012,4425,725748,3434013922,00,0.00,N,2,138, +20230821,4796,3489,5126,3297,1445707,6310652540,00,0.00,N,2,1295, +20230814,3501,4017,4095,3417,192469,711682811,00,0.00,N,5,-510, +20230807,4011,4017,4107,3777,411549,1625955718,00,0.00,N,5,-36, +20230731,4047,3921,4497,3693,852508,3561807236,00,0.00,N,2,96, +20230724,3951,4155,4305,3207,1601391,6083402503,00,0.00,N,5,-246, +20230717,4197,5060,5174,4137,1008869,4639465756,00,0.00,N,5,-839, +20230710,5036,5696,5756,4838,626183,3271034217,00,0.00,N,5,-672, +20230703,5708,5738,6391,5456,418009,2475606716,00,0.00,N,5,-36, +20230626,5744,6811,6823,5402,615849,3637726981,00,0.00,N,5,-911, +20230619,6655,8694,9503,5750,3526633,25292255007,00,0.00,N,5,-2039, +20230612,8694,9359,9701,8562,330005,3008893723,00,0.00,N,5,-815, +20230605,9509,9443,10133,9090,404523,3788408320,00,0.00,N,5,-48, +20230530,9557,8676,9935,8454,552326,5074907486,00,0.00,N,2,779, +20230522,8778,8952,9042,8574,315703,2766677455,00,0.00,N,5,-258, +20230515,9036,8964,9857,8448,585932,5363199368,00,0.00,N,2,192, +20230508,8844,14270,15260,8694,2404007,24473816424,00,0.00,N,5,-5366, +20230502,14210,14450,15889,13431,411442,6092478205,00,0.00,N,5,-120, +20230424,14330,14960,17388,13371,3040791,48129730270,00,0.00,N,5,-210, +20230417,14540,8916,14540,8382,2066331,26187077647,00,0.00,N,2,5630, +20230410,8910,8772,9419,8694,231267,2077477357,00,0.00,N,5,-162, +20230403,9072,8604,10397,8394,1067587,10205354712,00,0.00,N,2,480, +20230327,8592,7938,9413,6409,830934,6470170254,00,0.00,N,2,738, +20230320,7854,7369,8496,7003,561023,4341466919,00,0.00,N,5,-936, +20230313,8790,9102,9293,8238,506766,4372020744,00,0.00,N,5,-396, 20230306,1532,1193,1682,1145,16135259,23904788772,00,0.00,N,2,339, 20230227,1193,1217,1235,1152,2540334,3020962171,00,0.00,N,5,-24, 20230220,1217,1416,1456,1217,3798269,4961850680,00,0.00,N,5,-199, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 9d6fbc5c4153..1d3d4a7464c7 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 +20250210,1372,1453,1486,1370,151733,215225921,00,0.00,N,5,-81, 20250203,1453,1450,1661,1413,438568,666299998,00,0.00,N,2,2, 20250131,1451,1405,1469,1401,10642,15159037,00,0.00,N,2,5, 20250120,1446,1462,1525,1413,129126,190622609,00,0.00,N,5,-16, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index a4dd61136fce..b2cef8052066 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 +20250210,19280,19190,19340,18940,64176,1226371660,00,0.00,N,2,240, 20250203,19040,18930,19290,18500,78405,1479519550,00,0.00,N,5,-30, 20250131,19070,19220,19240,18990,12538,239264540,00,0.00,N,5,-150, 20250120,19220,19220,19320,18520,163144,3081933290,00,0.00,N,3,0, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 0dcf5cafc29f..d63e7760b062 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 +20250210,525,512,545,508,171993,89975368,00,0.00,N,2,8, 20250203,517,516,525,500,243491,124182038,00,0.00,N,2,2, 20250131,515,526,527,515,67999,35352374,00,0.00,N,5,-14, 20250120,529,541,555,522,330132,176740689,00,0.00,N,5,-12, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 64d0d14a48a7..ad970a9ecbf2 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 +20250210,352,375,378,345,2620400,946313807,00,0.00,N,5,-27, 20250203,379,392,400,373,2196759,846564148,00,0.00,N,5,-13, 20250131,392,390,409,388,455684,181064072,00,0.00,N,5,-3, 20250120,395,407,409,368,2563192,982430913,00,0.00,N,5,-9, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 4d5c8946b524..9a7ffb65edb9 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 +20250210,1199,1158,1215,1144,747830,881593979,00,0.00,N,2,33, 20250203,1166,1161,1179,1121,705006,810458833,00,0.00,N,5,-7, 20250131,1173,1180,1183,1162,165629,194070116,00,0.00,N,5,-11, 20250120,1184,1231,1245,1159,885266,1066433169,00,0.00,N,5,-53, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 80f5eb02ea5c..7950f49bef4c 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 +20250210,570,590,590,557,141455,81195947,00,0.00,N,5,-11, 20250203,581,580,603,565,195011,112851014,00,0.00,N,5,-6, 20250131,587,571,615,571,91827,54624258,00,0.00,N,2,16, 20250120,571,598,603,570,128877,75137322,00,0.00,N,5,-15, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index 8207e8608775..a8d2a4f9ffee 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 +20250210,1854,1880,1900,1828,63794,119008855,00,0.00,N,5,-26, 20250203,1880,1863,1910,1858,24294,45563237,00,0.00,N,2,17, 20250131,1863,1910,1939,1854,21499,40603778,00,0.00,N,5,-47, 20250120,1910,1926,2285,1890,342357,681807896,00,0.00,N,5,-16, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 908fb20ab7b7..e04f089c5839 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 +20250210,10180,10250,10310,9950,86604,879243420,00,0.00,N,5,-20, 20250203,10200,10030,10230,9800,91001,909129140,00,0.00,N,2,160, 20250131,10040,9990,10050,9930,7856,78440450,00,0.00,N,2,50, 20250120,9990,10260,10260,9820,104628,1040811550,00,0.00,N,5,-240, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index b33eb53e8b8c..6649ee249e70 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 +20250210,700,717,774,658,810402,574186552,00,0.00,N,5,-21, 20250203,721,795,814,717,616033,467858291,00,0.00,N,5,-69, 20250131,790,810,842,790,168246,136134246,00,0.00,N,5,-20, 20250120,810,819,925,789,3450477,2957718230,00,0.00,N,5,-9, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 021e6e6a8453..7177a222fd6e 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 +20250210,2095,2095,2150,2030,319617,664804880,00,0.00,N,3,0, 20250203,2095,2015,2125,1980,321764,660300131,00,0.00,N,2,50, 20250131,2045,2035,2090,2015,61667,126442185,00,0.00,N,2,10, 20250120,2035,2130,2150,2030,298787,619483675,00,0.00,N,5,-90, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 0eb19cc4ae60..1a524c19b401 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 +20250210,4540,4500,4970,4400,676931,3165167180,00,0.00,N,2,40, 20250203,4500,4375,4550,4270,120349,526798575,00,0.00,N,2,35, 20250131,4465,4465,4590,4430,14385,64213085,00,0.00,N,3,0, 20250120,4465,4575,4680,4415,134496,607432850,00,0.00,N,5,-115, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index f2058c91ecb2..6c5423196527 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 +20250210,623,665,693,604,319320,204216868,00,0.00,N,2,2, 20250203,621,612,626,581,74176,44563110,00,0.00,N,2,9, 20250131,612,637,640,612,40865,25610614,00,0.00,N,5,-32, 20250120,644,640,659,615,132717,84257443,00,0.00,N,2,1, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index a6883293af8b..9e7c95f0d6f3 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 +20250210,591,600,600,574,1891996,1104899356,00,0.00,N,5,-3, 20250203,594,593,612,570,1500825,883919599,00,0.00,N,2,1, 20250131,593,598,598,591,207102,123062706,00,0.00,N,5,-5, 20250120,598,614,639,596,1544771,936421132,00,0.00,N,5,-16, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index a13f81159a15..cbc4f5393c1f 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 +20250210,732,732,732,732,0,0,00,0.00,N,3,0, 20250203,732,732,732,732,0,0,00,0.00,N,3,0, 20250131,732,732,732,732,0,0,00,0.00,N,3,0, 20250120,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 4adafd83f1df..7d551d66e907 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 +20250210,439,433,474,419,927435,406945469,00,0.00,N,2,6, 20250203,433,459,484,420,843169,378606476,00,0.00,N,5,-26, 20250131,459,480,496,459,187696,88217093,00,0.00,N,5,-21, 20250120,480,526,529,450,1889123,921772235,00,0.00,N,5,-46, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index a878599c2816..aa0fd707e4a1 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 +20250210,5840,6000,6080,5750,218940,1290087720,00,0.00,N,5,-160, 20250203,6000,6210,6600,5780,653852,3994272210,00,0.00,N,5,-300, 20250131,6300,6200,6600,6020,496102,3119107670,00,0.00,N,3,0, 20250120,6300,7100,8050,6100,8433078,59841167460,00,0.00,N,5,-890, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index 2f9e4d13509a..528232fd908a 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 +20250210,341,342,351,332,902501,306785361,00,0.00,N,5,-5, 20250203,346,351,367,340,685773,238295969,00,0.00,N,5,-5, 20250131,351,352,374,348,228629,81315750,00,0.00,N,3,0, 20250120,351,378,378,350,1557758,564582278,00,0.00,N,5,-28, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index e2ad85bd32db..364d7039c3e3 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 +20250210,8450,8550,8670,8360,126078,1070101300,00,0.00,N,5,-170, 20250203,8620,8500,8690,8260,174793,1479658760,00,0.00,N,2,120, 20250131,8500,8450,8570,8430,36556,310353640,00,0.00,N,5,-50, 20250120,8550,8520,8680,8240,272732,2302410410,00,0.00,N,2,30, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 28f0f68dabda..44e6068229db 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 +20250210,463,475,493,452,181929,86388120,00,0.00,N,5,-12, 20250203,475,488,489,467,229436,109848673,00,0.00,N,5,-11, 20250131,486,499,513,478,74238,36200419,00,0.00,N,5,-7, 20250120,493,507,567,491,672188,349046169,00,0.00,N,5,-14, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index e82482d8da5c..f3a878298cf2 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 +20250210,13000,12000,13600,11640,534287,6716370220,00,0.00,N,2,840, 20250203,12160,12090,12880,11640,402799,4887478790,00,0.00,N,5,-70, 20250131,12230,12800,12800,12120,54040,665376910,00,0.00,N,5,-400, 20250120,12630,12860,13550,12050,506067,6477428550,00,0.00,N,5,-230, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 89a0321b4a30..5fbc3d87bace 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 +20250210,1192,1159,1284,1134,537632,652454860,00,0.00,N,2,33, 20250203,1159,1240,1250,1130,376328,434898864,00,0.00,N,5,-41, 20250131,1200,1240,1240,1197,142062,170874834,00,0.00,N,5,-41, 20250120,1241,1251,1575,1204,9661408,13016746820,00,0.00,N,2,6, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index 15edb50fe26e..166484137e17 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 +20250210,8640,8570,8650,8540,12649,108547530,00,0.00,N,2,70, 20250203,8570,8530,8600,8440,13500,114732800,00,0.00,N,2,20, 20250131,8550,8500,8560,8460,2430,20658560,00,0.00,N,2,50, 20250120,8500,8690,8760,8470,28870,247498290,00,0.00,N,5,-260, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index 118b9501b22a..63fabeaa5f09 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 +20250210,4535,4600,4655,4480,147328,669604330,00,0.00,N,5,-65, 20250203,4600,4570,4645,4445,242900,1104661095,00,0.00,N,5,-45, 20250131,4645,4690,4700,4585,42487,196893600,00,0.00,N,5,-5, 20250120,4650,4710,4750,4600,230473,1076897565,00,0.00,N,5,-70, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index e3db91a29947..0ca596de9b36 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 +20250210,17450,17160,17580,16900,120029,2068778770,00,0.00,N,2,290, 20250203,17160,16800,17250,16200,102269,1726336490,00,0.00,N,2,350, 20250131,16810,16960,16990,16720,22786,383546040,00,0.00,N,5,-150, 20250120,16960,17130,17350,16750,105088,1792517850,00,0.00,N,5,-220, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 39478edae24c..2066d6b87fc7 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 +20250210,2600,2665,2665,2580,50604,131746970,00,0.00,N,3,0, 20250203,2600,2650,2670,2530,51083,132474630,00,0.00,N,5,-60, 20250131,2660,2685,2685,2645,10140,26956045,00,0.00,N,5,-30, 20250120,2690,2685,2730,2655,72835,194734290,00,0.00,N,2,5, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 53f7026ba044..b580c098d31d 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 +20250210,17090,16900,17100,16420,236948,3983077700,00,0.00,N,2,190, 20250203,16900,16180,16930,15710,151904,2475636540,00,0.00,N,2,500, 20250131,16400,16340,16470,16110,27001,438373320,00,0.00,N,5,-70, 20250120,16470,16520,16940,16420,127857,2121527540,00,0.00,N,5,-110, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index b8f34c1979bf..4f8bd25cfdd9 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 +20250210,3090,3140,3180,3035,70095,217437420,00,0.00,N,5,-75, 20250203,3165,3140,3185,3055,129006,401202425,00,0.00,N,5,-10, 20250131,3175,3165,3215,3115,97431,308445220,00,0.00,N,2,10, 20250120,3165,3100,3165,3000,101690,311541240,00,0.00,N,2,100, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index 1783cef64389..3670c325ac06 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 +20250210,8150,7150,8220,7000,524065,4004874540,00,0.00,N,2,990, 20250203,7160,7260,7470,6820,425402,3044944010,00,0.00,N,5,-100, 20250131,7260,7370,7430,7140,87259,629767430,00,0.00,N,5,-60, 20250120,7320,7850,8180,7260,820662,6201678820,00,0.00,N,5,-490, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index 7023bb10a252..77d9a7c6ac1e 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 +20250210,3370,3195,3375,3150,4145331,13584966565,00,0.00,N,2,170, 20250203,3200,3095,3210,2965,2802886,8687390035,00,0.00,N,2,40, 20250131,3160,3195,3235,3140,551687,1746788760,00,0.00,N,5,-100, 20250120,3260,3260,3330,3130,4667921,15118073075,00,0.00,N,3,0, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index a9a36437442d..885fdad80f2b 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 +20250210,783,809,832,770,138298,111964175,00,0.00,N,5,-32, 20250203,815,794,847,790,198160,161260105,00,0.00,N,2,25, 20250131,790,810,814,790,54582,43519030,00,0.00,N,5,-20, 20250120,810,940,982,805,765470,682194907,00,0.00,N,5,-130, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 55391ebab651..e2d243929d18 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 +20250210,4910,4920,4995,4830,38692,189853665,00,0.00,N,5,-50, 20250203,4960,4600,4995,4545,96923,458126725,00,0.00,N,5,-130, 20250131,5090,5150,5150,5050,9725,49479840,00,0.00,N,5,-60, 20250120,5150,5330,5740,4995,183212,976579285,00,0.00,N,5,-170, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 3bc00037cb9c..18aa056be637 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 +20250210,29850,25650,30650,25300,1643831,47486917750,00,0.00,N,2,4050, 20250203,25800,25650,27700,25000,1082919,28965044400,00,0.00,N,3,0, 20250131,25800,26400,26750,25600,179762,4671994400,00,0.00,N,5,-200, 20250120,26000,26550,28250,24100,2268921,59141522450,00,0.00,N,5,-750, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 33b8c6c20bb0..2d248d1a43d2 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 +20250210,4180,3950,4450,3805,596364,2472657315,00,0.00,N,2,235, 20250203,3945,3950,4100,3610,350252,1339656590,00,0.00,N,2,45, 20250131,3900,4000,4020,3845,72323,283241410,00,0.00,N,5,-95, 20250120,3995,4305,4485,3860,320423,1340866420,00,0.00,N,5,-310, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 9a143e2b8c39..a38a8cd109ff 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 +20250210,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250203,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250131,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250120,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index cadf18c8321b..b2b852fc04a8 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 +20250210,2385,2265,2450,2245,724785,1701933820,00,0.00,N,2,100, 20250203,2285,2320,2410,2250,595223,1375936345,00,0.00,N,5,-35, 20250131,2320,2350,2380,2295,109311,254365490,00,0.00,N,5,-75, 20250120,2395,2475,2600,2380,1818729,4477683095,00,0.00,N,5,-40, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index 15280910b07f..cbde75ad9d88 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 +20250210,3010,3050,3110,2920,432586,1305314475,00,0.00,N,5,-10, 20250203,3020,3145,3195,2950,521728,1595331930,00,0.00,N,5,-60, 20250131,3080,3045,3140,3020,57045,175260880,00,0.00,N,2,35, 20250120,3045,3080,3220,2955,645495,1989725510,00,0.00,N,2,5, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index ee21e99e3bdf..7df2b0233b69 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 +20250210,2600,2535,2640,2480,467409,1204340380,00,0.00,N,2,65, 20250203,2535,2310,2570,2205,379524,922209225,00,0.00,N,2,220, 20250131,2315,2350,2370,2300,36093,83761065,00,0.00,N,5,-40, 20250120,2355,2435,2535,2330,263256,642469075,00,0.00,N,5,-80, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index e44ac3de9088..0ebc3634e043 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 +20250210,1228,1229,1252,1216,435948,535012085,00,0.00,N,5,-13, 20250203,1241,1250,1306,1213,604040,757636788,00,0.00,N,5,-35, 20250131,1276,1295,1295,1274,95963,122812004,00,0.00,N,5,-19, 20250120,1295,1324,1329,1280,682462,889990141,00,0.00,N,5,-29, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 7119aac120fa..1476e2e816b4 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 +20250210,4405,4400,4590,4385,146126,650881345,00,0.00,N,5,-35, 20250203,4440,4500,4940,4265,623866,2845712510,00,0.00,N,5,-70, 20250131,4510,4550,4550,4485,16925,76295750,00,0.00,N,5,-40, 20250120,4550,4885,4920,4520,147213,695592260,00,0.00,N,5,-315, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 126f01eef413..6d6f883f3bf6 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 +20250210,7350,7340,7480,7220,755220,5553498980,00,0.00,N,5,-50, 20250203,7400,7150,7520,7040,776118,5616507920,00,0.00,N,2,160, 20250131,7240,7520,7520,7230,236899,1723663570,00,0.00,N,5,-300, 20250120,7540,7470,7830,7390,1290467,9763392390,00,0.00,N,2,70, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index de61de7d9189..94e42c7752ae 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 +20250210,2860,2810,2880,2670,1042904,2895918480,00,0.00,N,2,90, 20250203,2770,2775,2875,2650,1606232,4391116080,00,0.00,N,5,-115, 20250131,2885,3175,3175,2860,828113,2470125755,00,0.00,N,5,-270, 20250120,3155,3600,3745,3075,11291075,38651104495,00,0.00,N,5,-355, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index 9e287071da55..a554442fec1b 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 +20250210,1402,1518,1604,1398,7105676,10625521652,00,0.00,N,5,-148, 20250203,1550,1552,1726,1470,37667080,61277206827,00,0.00,N,5,-64, 20250131,1614,1709,1754,1602,6335911,10580282221,00,0.00,N,5,-46, 20250120,1660,1249,1960,1226,133274712,229980047697,00,0.00,N,2,399, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 6461f4994bf3..5672d07d6b13 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 +20250210,3595,3340,3615,3340,6466697,22643987245,00,0.00,N,2,265, 20250203,3330,3360,3420,3180,5966433,19691433730,00,0.00,N,5,-45, 20250131,3375,3370,3415,3300,1835801,6196258775,00,0.00,N,2,5, 20250120,3370,3140,3375,3115,7108072,22942338055,00,0.00,N,2,250, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index 51e0f6c7a8ac..654a57423ab6 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 +20250210,41200,40000,42900,39250,2351713,97056066950,00,0.00,N,2,1200, 20250203,40000,43450,43700,38900,3402535,140081452150,00,0.00,N,5,-2050, 20250131,42050,43450,43450,41800,266345,11260417150,00,0.00,N,5,-1050, 20250120,43100,42700,44200,41000,2051423,87505273800,00,0.00,N,2,400, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index 14c664554308..92c183ea7274 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 +20250210,1320,1345,1388,1250,461791,622912713,00,0.00,N,5,-25, 20250203,1345,1300,1353,1270,332107,437355145,00,0.00,N,2,30, 20250131,1315,1324,1329,1305,79700,105001711,00,0.00,N,2,6, 20250120,1309,1328,1328,1272,254975,330657411,00,0.00,N,3,0, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index dd201179e0f8..51c88b86181b 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 +20250210,5230,5330,5400,5170,482634,2543128000,00,0.00,N,5,-120, 20250203,5350,5410,5410,5140,561944,2966160250,00,0.00,N,5,-60, 20250131,5410,5510,5530,5400,113200,615844940,00,0.00,N,2,10, 20250120,5400,5550,5670,5320,686484,3780068400,00,0.00,N,5,-180, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 7751e31d41af..0079627c674c 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 +20250210,2290,2545,2560,2250,4482704,10756851440,00,0.00,N,5,-130, 20250203,2420,2425,2785,2250,30490313,77168037815,00,0.00,N,2,215, 20250131,2205,2310,2310,2205,272425,606091325,00,0.00,N,5,-70, 20250120,2275,2400,2400,2235,1391560,3195099595,00,0.00,N,5,-185, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 1d2e9cc6636e..74c67f92eb66 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 +20250210,24700,24250,26950,23900,3676226,93797004550,00,0.00,N,2,150, 20250203,24550,25100,27250,23900,9208276,236014245100,00,0.00,N,2,300, 20250131,24250,22900,24700,22450,3136637,74882117600,00,0.00,N,2,2450, 20250120,21800,21450,23550,21050,2665990,60233513150,00,0.00,N,2,450, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 54a03bd22d53..eac015ee04fa 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 +20250210,1450,1463,1484,1423,429030,620399466,00,0.00,N,5,-20, 20250203,1470,1485,1559,1470,862654,1294696987,00,0.00,N,5,-18, 20250131,1488,1491,1524,1488,118691,177142833,00,0.00,N,5,-13, 20250120,1501,1596,1623,1500,1337220,2082176354,00,0.00,N,5,-110, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 9c89a232c663..ea07dfc87aee 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 +20250210,54800,51400,55400,49050,9333852,490146132700,00,0.00,N,2,3100, 20250203,51700,52500,52900,50600,3144936,163367837700,00,0.00,N,5,-1600, 20250131,53300,53900,54100,52800,526308,28089598800,00,0.00,N,5,-100, 20250120,53400,54100,55700,52300,2914599,156334434800,00,0.00,N,5,-400, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index 50aa2df56294..6e8efa65cd41 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 +20250210,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250203,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250131,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250120,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 42daa63d16e8..bde019d91317 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 +20250210,27100,25400,27900,23700,2596842,67961432650,00,0.00,N,2,1900, 20250203,25200,25900,26500,24350,1088669,27817371350,00,0.00,N,5,-800, 20250131,26000,25500,26850,25350,304051,7936829450,00,0.00,N,2,300, 20250120,25700,26100,26500,24100,1145423,29617411950,00,0.00,N,5,-400, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index 45b178a3e762..8f1f3464d848 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 +20250210,13400,12300,15290,12040,2538812,35435387030,00,0.00,N,2,1020, 20250203,12380,13760,13760,12100,1633681,20698372210,00,0.00,N,5,-1420, 20250131,13800,14080,14160,13800,186654,2603832760,00,0.00,N,5,-340, 20250120,14140,15450,15750,14030,1090749,16265880700,00,0.00,N,5,-1310, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index cf5940896255..96ba3fb31f54 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 +20250210,8040,8020,8260,7930,193209,1560624880,00,0.00,N,5,-40, 20250203,8080,8250,8410,8070,177460,1453882990,00,0.00,N,5,-290, 20250131,8370,8260,8440,8170,59275,495557360,00,0.00,N,2,70, 20250120,8300,8070,8840,8020,841162,7030357580,00,0.00,N,2,230, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index aad66ca9b7a4..3d48bfa944f0 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 +20250210,3265,3235,3470,3190,194548,645730555,00,0.00,N,2,20, 20250203,3245,3340,3450,3245,110395,368814315,00,0.00,N,5,-25, 20250131,3270,3300,3300,3235,16300,53354905,00,0.00,N,5,-30, 20250120,3300,3205,3450,3205,209475,699023780,00,0.00,N,2,95, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index bc09d078e9d9..a74eaabd949a 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 +20250210,5260,5610,5690,5070,407846,2185019480,00,0.00,N,5,-340, 20250203,5600,5650,5700,5470,259628,1452504040,00,0.00,N,5,-90, 20250131,5690,5500,5700,5500,88784,495242720,00,0.00,N,2,130, 20250120,5560,5710,5750,5460,267287,1485108860,00,0.00,N,5,-190, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 23901c7b6c94..252cadff9df0 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 +20250210,1407,1400,1480,1400,800458,1143470913,00,0.00,N,5,-9, 20250203,1416,1399,1419,1341,680825,940289219,00,0.00,N,2,13, 20250131,1403,1407,1410,1389,105787,147803368,00,0.00,N,5,-8, 20250120,1411,1490,1493,1405,637569,915591291,00,0.00,N,5,-83, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 5eea97c213c0..1937e51b4d19 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 +20250210,2435,2500,2740,2395,748177,1939932530,00,0.00,N,5,-65, 20250203,2500,2420,2695,2385,467559,1192714640,00,0.00,N,2,80, 20250131,2420,2410,2455,2315,44969,108150540,00,0.00,N,5,-5, 20250120,2425,2510,2510,2350,268235,654114740,00,0.00,N,5,-85, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 733b27cf8f9c..0d1265130aaa 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 +20250210,1088,1104,1118,1060,35296,38730879,00,0.00,N,5,-24, 20250203,1112,1100,1115,1077,80935,88595207,00,0.00,N,2,12, 20250131,1100,1100,1101,1050,2201,2379646,00,0.00,N,3,0, 20250120,1100,1120,1125,1085,67800,74757694,00,0.00,N,5,-20, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index eb052eaa8ae4..cbcb3bcb622c 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 +20250210,2915,2925,3060,2885,1846469,5495364705,00,0.00,N,5,-10, 20250203,2925,2830,2990,2750,1441711,4143297115,00,0.00,N,2,55, 20250131,2870,2895,2895,2835,328502,936314935,00,0.00,N,3,0, 20250120,2870,2730,2875,2690,1431900,3994339935,00,0.00,N,2,140, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 5f62a4402fbf..862da8a51a1e 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 +20250210,8950,8900,9250,8820,194443,1757014020,00,0.00,N,2,60, 20250203,8890,8750,9260,8520,208501,1844149380,00,0.00,N,2,120, 20250131,8770,8520,8880,8450,67612,589143170,00,0.00,N,2,340, 20250120,8430,8480,8660,8180,228549,1921011300,00,0.00,N,5,-40, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index 81a3ab61afa0..a4ddf8705da7 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 +20250210,20850,21900,22650,20800,1599743,34920051900,00,0.00,N,5,-900, 20250203,21750,20900,22300,19970,2917834,61837491740,00,0.00,N,2,150, 20250131,21600,21200,21800,20950,716063,15323163950,00,0.00,N,2,550, 20250120,21050,18970,22700,18710,4849900,103110168470,00,0.00,N,2,2080, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 2edcb15f10c7..dfc8fc141368 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 +20250210,523,539,547,516,528726,278421510,00,0.00,N,5,-16, 20250203,539,546,583,511,1865849,1008413611,00,0.00,N,5,-12, 20250131,551,560,560,548,85489,47271644,00,0.00,N,5,-9, 20250120,560,576,594,555,447812,254323502,00,0.00,N,5,-15, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 278a4057885c..85e914f684b1 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 +20250210,1007,1001,1030,996,135927,136334545,00,0.00,N,2,2, 20250203,1005,1046,1047,989,71260,71571611,00,0.00,N,5,-11, 20250131,1016,1059,1059,1013,25127,25700231,00,0.00,N,5,-16, 20250120,1032,1034,1064,1030,50826,52653795,00,0.00,N,5,-2, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index d708f3759a92..944f7f0f2526 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 +20250210,2025,2195,2295,2020,4049166,8096089725,00,0.00,N,5,-135, 20250203,2160,2070,2445,1997,3818896,8409559014,00,0.00,N,2,80, 20250131,2080,2110,2120,2045,183211,379930320,00,0.00,N,5,-30, 20250120,2110,2270,2270,2000,1280967,2773282450,00,0.00,N,5,-140, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index 73118e80591f..e5316035837c 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 +20250210,10370,10510,10550,10200,170529,1766431880,00,0.00,N,5,-110, 20250203,10480,10890,10940,10430,177758,1889052080,00,0.00,N,5,-490, 20250131,10970,11090,11150,10850,33570,368210730,00,0.00,N,5,-150, 20250120,11120,11300,11600,11020,346851,3905586900,00,0.00,N,5,-80, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 589dbf4b90f2..a8b6280e55cc 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 +20250210,300,305,320,297,731209,223849552,00,0.00,N,5,-10, 20250203,310,315,358,290,2182893,715732767,00,0.00,N,5,-5, 20250131,315,317,325,315,48187,15330403,00,0.00,N,2,2, 20250120,313,340,340,307,977352,316642529,00,0.00,N,5,-27, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 7fba50dff2c4..6e346db6a9d1 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 +20250210,2570,2600,2625,2520,706822,1821021025,00,0.00,N,5,-15, 20250203,2585,2560,2700,2495,2301023,6015304130,00,0.00,N,3,0, 20250131,2585,2525,2845,2500,4430158,11839610165,00,0.00,N,2,180, 20250120,2405,2470,2505,2405,518029,1269791595,00,0.00,N,5,-65, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index 8b5d70d7a3c3..c0081aac7d76 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 +20250210,6190,5900,6490,5800,415808,2577579070,00,0.00,N,2,320, 20250203,5870,5470,6100,5290,461060,2626263770,00,0.00,N,2,340, 20250131,5530,5560,5700,5410,58443,323948680,00,0.00,N,2,40, 20250120,5490,5620,5680,5280,225228,1228692420,00,0.00,N,5,-130, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index d8971a294bbd..61bc686eeab8 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 +20250210,3650,3665,3690,3535,22911,82803065,00,0.00,N,2,40, 20250203,3610,3600,3680,3535,9869,35625575,00,0.00,N,2,40, 20250131,3570,3620,3620,3550,4166,14895785,00,0.00,N,5,-10, 20250120,3580,3755,3755,3520,14489,52358135,00,0.00,N,5,-100, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index fa1bc16da513..1e0d33397473 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 +20250210,685,626,800,618,26387119,19226355280,00,0.00,N,2,61, 20250203,624,655,655,600,1591451,979644686,00,0.00,N,5,-24, 20250131,648,656,662,641,382045,247195789,00,0.00,N,5,-15, 20250120,663,653,703,637,3159143,2097013272,00,0.00,N,2,12, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index ce49d084be92..9e17eec67973 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 +20250210,9700,9630,9840,9600,180472,1753169580,00,0.00,N,2,10, 20250203,9690,9650,9820,9610,178687,1732200250,00,0.00,N,2,40, 20250131,9650,9650,9810,9650,34298,333352000,00,0.00,N,5,-160, 20250120,9810,9940,9940,9680,160225,1576089320,00,0.00,N,5,-140, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index 25e476c4807a..3f6569e9dddc 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 +20250210,30550,31400,32100,30000,121515,3761170150,00,0.00,N,5,-850, 20250203,31400,29600,31950,29200,159026,4913322250,00,0.00,N,2,1750, 20250131,29650,29800,29850,29150,20474,604800800,00,0.00,N,2,50, 20250120,29600,30500,30750,29550,93771,2814436100,00,0.00,N,5,-750, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 9acf3527a739..c7d503fa6a9c 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 +20250210,1997,2015,2040,1975,40930,82035110,00,0.00,N,2,8, 20250203,1989,1990,2065,1950,64742,129403107,00,0.00,N,5,-1, 20250131,1990,2015,2025,1982,23243,46628186,00,0.00,N,5,-25, 20250120,2015,2100,2180,1998,117512,243984321,00,0.00,N,5,-80, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index 1aef6d42c721..bbf2549a740e 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 +20250210,7730,7870,7870,7340,8450,64545550,00,0.00,N,5,-70, 20250203,7800,7710,7840,7430,7003,53529950,00,0.00,N,2,130, 20250131,7670,7730,7730,7630,1658,12742130,00,0.00,N,5,-60, 20250120,7730,7740,7890,7450,10771,82175650,00,0.00,N,5,-40, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index 0f67f66503c9..a6b3e588b73a 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 +20250210,23300,23300,24400,21950,276808,6418999250,00,0.00,N,5,-200, 20250203,23500,25200,25700,22050,481854,11510973350,00,0.00,N,5,-1200, 20250131,24700,24400,25350,24050,68232,1684162200,00,0.00,N,5,-300, 20250120,25000,22650,26100,22000,659279,15959473500,00,0.00,N,2,2450, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 91e92fa5f66a..7ae3154f468a 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 +20250210,13770,13770,13990,13420,57652,791306450,00,0.00,N,5,-80, 20250203,13850,14290,14500,13730,89092,1246411340,00,0.00,N,5,-500, 20250131,14350,14390,14430,14070,9672,137635780,00,0.00,N,5,-50, 20250120,14400,14210,14650,14010,65869,945131760,00,0.00,N,2,50, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index ea3a8ed15bf3..4b459cb041d9 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 +20250210,687,705,726,682,281222,195949110,00,0.00,N,5,-20, 20250203,707,735,747,703,377873,270880446,00,0.00,N,5,-23, 20250131,730,760,767,730,167628,124659253,00,0.00,N,5,-30, 20250120,760,730,1180,730,8336864,7977128101,00,0.00,N,2,30, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 467850b2d773..23e47271e5d9 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 +20250210,767,765,794,750,965617,744428446,00,0.00,N,5,-4, 20250203,771,774,810,723,1137752,876547110,00,0.00,N,5,-11, 20250131,782,780,804,774,380383,298507204,00,0.00,N,5,-20, 20250120,802,854,864,798,1289226,1065679266,00,0.00,N,5,-47, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index 5fa9717ab9b4..6f77b5d0f838 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 +20250210,2000,2025,2400,1980,166414,360868705,00,0.00,N,5,-55, 20250203,2055,2050,2460,1972,343887,758185020,00,0.00,N,3,0, 20250131,2055,2055,2075,2010,2259,4607525,00,0.00,N,5,-25, 20250120,2080,2015,2085,1939,46949,94944314,00,0.00,N,2,65, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index 4ef0823cb37e..9ec7d024de56 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 +20250210,1578,1495,1640,1491,291330,457190550,00,0.00,N,2,83, 20250203,1495,1515,1544,1456,211187,317230437,00,0.00,N,5,-39, 20250131,1534,1498,1541,1472,17053,25606506,00,0.00,N,2,17, 20250120,1517,1568,1570,1468,220541,335088300,00,0.00,N,5,-19, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index db7eeae5c4ed..e5118c1ed108 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 +20250210,2070,2015,2150,1997,300093,617234866,00,0.00,N,2,45, 20250203,2025,2015,2080,1981,176462,356736483,00,0.00,N,2,5, 20250131,2020,2020,2035,2010,13965,28171635,00,0.00,N,3,0, 20250120,2020,2040,2040,1999,109991,222041793,00,0.00,N,5,-20, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index 185a401c0c52..4d3ac8d73076 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 +20250210,7770,7750,8150,7370,17481970,135090015320,00,0.00,N,5,-100, 20250203,7870,7860,8280,7500,28802782,229109863970,00,0.00,N,5,-130, 20250131,8000,8000,8180,7760,6516883,51819846580,00,0.00,N,3,0, 20250120,8000,7130,8600,6700,64369972,488752211770,00,0.00,N,2,900, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 2bd500f2ca8e..049b8c815d90 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 +20250210,15260,13720,15390,13450,280467,4081001380,00,0.00,N,2,1540, 20250203,13720,13780,14850,13500,181173,2567600650,00,0.00,N,5,-180, 20250131,13900,14480,14630,13770,75755,1071065250,00,0.00,N,5,-200, 20250120,14100,14300,15580,13600,474042,6866406850,00,0.00,N,5,-180, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 0e0109470b5d..6a9529abe924 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 +20250210,8360,8550,8600,7990,211459,1769085380,00,0.00,N,5,-190, 20250203,8550,7830,8730,7560,370180,3052624360,00,0.00,N,2,650, 20250131,7900,7860,7950,7730,26478,208038600,00,0.00,N,2,40, 20250120,7860,7660,7900,7570,159927,1231980400,00,0.00,N,2,200, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index d9a03d709aca..f1a69c698b32 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 +20250210,18730,19920,20700,18050,732549,14086994760,00,0.00,N,5,-1190, 20250203,19920,19720,20800,19210,487167,9699980310,00,0.00,N,2,20, 20250131,19900,19900,20250,19740,50386,1000976730,00,0.00,N,5,-200, 20250120,20100,20700,20950,19850,300080,6128249100,00,0.00,N,5,-550, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index 7f6f82f1d1fc..a17e99e0c01d 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 +20250210,10080,9250,10370,9040,1161956,11351823070,00,0.00,N,2,760, 20250203,9320,9000,9380,8620,326843,2919397400,00,0.00,N,2,160, 20250131,9160,9380,9420,9080,69786,639333490,00,0.00,N,5,-260, 20250120,9420,9490,9950,9050,669762,6365488020,00,0.00,N,5,-10, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 419fef0e3787..ccdb56ae0f2d 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 +20250210,2545,2540,2665,2515,255063,658404910,00,0.00,N,5,-35, 20250203,2580,2590,2630,2465,288098,734928160,00,0.00,N,5,-40, 20250131,2620,2680,2680,2605,58901,155100880,00,0.00,N,5,-55, 20250120,2675,2710,2980,2615,1632410,4576085180,00,0.00,N,5,-25, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 4a6b803b1bf9..8f445660c013 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 +20250210,3690,3720,3915,3645,31042,115143555,00,0.00,N,5,-10, 20250203,3700,3685,3730,3665,20033,74125950,00,0.00,N,2,15, 20250131,3685,3685,3705,3675,3068,11307040,00,0.00,N,2,15, 20250120,3670,3715,3725,3670,11456,42275895,00,0.00,N,5,-45, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 5a6c08831afa..12b6913a074b 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 +20250210,3705,3660,3880,3640,136996,511922940,00,0.00,N,2,15, 20250203,3690,3690,3800,3605,68208,252622550,00,0.00,N,5,-30, 20250131,3720,3820,3820,3705,23307,87377640,00,0.00,N,5,-100, 20250120,3820,3840,4020,3770,118709,460826585,00,0.00,N,5,-25, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 7843d2b5b4c5..714a0a99ed21 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 +20250210,21350,20500,22100,20150,225364,4842365950,00,0.00,N,2,800, 20250203,20550,20650,20950,19710,144706,2933222410,00,0.00,N,5,-100, 20250131,20650,20650,20900,20300,26941,554073700,00,0.00,N,5,-250, 20250120,20900,19630,21200,19330,271394,5543161960,00,0.00,N,2,1220, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index fc681a75439e..49653c46d4b1 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 +20250210,44050,44900,45700,43250,922425,40849346400,00,0.00,N,5,-700, 20250203,44750,46000,47650,44750,858687,39624333250,00,0.00,N,5,-1750, 20250131,46500,46400,47050,45800,202284,9387675150,00,0.00,N,5,-1000, 20250120,47500,44050,48100,43450,1031828,47629762900,00,0.00,N,2,3500, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 97983b14bc74..ec2755d8154d 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 +20250210,5060,4440,5190,4180,2929093,13559509350,00,0.00,N,2,545, 20250203,4515,4800,5790,4495,9601229,48461662535,00,0.00,N,5,-140, 20250131,4655,3720,4675,3720,4054501,17513029010,00,0.00,N,2,1055, 20250120,3600,3800,3850,3460,991795,3615445345,00,0.00,N,5,-200, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index a77eeb7c2644..edac3bb651e3 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 +20250210,802,785,949,731,1119412,947999727,00,0.00,N,2,16, 20250203,786,852,876,783,183077,151932150,00,0.00,N,5,-66, 20250131,852,862,862,850,29996,25639809,00,0.00,N,5,-10, 20250120,862,1007,1007,857,462257,423454701,00,0.00,N,5,-94, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index 2fa0dd5e357c..7579b8ca3345 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 +20250210,309000,309500,316000,302000,175351,54294245000,00,0.00,N,5,-500, 20250203,309500,302500,312500,295000,222999,67861831000,00,0.00,N,2,2500, 20250131,307000,301500,308000,300500,65067,19899583500,00,0.00,N,2,9500, 20250120,297500,303000,303500,294500,204489,61006963500,00,0.00,N,5,-5500, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index 80433713adda..df67c0b348b1 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 +20250210,227500,214000,232000,208000,1540697,343790512500,00,0.00,N,2,10500, 20250203,217000,234500,234500,211500,2057156,451113729500,00,0.00,N,5,-20500, 20250131,237500,242000,242000,236000,257381,61173819000,00,0.00,N,5,-2000, 20250120,239500,247000,253500,237000,1090270,265964411000,00,0.00,N,5,-4000, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 51eb00261dd5..87774e941cc2 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 +20250210,7220,6680,7350,6500,6863645,47892136820,00,0.00,N,2,280, 20250203,6940,7340,7380,6170,8534656,57681715450,00,0.00,N,5,-510, 20250131,7450,7600,7780,7400,1181359,8886094490,00,0.00,N,5,-350, 20250120,7800,8800,9410,7760,6624510,56120909090,00,0.00,N,5,-960, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index 28f4cd0c09c5..9e8ae190b08c 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 +20250210,7940,9160,9260,7590,1815987,15193223920,00,0.00,N,5,-1160, 20250203,9100,9500,9700,8540,1292657,11849250510,00,0.00,N,5,-500, 20250131,9600,10100,10190,9560,251017,2467489060,00,0.00,N,5,-360, 20250120,9960,9520,10310,9270,1530891,14936992510,00,0.00,N,2,430, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index 64da01c12e95..dd0639d3be6f 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 +20250210,3435,3370,3585,3320,2319007,7984504920,00,0.00,N,2,65, 20250203,3370,3425,3540,3330,2560726,8839248970,00,0.00,N,5,-105, 20250131,3475,3470,3515,3425,609348,2109228975,00,0.00,N,5,-35, 20250120,3510,3600,4055,3450,26946715,101585917830,00,0.00,N,5,-85, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index a049faedda0d..d288abc7217e 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 +20250210,4550,4730,4830,4465,562244,2585568695,00,0.00,N,5,-145, 20250203,4695,4540,4970,4390,878451,4179868950,00,0.00,N,2,95, 20250131,4600,4620,4700,4560,69619,321361050,00,0.00,N,5,-65, 20250120,4665,4695,4705,4510,545380,2505209370,00,0.00,N,3,0, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index bd62d716e339..7766625c3b6c 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 +20250210,2605,2440,2700,2315,266769,656547540,00,0.00,N,2,130, 20250203,2475,3180,3180,2450,627612,1677201090,00,0.00,N,5,-525, 20250131,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250120,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index 56f1e54e55ae..83a1b4c71148 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 +20250210,8400,8450,8570,8330,260702,2206615630,00,0.00,N,5,-30, 20250203,8430,8030,8590,7840,344015,2887367710,00,0.00,N,2,390, 20250131,8040,8080,8080,7970,9823,78768130,00,0.00,N,5,-40, 20250120,8080,8120,8190,8000,72968,591246880,00,0.00,N,5,-50, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index d627e2c68a6e..5ad885cbed50 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 +20250210,25150,23950,26200,23350,1147339,28253397450,00,0.00,N,2,2050, 20250203,23100,21300,23350,20500,812252,18175081950,00,0.00,N,2,1450, 20250131,21650,22350,22450,21600,131995,2878442350,00,0.00,N,5,-850, 20250120,22500,21650,23450,21200,982492,22074223100,00,0.00,N,2,900, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 3a8abd03ad5d..65056d952586 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 +20250210,1493,1429,1512,1415,4304514,6323655205,00,0.00,N,2,63, 20250203,1430,1426,1516,1384,5949568,8614189700,00,0.00,N,3,0, 20250131,1430,1430,1473,1416,884692,1276694659,00,0.00,N,5,-6, 20250120,1436,1459,1585,1436,9458128,14250429598,00,0.00,N,5,-22, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 25dee9884b34..dbdc68dfff3f 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 +20250210,2525,2420,2595,2395,762060,1893728345,00,0.00,N,2,80, 20250203,2445,2330,2665,2270,4595069,11302401680,00,0.00,N,2,75, 20250131,2370,2330,2475,2330,342236,818126840,00,0.00,N,3,0, 20250120,2370,2685,3135,2370,13632586,38851294185,00,0.00,N,5,-315, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 0a7150844636..2f12e52d96cc 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 +20250210,4325,4300,4435,4210,108765,465904220,00,0.00,N,5,-10, 20250203,4335,4190,4370,4100,144863,615326205,00,0.00,N,2,55, 20250131,4280,4375,4395,4250,31865,136902300,00,0.00,N,5,-90, 20250120,4370,4535,4630,4335,200685,894491360,00,0.00,N,5,-210, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 144a6e024198..b31bb6ed0972 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 +20250210,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250203,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250131,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250120,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index fa4a893e5dec..5da7b089dd7b 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 +20250210,72000,67200,75900,66500,1487370,105589901900,00,0.00,N,2,5200, 20250203,66800,68300,70000,65500,872700,59081454700,00,0.00,N,5,-2100, 20250131,68900,67800,69100,67000,249066,17051568700,00,0.00,N,2,700, 20250120,68200,65100,69200,64300,975452,65445055700,00,0.00,N,2,3700, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 35f15c6ce229..ba88ac5df3e7 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 +20250210,5550,5300,5590,5000,406500,2179540960,00,0.00,N,2,250, 20250203,5300,4700,5400,4460,338764,1676045290,00,0.00,N,2,630, 20250131,4670,4760,4805,4585,28192,131292700,00,0.00,N,5,-135, 20250120,4805,4155,5030,4140,463071,2175321470,00,0.00,N,2,650, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index 01ff529c6267..229502643d1d 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 +20250210,1190,1218,1265,1170,988303,1187166046,00,0.00,N,5,-38, 20250203,1228,1137,1298,1081,2959431,3600800837,00,0.00,N,2,89, 20250131,1139,1202,1202,1139,166547,193976214,00,0.00,N,5,-63, 20250120,1202,1240,1265,1166,975286,1199943776,00,0.00,N,5,-32, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 8990032ba5f4..80356aa91313 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 +20250210,7180,6750,7200,6650,86461,593097260,00,0.00,N,2,430, 20250203,6750,6760,7050,6530,84508,571332920,00,0.00,N,5,-90, 20250131,6840,6890,6950,6800,9335,64194570,00,0.00,N,5,-10, 20250120,6850,7200,7380,6840,68659,482376890,00,0.00,N,5,-350, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 04acdbe8891a..1fcd5534bcb9 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 +20250210,2070,1823,2110,1823,776904,1559480463,00,0.00,N,2,209, 20250203,1861,1662,1889,1625,294933,523537442,00,0.00,N,2,180, 20250131,1681,1679,1712,1666,74175,125566831,00,0.00,N,5,-1, 20250120,1682,1757,1782,1651,262041,445517263,00,0.00,N,5,-74, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index 2e68bf1a0bed..7416ed96f61b 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 +20250210,1019,998,1022,981,756984,760934396,00,0.00,N,2,19, 20250203,1000,973,1011,931,791561,765370428,00,0.00,N,2,20, 20250131,980,1001,1001,962,179290,174999266,00,0.00,N,5,-21, 20250120,1001,941,1012,936,992065,971169299,00,0.00,N,2,60, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index 2e6264ea6d7b..7b6b4fa478b9 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 +20250210,2595,2595,2595,2595,36,93420,00,0.00,N,3,0, 20250203,2595,2695,2695,2400,40,101125,00,0.00,N,2,75, 20250131,2520,2700,2700,2465,914,2285085,00,0.00,N,5,-380, 20250120,2900,3000,3000,2800,14,39800,00,0.00,N,5,-100, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 203c114e3ed7..f28bef8be804 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 +20250210,19770,21550,22200,19240,5576831,114433693040,00,0.00,N,5,-2030, 20250203,21800,21600,23250,20850,8608148,191739318550,00,0.00,N,5,-50, 20250131,21850,21250,22600,19660,6115401,130295820210,00,0.00,N,2,1750, 20250120,20100,19650,20900,19150,4206767,84724949820,00,0.00,N,2,480, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 21d5823511d1..14dc66a9e3b4 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 +20250210,3035,3050,3145,3030,873196,2669855075,00,0.00,N,5,-15, 20250203,3050,3180,3395,3040,6111794,19626040795,00,0.00,N,2,15, 20250131,3035,3055,3080,3020,175682,533972905,00,0.00,N,5,-50, 20250120,3085,3285,3300,3065,1658114,5258268115,00,0.00,N,5,-230, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index bbd49e828d5f..c7ed26687e87 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 +20250210,1003,1001,1008,979,109567,109012317,00,0.00,N,2,2, 20250203,1001,1014,1024,991,171821,173279913,00,0.00,N,5,-14, 20250131,1015,1037,1040,1010,31901,32713097,00,0.00,N,5,-22, 20250120,1037,1043,1056,1015,234756,244047315,00,0.00,N,5,-6, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 467b3d23ca22..6ddbe215a0bd 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 +20250210,13690,13340,13900,13130,614332,8354177400,00,0.00,N,2,290, 20250203,13400,13090,13690,12370,533432,6963264360,00,0.00,N,2,150, 20250131,13250,13800,13810,13250,228783,3069227930,00,0.00,N,5,-1000, 20250120,14250,14610,15570,13610,1763883,26293772000,00,0.00,N,5,-320, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index 947e48b8a6d0..ecedf88518ab 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 +20250210,12000,11580,12450,11550,242307,2920227250,00,0.00,N,2,310, 20250203,11690,11730,12590,11440,233627,2803696110,00,0.00,N,5,-340, 20250131,12030,12330,12800,11440,51104,620760160,00,0.00,N,5,-290, 20250120,12320,12820,13610,11780,402077,4997891420,00,0.00,N,5,-700, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index 7f49fd63ac42..3204023217a3 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 +20250210,4560,4395,4660,4355,147806,670290260,00,0.00,N,2,165, 20250203,4395,4360,4620,4310,112231,491846505,00,0.00,N,2,35, 20250131,4360,4435,4435,4345,19444,84919560,00,0.00,N,5,-60, 20250120,4420,4405,4440,4340,73076,322041965,00,0.00,N,2,20, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index 93ded432c859..2eab261b40bb 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 +20250210,3900,3990,4070,3750,60570,237686285,00,0.00,N,5,-85, 20250203,3985,3895,4000,3720,33726,132865125,00,0.00,N,2,85, 20250131,3900,3975,3975,3805,7836,30463470,00,0.00,N,5,-75, 20250120,3975,3935,4065,3930,29773,118520855,00,0.00,N,5,-15, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index aa9b273db7eb..16af0b010e76 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 +20250210,2340,2325,2440,2275,1009951,2367517835,00,0.00,N,5,-5, 20250203,2345,2250,2680,2145,4975536,12306091700,00,0.00,N,2,80, 20250131,2265,2270,2285,2230,146390,329766540,00,0.00,N,5,-5, 20250120,2270,2280,2520,2225,5096768,12136478030,00,0.00,N,2,65, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 1741bdb5ea4b..1dfb7bad9b77 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 +20250210,4355,4400,4420,4305,248826,1083657685,00,0.00,N,5,-45, 20250203,4400,4330,4500,4200,429926,1871026780,00,0.00,N,2,70, 20250131,4330,4435,4435,4310,107716,468267105,00,0.00,N,5,-110, 20250120,4440,4545,4550,4385,472728,2107901260,00,0.00,N,5,-105, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index 2d69c953c8db..5d5d85919662 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 +20250210,4005,3860,4220,3855,566001,2287694770,00,0.00,N,2,105, 20250203,3900,3940,4085,3800,496033,1949843375,00,0.00,N,5,-40, 20250131,3940,3845,4020,3845,179293,706221530,00,0.00,N,2,95, 20250120,3845,4040,4410,3795,1503853,6165770190,00,0.00,N,5,-250, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index 94262c2f8748..a79799956839 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 +20250210,4820,4695,4920,4660,1454382,6949115410,00,0.00,N,2,65, 20250203,4755,4580,4910,4420,2962247,14007845990,00,0.00,N,2,125, 20250131,4630,4690,4720,4595,473248,2200749865,00,0.00,N,5,-65, 20250120,4695,4470,5430,4310,16340570,82284869015,00,0.00,N,2,265, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 4798c87df5ad..eec6f010e1e1 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 +20250210,4145,4140,4250,4000,71203,292954570,00,0.00,N,5,-105, 20250203,4250,4250,4465,4100,249335,1064803050,00,0.00,N,5,-60, 20250131,4310,4250,4310,4180,72722,311035510,00,0.00,N,2,105, 20250120,4205,3495,4500,3465,1357039,5513330125,00,0.00,N,2,705, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index 4528aa575de6..e799e47e1dfc 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 +20250210,6030,5980,6180,5820,506537,3048576450,00,0.00,N,2,80, 20250203,5950,5840,6190,5590,417252,2470024530,00,0.00,N,2,110, 20250131,5840,5720,5840,5700,57349,331340250,00,0.00,N,2,20, 20250120,5820,5790,6100,5750,455847,2691510080,00,0.00,N,5,-10, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index 6437eef931ab..d6705568a205 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 +20250210,9930,9170,10230,9110,466861,4535396080,00,0.00,N,2,760, 20250203,9170,9020,9690,8730,471435,4357245730,00,0.00,N,5,-60, 20250131,9230,9120,9290,8950,72862,662737060,00,0.00,N,2,50, 20250120,9180,10200,10480,8730,1066259,10428935610,00,0.00,N,5,-1120, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index 7f423540f028..744021648807 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 +20250210,26600,25400,27500,25050,169947,4472071850,00,0.00,N,2,700, 20250203,25900,26050,26300,23950,224601,5600195700,00,0.00,N,5,-600, 20250131,26500,28400,28400,26000,85394,2273753850,00,0.00,N,5,-2300, 20250120,28800,26900,29500,25900,248469,6894619900,00,0.00,N,2,1950, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index 26eb505a017e..e8c2006d1da3 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 +20250210,6360,6200,6390,6200,3611,22871130,00,0.00,N,2,210, 20250203,6150,6290,6400,6100,12895,80175370,00,0.00,N,5,-150, 20250131,6300,6380,6400,6270,1136,7199380,00,0.00,N,5,-80, 20250120,6380,6360,6460,6280,5135,32687660,00,0.00,N,2,20, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 66729387485a..b92219af8764 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 +20250210,18660,18470,19500,17930,1906129,35479170300,00,0.00,N,2,420, 20250203,18240,17090,18470,16500,1164478,20585240360,00,0.00,N,2,730, 20250131,17510,18180,18190,17500,152150,2692075900,00,0.00,N,5,-930, 20250120,18440,18470,18800,17740,938158,17141937900,00,0.00,N,5,-160, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index 7325c5bdb80e..07d2e3f74d67 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 +20250210,4245,4330,4330,4135,338640,1433441040,00,0.00,N,5,-85, 20250203,4330,4310,4370,4130,322736,1371404295,00,0.00,N,5,-45, 20250131,4375,4410,4410,4285,65573,285635365,00,0.00,N,2,5, 20250120,4370,4480,4585,4275,332303,1476305975,00,0.00,N,5,-130, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index 43d8504ac4cc..5508b7771609 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 +20250210,75700,72100,76200,71400,366909,26966562900,00,0.00,N,2,2900, 20250203,72800,75400,77700,72800,409743,30687779900,00,0.00,N,5,-3300, 20250131,76100,71200,78300,71200,293959,22360995300,00,0.00,N,2,4800, 20250120,71300,73900,76300,71100,475767,34928545700,00,0.00,N,5,-2600, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 5a139546ec14..6f506813843a 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 +20250210,665,658,723,653,2590641,1755671669,00,0.00,N,2,7, 20250203,658,683,697,646,2855199,1893899913,00,0.00,N,5,-23, 20250131,681,705,705,680,425266,291781268,00,0.00,N,5,-24, 20250120,705,769,793,681,2977095,2193164408,00,0.00,N,5,-71, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 327082154330..7ee6e5cac1a1 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 +20250210,3520,3580,3635,3520,168468,599559630,00,0.00,N,5,-90, 20250203,3610,3515,3645,3400,259059,914334295,00,0.00,N,2,50, 20250131,3560,3555,3575,3535,30117,106958935,00,0.00,N,5,-40, 20250120,3600,3650,3785,3570,568466,2081147960,00,0.00,N,5,-50, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 8785e05417b7..7e50024a0846 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 +20250210,4810,4870,4915,4705,164931,797469065,00,0.00,N,5,-60, 20250203,4870,5030,5030,4825,153687,750927660,00,0.00,N,5,-150, 20250131,5020,5110,5160,5020,42202,214014895,00,0.00,N,5,-140, 20250120,5160,5040,5270,4895,269778,1360942535,00,0.00,N,2,165, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 056d41aa2fd8..a17fdf60654e 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 +20250210,7430,7390,7540,7330,58197,431345780,00,0.00,N,2,40, 20250203,7390,7400,7440,7170,79215,579986200,00,0.00,N,5,-10, 20250131,7400,7430,7440,7300,11839,87581770,00,0.00,N,5,-40, 20250120,7440,7230,7550,7150,141302,1037500200,00,0.00,N,2,210, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 163d9377af0e..5284de47a157 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 +20250210,776,836,868,770,520578,421616818,00,0.00,N,5,-61, 20250203,837,853,892,832,597866,515508492,00,0.00,N,5,-49, 20250131,886,903,926,862,250382,221450251,00,0.00,N,5,-40, 20250120,926,1014,1203,919,6884796,7265829127,00,0.00,N,5,-103, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index 4fbc4342cc39..e1a6c9e8b572 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 +20250210,281,285,295,275,910158,258253395,00,0.00,N,5,-4, 20250203,285,285,304,276,774403,222651241,00,0.00,N,3,0, 20250131,285,291,304,285,177254,51465291,00,0.00,N,2,2, 20250120,283,317,320,283,1249673,377329633,00,0.00,N,5,-31, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index ddc4b38d8b59..2f90ae6c89f5 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 +20250210,4665,4640,4765,4575,338209,1582345535,00,0.00,N,5,-10, 20250203,4675,4530,4775,4450,273625,1270479990,00,0.00,N,5,-55, 20250131,4730,4805,4870,4690,56390,266768085,00,0.00,N,5,-155, 20250120,4885,4995,5010,4725,255915,1245954385,00,0.00,N,5,-105, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index 27ad70ba8c22..eaa3118112d3 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 +20250210,419,459,459,400,1804946,759129051,00,0.00,N,5,-34, 20250203,453,466,466,420,2353918,1030958182,00,0.00,N,5,-14, 20250131,467,470,475,452,176863,81078381,00,0.00,N,5,-3, 20250120,470,479,489,437,932671,438837296,00,0.00,N,5,-5, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index f28267016065..82bbf0cb8f40 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 +20250210,542,569,769,510,17737576,11482274850,00,0.00,N,5,-27, 20250203,569,519,587,511,1258129,693874364,00,0.00,N,2,46, 20250131,523,549,549,518,110416,58135280,00,0.00,N,5,-27, 20250120,550,489,591,485,4328261,2284626826,00,0.00,N,2,64, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 7d1642a62114..69a60fe829ee 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 +20250210,3440,3370,3460,3305,23046,77987280,00,0.00,N,2,65, 20250203,3375,3245,3545,3205,11319,37705765,00,0.00,N,2,85, 20250131,3290,3355,3355,3185,4861,15899545,00,0.00,N,5,-65, 20250120,3355,3320,3470,3290,17317,58312300,00,0.00,N,2,35, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index a044e202a22c..67ddf598be6f 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 +20250210,17130,16800,17990,16450,1611181,27727237720,00,0.00,N,2,340, 20250203,16790,15300,17300,14230,1645092,26145826470,00,0.00,N,2,1060, 20250131,15730,15820,16500,15730,189821,3044074540,00,0.00,N,5,-350, 20250120,16080,16100,16800,15540,971787,15821473280,00,0.00,N,2,50, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index f3c8b4268c1d..84d8e7d78a08 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 +20250210,4815,4555,5200,4515,1004754,4933195960,00,0.00,N,2,260, 20250203,4555,4625,4890,4510,425397,1985229685,00,0.00,N,5,-135, 20250131,4690,4895,4920,4675,110808,527136320,00,0.00,N,5,-195, 20250120,4885,5090,5130,4745,1066687,5252190250,00,0.00,N,5,-195, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 9861dd5b603c..4e46bf65e91d 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 +20250210,6390,5680,6440,5540,268811,1599430920,00,0.00,N,2,690, 20250203,5700,4660,5720,4285,420936,2106735205,00,0.00,N,2,1005, 20250131,4695,4860,4860,4610,57246,267244450,00,0.00,N,5,-165, 20250120,4860,4980,5100,4805,71780,351845700,00,0.00,N,5,-120, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index 768dab514f01..38972867c533 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 +20250210,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250203,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250131,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250120,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index e431dd26804d..7f8ce6c9883d 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 +20250210,6910,7030,7140,6870,188772,1314373570,00,0.00,N,5,-140, 20250203,7050,7030,7210,6810,197375,1382236200,00,0.00,N,5,-60, 20250131,7110,7270,7360,7000,67065,476727520,00,0.00,N,5,-160, 20250120,7270,7310,7500,7110,344716,2516373960,00,0.00,N,2,20, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index 8332919d87b6..f1ff3df62047 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 +20250210,4205,4110,4310,4065,336365,1435375725,00,0.00,N,2,55, 20250203,4150,4180,4315,4015,237769,979111685,00,0.00,N,5,-65, 20250131,4215,4250,4355,4200,54106,228672410,00,0.00,N,5,-35, 20250120,4250,4465,4480,4205,308314,1336788670,00,0.00,N,5,-215, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index 199fdb7fa6ee..d95275415517 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 +20250210,9640,9310,9680,9310,33714,319718450,00,0.00,N,2,330, 20250203,9310,9220,9610,9100,46208,430778420,00,0.00,N,2,90, 20250131,9220,9230,9290,9150,2511,23116430,00,0.00,N,5,-10, 20250120,9230,9360,9420,9150,12558,116681300,00,0.00,N,5,-130, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 0d5ca41278f1..a7ee2f588e8a 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 +20250210,3125,3195,3280,3085,752892,2391577370,00,0.00,N,5,-105, 20250203,3230,3275,3465,3160,1934254,6373930055,00,0.00,N,5,-55, 20250131,3285,3120,3315,3095,426510,1378133815,00,0.00,N,2,195, 20250120,3090,3100,3555,3045,6463263,21418058435,00,0.00,N,2,130, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index f96c2ce14121..900200905ecb 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 +20250210,24800,24400,26100,24300,135677,3415436350,00,0.00,N,2,450, 20250203,24350,24000,24950,22600,91342,2177230250,00,0.00,N,2,250, 20250131,24100,24650,24850,23900,20936,504064450,00,0.00,N,5,-750, 20250120,24850,24950,25100,24200,68542,1684034500,00,0.00,N,2,150, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 93519aec7212..56f11e4d234a 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 +20250210,726,725,734,714,309585,223860714,00,0.00,N,2,2, 20250203,724,719,729,689,432424,306619218,00,0.00,N,2,5, 20250131,719,715,727,712,52548,37676264,00,0.00,N,5,-3, 20250120,722,727,735,707,386829,278039151,00,0.00,N,5,-5, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index edc84d2a2e04..932bbbc7dbda 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 +20250210,22250,22000,22850,21300,538461,11870753150,00,0.00,N,2,100, 20250203,22150,20800,22900,20200,567091,12250516750,00,0.00,N,2,1100, 20250131,21050,21100,21400,20850,49027,1034706700,00,0.00,N,5,-150, 20250120,21200,20650,21650,20000,347355,7259244500,00,0.00,N,2,600, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index 5eee667decd4..eaa126f1a50c 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 +20250210,14070,13170,14090,12790,48801,657344460,00,0.00,N,2,1110, 20250203,12960,12880,13010,12230,55234,689782710,00,0.00,N,5,-30, 20250131,12990,13090,13090,12900,8357,108246800,00,0.00,N,5,-200, 20250120,13190,13660,14150,12940,78206,1061849860,00,0.00,N,5,-470, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index 1a7d8a64a06e..35547dc68ea6 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 +20250210,48350,48900,49850,47500,6800245,331690762525,00,0.00,N,5,-900, 20250203,49250,51300,52000,49000,6113018,307007272300,00,0.00,N,5,-1850, 20250131,51100,51000,51900,50700,1386966,70985872549,00,0.00,N,2,1100, 20250120,50000,49600,51300,49550,4770102,239720494350,00,0.00,N,2,550, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index 3db07576c136..9edf803faa79 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 +20250210,8700,8980,10530,8470,23830232,230184131700,00,0.00,N,2,310, 20250203,8390,7980,8580,7650,6048068,49884305710,00,0.00,N,2,290, 20250131,8100,7620,8130,7610,1040136,8324243160,00,0.00,N,2,250, 20250120,7850,7120,9260,7010,10254237,85216101960,00,0.00,N,2,830, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index b82460b08561..3a7974709c9e 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 +20250210,995,1035,1074,970,5836478,5981623154,00,0.00,N,5,-63, 20250203,1058,1015,1270,995,41447618,48740036667,00,0.00,N,2,34, 20250131,1024,1058,1058,1018,207059,212956803,00,0.00,N,5,-18, 20250120,1042,1100,1100,1006,1527589,1592117813,00,0.00,N,5,-26, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 5c17e3a3f927..a8ad2167b782 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 +20250210,19010,18300,19590,17700,796381,14840116930,00,0.00,N,2,510, 20250203,18500,18800,19000,18080,464089,8556244580,00,0.00,N,5,-550, 20250131,19050,19300,19350,19000,44719,855077410,00,0.00,N,5,-250, 20250120,19300,19140,19480,19010,247069,4762749380,00,0.00,N,2,160, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 75e0ccf822b9..b24b8d55575a 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 +20250210,6050,6210,6590,6040,1175057,7410818540,00,0.00,N,5,-300, 20250203,6350,6160,7270,5830,5768206,38374470620,00,0.00,N,2,140, 20250131,6210,6380,6420,6100,208481,1294454330,00,0.00,N,5,-130, 20250120,6340,6100,6770,5920,3736794,23619402530,00,0.00,N,2,110, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index df0bbe44f085..63daa6707ceb 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 +20250210,1618,1601,1625,1590,103761,166527202,00,0.00,N,5,-2, 20250203,1620,1655,1655,1575,220308,354761622,00,0.00,N,5,-26, 20250131,1646,1637,1650,1636,35807,58819128,00,0.00,N,5,-9, 20250120,1655,1710,1710,1586,202748,328689248,00,0.00,N,5,-45, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index a01aeb00a7ed..8fb4fc0cd19f 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 +20250210,656,654,666,648,33918,22138933,00,0.00,N,2,2, 20250203,654,658,658,635,66107,42693823,00,0.00,N,5,-4, 20250131,658,659,659,650,9251,6067925,00,0.00,N,5,-1, 20250120,659,673,679,630,167837,110191475,00,0.00,N,5,-21, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index 316eb3f4d34a..ec72fadc8f85 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 +20250210,4050,3905,4115,3890,196376,785367130,00,0.00,N,2,100, 20250203,3950,4380,4525,3930,703788,2983058455,00,0.00,N,5,-370, 20250131,4320,4255,4325,4150,56134,239825150,00,0.00,N,2,50, 20250120,4270,4505,4670,4265,420067,1877780210,00,0.00,N,5,-310, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 5e34dec12ab3..143dc9c19731 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 +20250210,49200,50900,51600,48400,152380,7557065950,00,0.00,N,5,-1800, 20250203,51000,48150,53600,47650,190942,9708381050,00,0.00,N,2,2600, 20250131,48400,46900,48400,46550,50397,2403106200,00,0.00,N,2,1600, 20250120,46800,43750,47700,43650,82316,3738217800,00,0.00,N,2,3150, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 12150a6c3734..79d5060f1546 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 +20250210,759,751,770,741,515640,390558362,00,0.00,N,2,6, 20250203,753,738,760,697,1238821,892675838,00,0.00,N,2,8, 20250131,745,759,761,730,106587,79636814,00,0.00,N,5,-14, 20250120,759,793,808,753,928903,721413943,00,0.00,N,5,-38, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index ec9727ba53df..670c1c4897a4 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 +20250210,959,950,998,896,1725703,1625439170,00,0.00,N,2,26, 20250203,933,1001,1029,912,2293030,2247406843,00,0.00,N,5,-113, 20250131,1046,1084,1094,1034,328201,346602049,00,0.00,N,5,-38, 20250120,1084,1170,1225,1065,5596418,6466468223,00,0.00,N,5,-46, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index 032be611af6d..40464c1bea44 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 +20250210,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250203,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250131,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250120,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index a93c65e673a2..6d33f410d128 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 +20250210,2035,2040,2075,1963,406392,815480734,00,0.00,N,5,-15, 20250203,2050,2210,2240,2040,598291,1277917990,00,0.00,N,5,-160, 20250131,2210,2320,2340,2205,120667,272300750,00,0.00,N,5,-135, 20250120,2345,2485,2490,2300,615724,1474377890,00,0.00,N,5,-155, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index b0b43e3035be..249b1b35ec97 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 +20250210,795,778,798,765,939690,732667695,00,0.00,N,2,16, 20250203,779,784,800,765,1143078,890575561,00,0.00,N,5,-17, 20250131,796,810,815,788,275864,220452104,00,0.00,N,5,-14, 20250120,810,815,850,795,2367482,1950498797,00,0.00,N,5,-6, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 80f51c0472b1..a51632f9e132 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 +20250210,31550,31400,32600,30250,149182,4671143450,00,0.00,N,2,50, 20250203,31500,28250,32000,27450,142698,4292799300,00,0.00,N,2,3000, 20250131,28500,28700,28850,28350,8823,251903200,00,0.00,N,5,-250, 20250120,28750,29650,30450,28600,61759,1812536350,00,0.00,N,5,-600, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 5a865cef6634..9367d18ca09f 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 +20250210,1724,1950,1950,1615,269200,464841062,00,0.00,N,5,-147, 20250203,1871,1999,1999,1800,66492,126284370,00,0.00,N,5,-117, 20250131,1988,1970,1996,1949,3103,6102807,00,0.00,N,5,-11, 20250120,1999,1984,2150,1894,88369,176782368,00,0.00,N,2,15, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index bd3e4787beec..5a913b35b700 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 +20250210,225000,210000,236000,209000,514334,116902134000,00,0.00,N,2,9500, 20250203,215500,204000,219500,200000,398054,83688682500,00,0.00,N,2,1000, 20250131,214500,205000,218000,200000,87498,18538126000,00,0.00,N,5,-1000, 20250120,215500,208500,225000,203500,453650,98010228500,00,0.00,N,2,6500, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index f70eee41ed8c..a904d7568e80 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 +20250210,30800,32650,33400,30050,3922396,123775200550,00,0.00,N,5,-1500, 20250203,32300,30500,35700,30250,11094913,364733195150,00,0.00,N,2,1000, 20250131,31300,27750,32250,27500,3418172,104495169000,00,0.00,N,2,3550, 20250120,27750,29500,29900,27450,2421078,69330363900,00,0.00,N,5,-1450, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index a471c46ca080..bf3c8c459286 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 +20250210,5150,5010,5190,4955,322883,1641229290,00,0.00,N,2,130, 20250203,5020,5090,5140,4920,539454,2702977385,00,0.00,N,5,-120, 20250131,5140,5170,5290,5070,59696,306012150,00,0.00,N,5,-50, 20250120,5190,5220,5460,5080,681488,3592737340,00,0.00,N,3,0, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 964be39fa692..b892677ef266 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 +20250210,93700,94700,97200,91300,625,59659400,00,0.00,N,5,-1000, 20250203,94700,95400,96600,94500,705,66941000,00,0.00,N,5,-600, 20250131,95300,94600,95300,94600,43,4089600,00,0.00,N,2,1100, 20250120,94200,95500,95800,93800,394,37260800,00,0.00,N,5,-1200, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 10df90639ffb..97a24289e7aa 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 +20250210,3085,3180,3390,3050,1440435,4587034530,00,0.00,N,5,-40, 20250203,3125,3000,3195,2880,720942,2201585150,00,0.00,N,2,90, 20250131,3035,3160,3160,3015,114660,350305350,00,0.00,N,5,-145, 20250120,3180,3250,3260,3080,617532,1955771360,00,0.00,N,5,-100, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index d6d37701e982..6217ff592aec 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 +20250210,1825,1860,1879,1815,1186678,2188388886,00,0.00,N,5,-35, 20250203,1860,1797,1897,1732,1795786,3272342163,00,0.00,N,2,61, 20250131,1799,1796,1840,1787,236738,425443724,00,0.00,N,2,3, 20250120,1796,1809,1824,1770,964872,1733935792,00,0.00,N,5,-9, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 0f3403220b4d..f24f2400ec05 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 +20250210,2900,2870,2990,2820,2213093,6457791320,00,0.00,N,2,30, 20250203,2870,2815,3050,2685,4206364,12254331115,00,0.00,N,2,10, 20250131,2860,2820,2865,2795,200671,567694430,00,0.00,N,2,35, 20250120,2825,2895,3030,2780,2366426,6839546295,00,0.00,N,5,-35, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 7912448dda7d..f48807e03f15 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 +20250210,2745,2755,2785,2720,1006946,2772697100,00,0.00,N,5,-10, 20250203,2755,2695,2850,2650,1630920,4509497430,00,0.00,N,2,15, 20250131,2740,2700,2745,2680,245302,667654410,00,0.00,N,2,40, 20250120,2700,2735,2785,2670,1191794,3240474175,00,0.00,N,5,-30, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index 988925d1f716..e4f98a529b5e 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 +20250210,78500,80100,80400,73100,1126554,85989246500,00,0.00,N,5,-2500, 20250203,81000,69000,84100,68800,2627571,203771643500,00,0.00,N,2,11300, 20250131,69700,65900,70300,64900,292874,20033761000,00,0.00,N,2,3800, 20250120,65900,66400,70500,63600,1422986,95408131200,00,0.00,N,2,300, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 9cf086c22609..61ccbeb5f178 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 +20250210,9310,9000,9530,8720,1153977,10665028400,00,0.00,N,2,270, 20250203,9040,8700,9260,8210,944379,8369794190,00,0.00,N,2,70, 20250131,8970,9270,9520,8950,385318,3523421470,00,0.00,N,5,-690, 20250120,9660,9640,9980,9140,1505210,14396099150,00,0.00,N,2,180, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index 77764f9e3668..141437bde73e 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 +20250210,5110,5240,5940,5040,326653,1789415130,00,0.00,N,5,-130, 20250203,5240,5210,5380,4995,75732,390200475,00,0.00,N,3,0, 20250131,5240,5320,5320,5200,8661,45653220,00,0.00,N,5,-40, 20250120,5280,5240,5520,5050,81113,422897480,00,0.00,N,5,-10, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index fd5b814140dd..73c5afda6f18 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 +20250210,8200,8080,9000,7820,2128576,18136847030,00,0.00,N,5,-40, 20250203,8240,8730,9470,7700,5352972,46328613940,00,0.00,N,2,230, 20250131,8010,7200,8400,7140,2074597,16798399220,00,0.00,N,2,810, 20250120,7200,7290,7680,7110,343067,2529019120,00,0.00,N,5,-90, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 85ab3d2a6504..4b006fe22620 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 +20250210,4130,4040,4170,3940,633691,2557698585,00,0.00,N,2,85, 20250203,4045,4060,4200,3960,652131,2628334765,00,0.00,N,5,-45, 20250131,4090,4080,4155,4080,105321,431889040,00,0.00,N,5,-65, 20250120,4155,3985,4225,3920,1184568,4863416125,00,0.00,N,2,170, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index cd28b8e70e4d..19791c84c35e 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 +20250210,7220,8220,9040,7110,4482299,36202572810,00,0.00,N,5,-780, 20250203,8000,5930,8290,5610,16379715,121474393840,00,0.00,N,2,2070, 20250131,5930,5640,6010,5640,129784,763560470,00,0.00,N,2,160, 20250120,5770,6190,6390,5610,869200,5299557910,00,0.00,N,5,-320, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 4e34a9f626ac..42e1eb599f0b 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 +20250210,5510,5640,5700,5460,198262,1107270300,00,0.00,N,5,-130, 20250203,5640,5470,5690,5360,245093,1364817960,00,0.00,N,2,160, 20250131,5480,5550,5560,5440,32233,176368370,00,0.00,N,5,-110, 20250120,5590,5560,5650,5360,285879,1581385240,00,0.00,N,2,30, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 8ed23275469e..a0ad0a0ebbd1 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 +20250210,930,960,985,901,3007692,2864616181,00,0.00,N,5,-30, 20250203,960,978,1020,920,3431596,3307845210,00,0.00,N,5,-19, 20250131,979,950,1019,940,420766,406392183,00,0.00,N,2,9, 20250120,970,1085,1115,904,7543988,7471247146,00,0.00,N,5,-115, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index aa21550c1f11..7aaca199fd0a 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 +20250210,390,379,417,363,2111695,829147237,00,0.00,N,2,13, 20250203,377,431,431,360,1815992,721640666,00,0.00,N,5,-42, 20250131,419,410,450,380,2924083,1243304228,00,0.00,N,2,43, 20250120,376,529,597,370,5788074,2745205852,00,0.00,N,5,-150, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 029c453f3e2d..5959608922d2 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 +20250210,7700,7260,7780,7120,739366,5525905210,00,0.00,N,2,360, 20250203,7340,7080,7400,6860,485088,3465443310,00,0.00,N,2,230, 20250131,7110,7180,7190,7100,63222,451038150,00,0.00,N,5,-70, 20250120,7180,7280,7350,7080,306450,2208548450,00,0.00,N,5,-100, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index f4e046c880e2..4b145b82cc61 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 +20250210,1080,1091,1110,1060,283935,307412791,00,0.00,N,5,-13, 20250203,1093,1115,1128,1040,538815,583709058,00,0.00,N,5,-16, 20250131,1109,1110,1115,1006,191534,206059780,00,0.00,N,5,-1, 20250120,1110,1158,1185,1110,641262,732549878,00,0.00,N,5,-48, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 79ebb454187f..014ac826511c 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 +20250210,9230,10080,11270,9220,5337731,55302528220,00,0.00,N,5,-1070, 20250203,10300,9880,10690,9050,8648520,87152851010,00,0.00,N,2,320, 20250131,9980,9830,10160,9740,792661,7923036920,00,0.00,N,2,140, 20250120,9840,9040,10940,8530,33331196,340888128000,00,0.00,N,2,1020, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 73340cf5d161..0693c5379286 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 +20250210,1879,1781,2070,1781,4112879,7940970340,00,0.00,N,2,62, 20250203,1817,1785,1849,1748,1621749,2902432491,00,0.00,N,5,-8, 20250131,1825,1903,1939,1810,562012,1044176145,00,0.00,N,5,-76, 20250120,1901,1859,2140,1809,10910345,21537722822,00,0.00,N,2,51, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index cd16a1af1601..a7ae6114fbd4 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 +20250210,16090,16480,17350,15520,1267921,20960663090,00,0.00,N,5,-390, 20250203,16480,16770,17380,16260,920724,15408033720,00,0.00,N,5,-390, 20250131,16870,17000,17200,16590,229776,3873597710,00,0.00,N,5,-650, 20250120,17520,18100,18340,17380,2099837,37357118040,00,0.00,N,5,-700, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index 1c8aa0621065..69396079c8aa 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 +20250210,1263,1252,1318,1206,242485,308537770,00,0.00,N,2,11, 20250203,1252,1365,1390,1245,236801,309990445,00,0.00,N,5,-127, 20250131,1379,1380,1438,1358,11867,16528840,00,0.00,N,5,-1, 20250120,1380,1370,1451,1370,70731,97696560,00,0.00,N,2,10, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index 78ec06de63f0..86614fc49486 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 +20250210,1781,1680,1799,1680,120306,211759072,00,0.00,N,2,66, 20250203,1715,1780,1780,1707,66673,115316320,00,0.00,N,5,-58, 20250131,1773,1758,1800,1750,4600,8117665,00,0.00,N,2,15, 20250120,1758,1810,1830,1707,58223,103034358,00,0.00,N,5,-42, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 592696480ff0..b99c75988068 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 +20250210,1523,1477,1626,1411,769430,1158739271,00,0.00,N,2,46, 20250203,1477,1538,1551,1443,531107,788415239,00,0.00,N,5,-36, 20250131,1513,1550,1562,1506,151237,230133493,00,0.00,N,5,-49, 20250120,1562,1625,1781,1500,2558972,4213861450,00,0.00,N,5,-75, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 3e7a7fb0fa4f..077ee8d6076c 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 +20250210,862,881,900,854,556254,481136065,00,0.00,N,5,-19, 20250203,881,901,933,868,654035,584514803,00,0.00,N,5,-29, 20250131,910,913,937,910,112634,103926420,00,0.00,N,5,-26, 20250120,936,990,1088,901,6718245,6777003109,00,0.00,N,5,-53, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index 014c1ab67be0..5c85ca435d9b 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 +20250210,1792,1800,1950,1735,1655598,2985822065,00,0.00,N,2,3, 20250203,1789,1661,1894,1625,1422196,2526240643,00,0.00,N,2,114, 20250131,1675,1665,1679,1617,141141,233919312,00,0.00,N,5,-10, 20250120,1685,1755,1775,1648,607511,1028442976,00,0.00,N,5,-78, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 90f0c778b332..ddbf81748661 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 +20250210,7020,7010,7170,6900,220922,1552714320,00,0.00,N,5,-70, 20250203,7090,7620,7620,7050,395402,2885679120,00,0.00,N,5,-640, 20250131,7730,7690,7840,7550,106047,814097240,00,0.00,N,2,60, 20250120,7670,6620,7910,6580,1013651,7435150390,00,0.00,N,2,990, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index ff007f4f2977..d0bf5f5c7aef 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 +20250210,10350,10160,10750,9930,2751963,28332205410,00,0.00,N,2,190, 20250203,10160,9800,10360,9330,5428900,54008363880,00,0.00,N,2,140, 20250131,10020,9120,10720,9020,6693276,68582121580,00,0.00,N,2,850, 20250120,9170,9450,10080,9030,3521037,33944778390,00,0.00,N,5,-340, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 65221959d640..64f021c74abc 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 +20250210,5600,5590,5770,5480,156300,880173400,00,0.00,N,2,10, 20250203,5590,5290,5690,5120,271408,1479465390,00,0.00,N,2,290, 20250131,5300,5230,5330,5230,14251,75113340,00,0.00,N,2,70, 20250120,5230,5270,5310,5180,66117,346475720,00,0.00,N,5,-40, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index 753c1a740aae..dbb83ef90258 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 +20250210,896,935,947,887,379408,345878859,00,0.00,N,5,-39, 20250203,935,943,966,922,181602,170262230,00,0.00,N,5,-8, 20250131,943,947,979,939,36459,34872788,00,0.00,N,5,-4, 20250120,947,986,1049,931,459465,446749182,00,0.00,N,5,-39, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index 0f8066823ffe..6c6ed32d5a19 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 +20250210,35250,34750,35500,34700,93377,3285698100,00,0.00,N,2,1000, 20250203,34250,34350,34900,33550,47589,1635065850,00,0.00,N,5,-200, 20250131,34450,34450,34900,34250,13485,466254750,00,0.00,N,3,0, 20250120,34450,34900,35100,34250,39661,1372650050,00,0.00,N,5,-450, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index c3d19c9e9d42..1655b0b53dc4 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 +20250210,3770,3810,3855,3715,299975,1137098455,00,0.00,N,5,-30, 20250203,3800,3845,3870,3670,275941,1047468370,00,0.00,N,5,-25, 20250131,3825,3780,3950,3775,135818,523348595,00,0.00,N,2,80, 20250120,3745,3610,3775,3500,261610,946680700,00,0.00,N,2,135, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index baaf8d2128f5..fc7f5112c9a2 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 +20250210,1183,1189,1268,1169,612286,726820349,00,0.00,N,5,-7, 20250203,1190,1204,1225,1175,795570,950002611,00,0.00,N,5,-34, 20250131,1224,1235,1252,1220,160640,197546507,00,0.00,N,5,-27, 20250120,1251,1298,1325,1250,1107329,1422641343,00,0.00,N,5,-43, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 18a6566ce660..2ba9a2aa4cf4 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 +20250210,4235,4170,4355,4050,740947,3125946415,00,0.00,N,2,15, 20250203,4220,3830,4250,3680,535338,2108567805,00,0.00,N,2,355, 20250131,3865,3970,4010,3860,123062,478940125,00,0.00,N,5,-150, 20250120,4015,4090,4115,3850,312204,1249202640,00,0.00,N,5,-25, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index 0550611c6a3d..74da23db8b32 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 +20250210,69700,67900,75300,66700,3835845,274156597100,00,0.00,N,2,700, 20250203,69000,71100,79000,69000,6280763,461300252400,00,0.00,N,5,-3200, 20250131,72200,68500,73400,64300,5967378,404702337500,00,0.00,N,5,-1000, 20250120,73200,77200,78000,69100,4445270,324283028500,00,0.00,N,5,-4100, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 7f91083eb42f..319c2b650e04 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 +20250210,5650,6050,6550,5610,12655627,76208382610,00,0.00,N,5,-660, 20250203,6310,6550,7420,5970,34581774,231462437920,00,0.00,N,5,-240, 20250131,6550,6650,7010,6470,6886988,46311858310,00,0.00,N,2,150, 20250120,6400,6700,8190,6120,50045536,356838457660,00,0.00,N,5,-620, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 237b13db64cf..1adc14afa067 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 +20250210,26800,27550,32650,26550,404582,11688460300,00,0.00,N,5,-1300, 20250203,28100,30100,30400,28100,180643,5273578850,00,0.00,N,5,-3000, 20250131,31100,31750,32550,31100,36814,1172345450,00,0.00,N,5,-650, 20250120,31750,33900,33950,31050,249109,8147478750,00,0.00,N,5,-800, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 06b85d11b7eb..1d17d6885098 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 +20250210,21200,21750,21800,20800,71412,1510648200,00,0.00,N,5,-550, 20250203,21750,21900,21900,20650,57997,1227658300,00,0.00,N,5,-150, 20250131,21900,22350,22450,21900,5199,114814600,00,0.00,N,5,-450, 20250120,22350,21900,22400,21750,27863,614168900,00,0.00,N,2,350, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index d544acafa30b..22e9dd0b71cb 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 +20250210,6800,6970,7010,6740,214406,1468737990,00,0.00,N,5,-130, 20250203,6930,6730,7050,6600,210219,1439645680,00,0.00,N,2,60, 20250131,6870,6820,6930,6820,37571,257843540,00,0.00,N,5,-70, 20250120,6940,7500,7640,6850,519770,3738385420,00,0.00,N,5,-380, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 07d518252eff..354ac8fdf6dd 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 +20250210,1333,1308,1359,1299,887481,1183519366,00,0.00,N,2,23, 20250203,1310,1299,1334,1212,836568,1084859014,00,0.00,N,5,-4, 20250131,1314,1254,1314,1254,82218,105041674,00,0.00,N,2,44, 20250120,1270,1306,1315,1231,614788,790317130,00,0.00,N,5,-36, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index ccfc34f2a4a7..e5407e2ab26e 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 +20250210,4780,4900,4915,4735,218076,1049260595,00,0.00,N,5,-120, 20250203,4900,4735,5050,4685,339219,1659986540,00,0.00,N,2,100, 20250131,4800,4710,4855,4710,40998,196695740,00,0.00,N,2,50, 20250120,4750,4745,4885,4625,216361,1031149045,00,0.00,N,2,5, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index 9f539261e2ab..e1ce19aaaac0 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 +20250210,2250,2220,2300,2160,92475,204620825,00,0.00,N,2,10, 20250203,2240,2285,2285,2105,52827,114956510,00,0.00,N,2,55, 20250131,2185,2170,2235,2140,8535,18461660,00,0.00,N,5,-15, 20250120,2200,2230,2245,2165,27652,60520075,00,0.00,N,5,-30, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index 7beebf4f952a..15e00cfe856f 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 +20250210,2165,2200,2400,1981,955680,2042853651,00,0.00,N,5,-55, 20250203,2220,2400,2675,2145,950210,2280123555,00,0.00,N,5,-210, 20250131,2430,2370,2490,2205,244989,579235215,00,0.00,N,2,60, 20250120,2370,2115,2465,1763,2657742,5652383985,00,0.00,N,2,280, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index abd9ddbbb2cd..4524cc7461b3 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 +20250210,1803,2085,2120,1788,775720,1488986751,00,0.00,N,5,-282, 20250203,2085,2180,2200,2000,512410,1065528080,00,0.00,N,5,-35, 20250131,2120,2105,2190,2090,94617,200002400,00,0.00,N,2,10, 20250120,2110,2215,2265,2000,660924,1390468185,00,0.00,N,5,-70, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index 01f0412389b3..b5b07e13daae 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 +20250210,3070,3045,3130,3005,1234189,3774028295,00,0.00,N,2,10, 20250203,3060,3070,3250,2960,2887606,8933816445,00,0.00,N,5,-80, 20250131,3140,3115,3250,3080,819359,2574025585,00,0.00,N,5,-10, 20250120,3150,3315,3590,3100,15457257,52305714655,00,0.00,N,5,-150, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 53e23baa716a..1576e8819739 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 +20250210,14170,12880,14680,12530,1184983,16419133100,00,0.00,N,2,980, 20250203,13190,12910,14290,11490,1144064,14510255080,00,0.00,N,5,-20, 20250131,13210,13590,13610,13110,179171,2379864390,00,0.00,N,5,-670, 20250120,13880,12900,15600,12660,5782063,84426437330,00,0.00,N,2,1330, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index 5241a06e3029..40600d95de4a 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 +20250210,82900,79900,84000,75800,13828895,1105665572300,00,0.00,N,2,3300, 20250203,79600,58300,81100,56200,18403399,1285174624100,00,0.00,N,2,20400, 20250131,59200,59600,59900,58300,840667,49698847900,00,0.00,N,3,0, 20250120,59200,56700,59600,55300,5458001,314379260000,00,0.00,N,2,2500, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index 21961a7e2fb0..7884c657ddb3 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,54500,56400,57700,53800,6556366,363482520200,00,0.00,N,5,-2700, 20250205,57200,60500,61900,54900,18673060,1080198663000,00,0.00,N,2,57200, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 21bfb4218bed..307c4095ac0f 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 +20250210,5780,6050,6240,5750,899963,5423732220,00,0.00,N,5,-420, 20250203,6200,5620,7040,5300,13415592,85259432900,00,0.00,N,2,720, 20250131,5480,5300,5690,5240,298250,1640331940,00,0.00,N,2,180, 20250120,5300,5320,5700,5150,293889,1564615430,00,0.00,N,5,-10, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 7f67bc8901ce..4f331a0ab354 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 +20250210,2060,1995,2155,1938,85078,173146699,00,0.00,N,2,63, 20250203,1997,1976,2000,1806,60865,114555513,00,0.00,N,2,78, 20250131,1919,1906,1921,1902,15545,29670219,00,0.00,N,2,13, 20250120,1906,1862,2250,1862,706129,1470068072,00,0.00,N,2,44, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 5b71ab14f0f5..fe7e3de067ea 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 +20250210,17170,17620,18130,17000,426089,7461718800,00,0.00,N,5,-450, 20250203,17620,18050,18090,16730,536634,9362092150,00,0.00,N,5,-600, 20250131,18220,18790,18950,18160,84884,1553615810,00,0.00,N,5,-420, 20250120,18640,19000,19090,18050,442679,8230493680,00,0.00,N,5,-300, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index fd4b0e5f6f0f..eb8e32a73d65 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 +20250210,88100,83500,90100,80400,397759,33946843500,00,0.00,N,2,2400, 20250203,85700,72900,88600,70000,385945,30570616400,00,0.00,N,2,11900, 20250131,73800,75000,75900,71100,98155,7192084400,00,0.00,N,5,-100, 20250120,73900,72000,75000,70700,118777,8679345800,00,0.00,N,2,2100, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index c87cc25a1bb7..ae2f63c5b8e0 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 +20250210,1203,1228,1290,1195,2424082,2979513448,00,0.00,N,5,-3, 20250203,1206,1165,1237,1142,1145162,1378717022,00,0.00,N,2,32, 20250131,1174,1230,1230,1174,284764,337620578,00,0.00,N,5,-39, 20250120,1213,1217,1239,1152,1383980,1645101935,00,0.00,N,5,-4, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index a08ff508ef24..b512e02c2117 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 +20250210,6570,6570,7030,6400,984965,6617649330,00,0.00,N,5,-80, 20250203,6650,7300,7410,6590,1247301,8769944120,00,0.00,N,5,-500, 20250131,7150,7360,7530,7030,226728,1634982630,00,0.00,N,5,-210, 20250120,7360,7480,7710,6880,2482103,18237086850,00,0.00,N,5,-120, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 02836249c86c..0804632b09a3 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 +20250210,7100,7370,7460,6680,215674,1538215230,00,0.00,N,5,-290, 20250203,7390,7510,7750,7250,140423,1052703870,00,0.00,N,5,-150, 20250131,7540,7650,7690,7520,15467,117208840,00,0.00,N,5,-60, 20250120,7600,7850,8000,7410,134602,1033712470,00,0.00,N,5,-250, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index 21c1c0f045de..c0b232b0e257 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 +20250210,26100,25600,28100,25500,221079,5905642750,00,0.00,N,2,500, 20250203,25600,25450,26450,24700,179375,4584190900,00,0.00,N,2,700, 20250131,24900,25500,26000,24900,55407,1404487300,00,0.00,N,5,-600, 20250120,25500,27190,29477,24200,832305,22572370650,00,0.00,N,5,-1690, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 2d0531902ee7..950f52f239e2 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 +20250210,250,255,261,248,541703,137117683,00,0.00,N,5,-4, 20250203,254,267,267,251,625061,160498858,00,0.00,N,5,-15, 20250131,269,264,269,257,52099,13664593,00,0.00,N,2,3, 20250120,266,278,278,260,792635,212981341,00,0.00,N,5,-11, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index cc7b412090d4..899607e7d5cc 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 +20250210,5040,4870,5120,4715,117790,581459940,00,0.00,N,2,140, 20250203,4900,4680,4965,4505,66720,317746235,00,0.00,N,2,215, 20250131,4685,4710,4710,4600,7820,36292515,00,0.00,N,5,-5, 20250120,4690,5000,5000,4640,67412,324598130,00,0.00,N,5,-360, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index a9fa8c1e5083..3b8756d0da5a 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 +20250210,145,145,145,145,0,0,00,0.00,N,3,0, 20250203,145,145,145,145,0,0,00,0.00,N,3,0, 20250131,145,145,145,145,0,0,00,0.00,N,3,0, 20250120,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index e018caf3a335..c4612be44b78 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 +20250210,2190,1909,2805,1870,4164254,10036880964,00,0.00,N,2,288, 20250203,1902,1890,1949,1806,323405,604934158,00,0.00,N,2,40, 20250131,1862,1873,1906,1832,71964,134460698,00,0.00,N,5,-4, 20250120,1866,2030,2410,1848,2332285,4967073182,00,0.00,N,5,-94, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index f1ab2b078ba9..dc59b7d638f2 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 +20250210,87400,92000,93700,87200,1051952,94688291200,00,0.00,N,5,-6600, 20250203,94000,91600,97800,85800,1423473,129853774600,00,0.00,N,2,1500, 20250131,92500,92000,93300,90000,321062,29458290700,00,0.00,N,2,3600, 20250120,88900,88500,92800,84500,2142088,189162458200,00,0.00,N,2,700, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index 84d67772489b..caf50982961d 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 +20250210,6140,5600,6450,5480,682996,4150096200,00,0.00,N,2,520, 20250203,5620,5600,6320,5400,1086176,6544779510,00,0.00,N,5,-50, 20250131,5670,5280,6270,5030,710542,4180791810,00,0.00,N,2,290, 20250120,5380,5340,5850,5170,522167,2863050260,00,0.00,N,5,-20, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 6abbefcd506b..3f9a7c1444f5 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 +20250210,217,216,220,209,1021441,218837263,00,0.00,N,2,1, 20250203,216,210,225,204,1686293,362225472,00,0.00,N,2,9, 20250131,207,215,217,207,510232,107338984,00,0.00,N,5,-9, 20250120,216,222,224,214,1691316,370066972,00,0.00,N,5,-4, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index cdeead67e2f8..888f9360a608 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 +20250210,1514,1582,1609,1491,1311134,2021001494,00,0.00,N,5,-53, 20250203,1567,1410,1690,1410,6504281,10423552540,00,0.00,N,2,159, 20250131,1408,1426,1426,1402,43637,61513409,00,0.00,N,5,-19, 20250120,1427,1475,1475,1391,417972,596416556,00,0.00,N,5,-48, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index ed83c3d85587..5a21ec4f7e66 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 +20250210,4090,4010,4120,3985,760360,3092311030,00,0.00,N,2,75, 20250203,4015,4050,4125,3980,850063,3433687495,00,0.00,N,5,-110, 20250131,4125,4115,4285,4020,162935,667180900,00,0.00,N,2,5, 20250120,4120,4155,4300,4070,1121550,4683808105,00,0.00,N,5,-35, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index 54f7cb1135c9..d63a130af922 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 +20250210,5980,4400,6210,4230,56125158,297198850595,00,0.00,N,2,1600, 20250203,4380,4860,5330,4350,16009256,76177394490,00,0.00,N,5,-680, 20250131,5060,5270,5420,4915,6810474,35142126365,00,0.00,N,5,-90, 20250120,5150,4940,5430,4180,47464889,230805388935,00,0.00,N,2,230, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 165c05531669..17b9b3634ee1 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 +20250210,7460,7400,7540,7250,183545,1350655400,00,0.00,N,2,60, 20250203,7400,7530,7750,7260,153676,1148558860,00,0.00,N,5,-210, 20250131,7610,7600,7640,7500,15680,118165740,00,0.00,N,5,-40, 20250120,7650,7790,7790,7400,159550,1211560550,00,0.00,N,5,-140, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index 029737c970cb..0daa23069dba 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 +20250210,1285,1300,1320,1275,248014,320338852,00,0.00,N,5,-30, 20250203,1315,1355,1360,1283,259856,340290543,00,0.00,N,5,-40, 20250131,1355,1395,1398,1355,66142,90670055,00,0.00,N,5,-39, 20250120,1394,1310,1399,1280,451355,609921796,00,0.00,N,2,84, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index e039e3ebdc72..c5b7f0c7454c 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 +20250210,764,1067,1067,745,4924318,4291380788,00,0.00,N,5,-303, 20250203,1067,1382,1418,1020,1522302,1759250356,00,0.00,N,5,-322, 20250131,1389,1404,1431,1379,80384,111766189,00,0.00,N,5,-15, 20250120,1404,1441,1638,1390,2229758,3364581168,00,0.00,N,5,-60, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index 0f27691bc5ef..20aa745c540b 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 +20250210,472,577,604,465,11469541,6108392232,00,0.00,N,5,-110, 20250203,582,1058,1082,492,73853130,45474895633,00,0.00,N,5,-507, 20250131,1089,1098,1150,1055,723576,792682131,00,0.00,N,5,-9, 20250120,1098,1236,1449,1085,13014811,16847835983,00,0.00,N,5,-137, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index b4dc62576426..646f5239a5a3 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 +20250210,18090,19940,19940,17790,90607,1671692960,00,0.00,N,5,-1850, 20250203,19940,19500,21000,16100,371603,6859624630,00,0.00,N,5,-2160, 20250131,22100,22700,23000,21900,27233,608226750,00,0.00,N,5,-650, 20250120,22750,19200,23500,18730,333532,7158209900,00,0.00,N,2,3050, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index f83741cd8ef6..5d7975e815a3 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 +20250210,25000,22800,25500,22150,409620,9813144250,00,0.00,N,2,2300, 20250203,22700,20650,22700,19850,298628,6405412210,00,0.00,N,2,1700, 20250131,21000,21600,21600,20350,51842,1079009150,00,0.00,N,5,-600, 20250120,21600,19600,22100,19600,589054,12275877290,00,0.00,N,2,2000, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index c1309a6c62f6..97241cff993c 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 +20250210,934,945,1057,925,568768,556792944,00,0.00,N,5,-12, 20250203,946,1023,1028,912,186714,182138491,00,0.00,N,5,-93, 20250131,1039,1026,1054,1006,24362,24981546,00,0.00,N,2,13, 20250120,1026,1113,1273,985,2239552,2568405011,00,0.00,N,5,-87, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index f90449f355e2..e1c3e13288bb 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 +20250210,20250,20300,20450,20050,10774,218620700,00,0.00,N,2,50, 20250203,20200,20050,20300,19900,13503,270627920,00,0.00,N,2,150, 20250131,20050,20100,20250,19900,6813,136513040,00,0.00,N,2,80, 20250120,19970,21000,21000,19760,39140,789608740,00,0.00,N,5,-830, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index b0a343641ffa..d7d00f20b1ac 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 +20250210,1710,1611,1757,1580,1007592,1675977655,00,0.00,N,2,95, 20250203,1615,1639,1729,1534,1037263,1691688640,00,0.00,N,5,-24, 20250131,1639,1693,1724,1611,189351,311221439,00,0.00,N,5,-54, 20250120,1693,1630,1800,1553,1526035,2557534199,00,0.00,N,2,58, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index f44e434d0e6c..c377ef48625b 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 +20250210,2080,2120,2160,2060,469364,989468140,00,0.00,N,5,-55, 20250203,2135,2185,2210,2095,704135,1511255410,00,0.00,N,5,-50, 20250131,2185,2215,2220,2165,147632,322940110,00,0.00,N,5,-30, 20250120,2215,2335,2430,2205,1639060,3767999370,00,0.00,N,5,-120, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index e9bb1216ea75..4c084a11fa2b 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 +20250210,5490,5470,5540,5380,130417,711652810,00,0.00,N,5,-50, 20250203,5540,5550,5620,5210,229417,1238988120,00,0.00,N,5,-30, 20250131,5570,5450,5640,5410,90131,501271150,00,0.00,N,2,190, 20250120,5380,5490,5640,5340,187022,1016421560,00,0.00,N,5,-100, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index dd2eef6c3317..4394e57c6642 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 +20250210,9120,8550,11710,8340,5750624,61089276400,00,0.00,N,2,510, 20250203,8610,8150,9150,7900,800359,6817322470,00,0.00,N,2,460, 20250131,8150,8400,8400,8030,105688,860639060,00,0.00,N,5,-290, 20250120,8440,8380,9790,8010,1660218,14593413650,00,0.00,N,5,-60, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 3432b8d58c21..baaa2714e6cc 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 +20250210,836,828,864,820,464871,389245951,00,0.00,N,2,6, 20250203,830,845,887,815,1544496,1298519658,00,0.00,N,5,-31, 20250131,861,920,920,861,603355,534290836,00,0.00,N,5,-62, 20250120,923,837,1085,821,8741764,8628571771,00,0.00,N,2,86, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index a8ba6330dfdc..e7cd3a51cd00 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 +20250210,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250203,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250131,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250120,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index a2eafa0a7e6b..9d1cd2d7f8af 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 +20250210,490,507,509,435,476540,229383489,00,0.00,N,5,-6, 20250203,496,522,523,495,348605,176024759,00,0.00,N,5,-26, 20250131,522,524,538,520,62106,32575401,00,0.00,N,2,1, 20250120,521,530,534,509,258567,134536932,00,0.00,N,5,-9, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index c43c5f828f8a..2a5da5d1545c 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 +20250210,79500,78900,80200,77700,2977025,235981371900,00,0.00,N,5,-100, 20250203,79600,83100,83200,77600,3120880,247684766263,00,0.00,N,5,-4600, 20250131,84200,84900,85000,83800,506930,42621437800,00,0.00,N,5,-900, 20250120,85100,84000,89300,83800,3420235,294627396600,00,0.00,N,2,1400, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index c71693a36ea5..dde0f2823daf 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 +20250210,3005,3000,3060,2975,453939,1364834435,00,0.00,N,5,-5, 20250203,3010,2980,3090,2980,587054,1769729490,00,0.00,N,2,10, 20250131,3000,2995,3040,2995,47148,141631420,00,0.00,N,5,-45, 20250120,3045,3000,3095,2945,528823,1587414800,00,0.00,N,2,45, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index bc8f4f342e95..802f440ab7d8 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 +20250210,17850,17190,17980,17170,74124,1296779490,00,0.00,N,2,320, 20250203,17530,17690,17740,17130,34270,595137610,00,0.00,N,5,-170, 20250131,17700,17940,18070,17490,6587,116268510,00,0.00,N,5,-160, 20250120,17860,18070,18070,17100,30934,547516320,00,0.00,N,5,-240, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index 39d4a4cdb1df..583fbc535920 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 +20250210,3080,2995,3190,2935,150089,450636265,00,0.00,N,2,85, 20250203,2995,3025,3150,2920,93426,279408940,00,0.00,N,5,-55, 20250131,3050,3040,3070,2975,31100,93237660,00,0.00,N,5,-20, 20250120,3070,3035,3150,2975,122175,369815745,00,0.00,N,2,10, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index fc0304d9e2ec..f4feebb9b583 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 +20250210,3035,3045,3070,2960,179152,537663305,00,0.00,N,5,-35, 20250203,3070,2990,3100,2875,335679,1000306365,00,0.00,N,2,40, 20250131,3030,3020,3055,2990,74251,223857930,00,0.00,N,5,-25, 20250120,3055,3160,3160,3030,227761,699919840,00,0.00,N,5,-105, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index 92d7bc907c0a..c425db6159e4 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 +20250210,1228,1270,1387,1207,3919485,5007482464,00,0.00,N,5,-42, 20250203,1270,1337,1338,1260,2274402,2944087613,00,0.00,N,5,-66, 20250131,1336,1358,1360,1330,412972,552465558,00,0.00,N,5,-22, 20250120,1358,1389,1440,1330,3270095,4476141331,00,0.00,N,5,-30, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index 5748448adb98..2327a8d0d1f2 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 +20250210,1497,1499,1499,1190,311,408967,00,0.00,N,2,97, 20250203,1400,1698,1698,1400,179,287788,00,0.00,N,5,-298, 20250131,1698,1698,1698,1698,13,22074,00,0.00,N,2,197, 20250120,1501,1110,1695,1104,216,275166,00,0.00,N,2,203, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index eb7b4c6b9682..dde2fc825020 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 +20250210,2190,2010,2450,1998,399916,902135266,00,0.00,N,2,180, 20250203,2010,2170,2240,2000,28047,57330765,00,0.00,N,5,-170, 20250131,2180,2320,2320,2180,1864,4199250,00,0.00,N,5,-140, 20250120,2320,2240,2385,2235,24856,57607785,00,0.00,N,2,65, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index a885b86458a1..4651bd2ec232 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 +20250210,910,947,973,900,602044,567659371,00,0.00,N,5,-37, 20250203,947,942,965,890,728865,674912500,00,0.00,N,2,6, 20250131,941,986,996,934,342330,324958697,00,0.00,N,5,-45, 20250120,986,930,1179,906,4668063,4810711986,00,0.00,N,2,56, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index 677cc7aa9e72..95427cb996e2 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 +20250210,80500,80000,84600,78200,1734825,141375704700,00,0.00,N,5,-500, 20250203,81000,85200,86000,79200,1271776,104197716000,00,0.00,N,5,-7100, 20250131,88100,86600,88900,84500,180441,15705240400,00,0.00,N,2,1300, 20250120,86800,86600,94000,86200,2249093,202166324200,00,0.00,N,2,1000, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index 681bf1856570..5fe1b67bfca6 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 +20250210,1609,1607,1680,1590,533634,870947686,00,0.00,N,2,1, 20250203,1608,1620,1926,1520,2420531,4024484985,00,0.00,N,5,-31, 20250131,1639,1621,1695,1606,87358,141083548,00,0.00,N,2,1, 20250120,1638,1770,1770,1612,558293,929575306,00,0.00,N,5,-83, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index e9d6f1adab57..223539d5c8c1 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 +20250210,1535,1518,1587,1510,444001,682623523,00,0.00,N,2,9, 20250203,1526,1501,1593,1451,610250,925701539,00,0.00,N,5,-11, 20250131,1537,1549,1558,1501,80410,122230736,00,0.00,N,5,-11, 20250120,1548,1675,1699,1493,826901,1310057234,00,0.00,N,5,-142, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index 944a732c9b28..ce28769f7544 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 +20250210,3055,2870,3390,2865,530919,1677202085,00,0.00,N,2,195, 20250203,2860,2920,3010,2770,143599,413008015,00,0.00,N,5,-60, 20250131,2920,2980,2985,2920,11053,32546645,00,0.00,N,5,-70, 20250120,2990,3080,3125,2950,57659,173685040,00,0.00,N,5,-90, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index ff2d554524d4..eda861129762 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 +20250210,10090,10200,10500,9960,427621,4343804340,00,0.00,N,5,-130, 20250203,10220,10570,10830,10160,542242,5665392850,00,0.00,N,5,-540, 20250131,10760,11000,11200,10760,89355,973293570,00,0.00,N,5,-310, 20250120,11070,11520,11580,10950,426197,4799542740,00,0.00,N,5,-480, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index 0d7f189ffaa5..4ff3adde9bb4 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 +20250210,107500,128600,135300,106900,3386753,405160683500,00,0.00,N,5,-18700, 20250203,126200,79500,135900,79400,4890955,571493460100,00,0.00,N,2,45900, 20250131,80300,80000,82100,78600,129642,10442459700,00,0.00,N,2,300, 20250120,80000,91300,91800,79700,684502,57491209900,00,0.00,N,5,-10900, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index c6c98074e723..fc74ab87c38a 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 +20250210,3270,3400,3465,3270,63424,211902015,00,0.00,N,5,-200, 20250203,3470,3455,3560,3390,59977,206436765,00,0.00,N,2,15, 20250131,3455,3410,3495,3410,16763,57499720,00,0.00,N,5,-10, 20250120,3465,3595,3595,3415,65322,227929080,00,0.00,N,5,-15, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index e04572750b1c..0bf0c5c5ea19 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 +20250210,31450,30000,31450,29550,48109,1458280050,00,0.00,N,2,1450, 20250203,30000,29200,30200,28900,55873,1654789100,00,0.00,N,2,800, 20250131,29200,28850,29200,28550,4278,123645750,00,0.00,N,2,350, 20250120,28850,28500,29050,28050,16128,461676300,00,0.00,N,2,350, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index 48baf175b585..da85bb687411 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 +20250210,1505,1469,1517,1455,422168,622064543,00,0.00,N,2,36, 20250203,1469,1586,1586,1427,666309,992902706,00,0.00,N,5,-121, 20250131,1590,1512,1610,1512,221252,348949410,00,0.00,N,2,75, 20250120,1515,1564,1564,1490,389017,594346280,00,0.00,N,5,-63, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index 5912a3a227b2..395c47c30560 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 +20250210,11820,10910,12140,10710,6701868,77488572690,00,0.00,N,2,740, 20250203,11080,9990,11400,9430,5846815,60383280360,00,0.00,N,2,830, 20250131,10250,10780,10880,10210,1455258,15079275590,00,0.00,N,5,-850, 20250120,11100,11680,11780,10330,13722334,149032768960,00,0.00,N,5,-1270, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index 07a31c4ed280..b346b2812135 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 +20250210,6800,6780,6920,6590,19013,127520190,00,0.00,N,2,20, 20250203,6780,7010,7130,6680,25671,175861620,00,0.00,N,5,-190, 20250131,6970,7000,7000,6840,803,5576930,00,0.00,N,5,-40, 20250120,7010,7320,7400,6760,24141,169453040,00,0.00,N,5,-270, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index 7108e04c3ec0..d1af46a4994e 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 +20250210,756,726,782,667,3052167,2234136330,00,0.00,N,2,30, 20250203,726,758,775,680,4150845,3010819800,00,0.00,N,5,-32, 20250131,758,750,778,723,1095507,827660793,00,0.00,N,5,-3, 20250120,761,602,789,595,9887626,6998992082,00,0.00,N,2,162, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 9e2ae489263a..aa4a1ff9a572 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 +20250210,2225,2190,2260,2170,212983,469999365,00,0.00,N,2,30, 20250203,2195,2195,2230,2155,550074,1201758515,00,0.00,N,5,-90, 20250131,2285,2305,2310,2230,104254,235072925,00,0.00,N,2,50, 20250120,2235,2270,2310,2215,361972,818902060,00,0.00,N,5,-40, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index 0d24b0be9153..bbcafcecbf27 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 +20250210,10730,10100,10910,9860,2692712,27963954970,00,0.00,N,2,580, 20250203,10150,10650,10900,10050,1893159,19754911730,00,0.00,N,5,-490, 20250131,10640,10600,10880,10520,236941,2534485690,00,0.00,N,2,30, 20250120,10610,10730,10950,10200,1462564,15667126460,00,0.00,N,5,-140, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index 502ab88fecf0..0261924d7514 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 +20250210,2740,2590,2750,2560,71244,187528410,00,0.00,N,2,115, 20250203,2625,2580,2665,2495,65412,167905430,00,0.00,N,2,10, 20250131,2615,2615,2670,2525,54153,139887990,00,0.00,N,3,0, 20250120,2615,2755,2775,2560,68054,181721275,00,0.00,N,5,-170, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index d621320f2a79..ba8e5e60e06c 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 +20250210,2195,2245,2335,2155,117980,260333770,00,0.00,N,5,-50, 20250203,2245,2355,2380,2065,75771,171014045,00,0.00,N,5,-135, 20250131,2380,2165,2380,2165,31398,70588420,00,0.00,N,2,215, 20250120,2165,2280,2375,2160,69274,155514940,00,0.00,N,5,-115, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 7a7cad857ff3..746bcf8a0adb 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 +20250210,1991,1996,2015,1980,148351,295164635,00,0.00,N,5,-5, 20250203,1996,2065,2065,1991,108669,217970399,00,0.00,N,5,-49, 20250131,2045,2060,2060,2030,7312,14908570,00,0.00,N,3,0, 20250120,2045,2065,2075,2015,102262,207874475,00,0.00,N,5,-10, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index 80e05cc79c43..487121c98843 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 +20250210,6240,6170,6270,6080,104921,645868480,00,0.00,N,2,60, 20250203,6180,6150,6210,5970,145625,886263400,00,0.00,N,5,-20, 20250131,6200,6310,6310,6110,23118,143252850,00,0.00,N,5,-120, 20250120,6320,6300,6320,6090,156705,973009640,00,0.00,N,2,40, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index de6db914929d..23d4a6be3ad0 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 +20250210,5150,5040,5240,5020,145908,746955600,00,0.00,N,2,80, 20250203,5070,5010,5220,4950,191182,970587545,00,0.00,N,5,-20, 20250131,5090,5080,5320,4985,91341,466803205,00,0.00,N,2,10, 20250120,5080,5240,5240,4955,236540,1199838370,00,0.00,N,5,-110, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 173f18f73e5a..48801b5fcc92 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 +20250210,4600,4535,4650,4440,182586,828440765,00,0.00,N,2,55, 20250203,4545,4225,4560,4200,305532,1341076635,00,0.00,N,2,325, 20250131,4220,4250,4250,4205,32066,135212470,00,0.00,N,5,-30, 20250120,4250,4325,4325,4230,126553,539147600,00,0.00,N,5,-40, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index e6c5756d38d2..fcc098919a65 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 +20250210,2800,2740,2900,2680,920484,2573030800,00,0.00,N,2,60, 20250203,2740,2615,2740,2550,602452,1589857025,00,0.00,N,2,125, 20250131,2615,2535,2630,2505,145047,375265990,00,0.00,N,2,80, 20250120,2535,2390,2625,2320,1015330,2523358680,00,0.00,N,2,145, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 074fb618321f..8c52a90a3c27 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 +20250210,3085,3145,3420,3065,364774,1158248715,00,0.00,N,5,-55, 20250203,3140,3210,3275,3110,333188,1060545225,00,0.00,N,5,-135, 20250131,3275,3300,3355,3205,95550,312518645,00,0.00,N,5,-40, 20250120,3315,3810,4100,3315,3999476,15191553465,00,0.00,N,5,-405, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index ceb2955fd2c3..6b65613b0287 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 +20250210,10870,10300,10870,10100,916746,9574829380,00,0.00,N,2,420, 20250203,10450,9530,10560,9050,1162923,11682186530,00,0.00,N,2,820, 20250131,9630,10200,10200,9610,230753,2247406480,00,0.00,N,5,-550, 20250120,10180,9510,10400,9360,946706,9413760220,00,0.00,N,2,630, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index 5d40ac210391..648c38489ec0 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 +20250210,180800,178200,182700,175800,2493390,446632846200,00,0.00,N,2,1200, 20250203,179600,176800,181700,172800,2238282,397633547400,00,0.00,N,5,-100, 20250131,179700,182900,184000,178200,519162,93360165800,00,0.00,N,5,-500, 20250120,180200,179200,182800,177200,2078005,373983810400,00,0.00,N,2,200, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 6795ee887a5a..fab58d4b180c 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 +20250210,16100,15050,16380,14900,178912,2830761740,00,0.00,N,2,1050, 20250203,15050,15100,15400,14660,73058,1098421770,00,0.00,N,5,-40, 20250131,15090,15480,15480,14880,11916,180019110,00,0.00,N,5,-50, 20250120,15140,15590,15900,15060,79495,1225770580,00,0.00,N,5,-430, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index 943355c0326e..fef2d18a052e 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 +20250210,1051,1049,1142,1043,429213,456219252,00,0.00,N,5,-15, 20250203,1066,1075,1098,1035,214435,228780128,00,0.00,N,5,-17, 20250131,1083,1074,1100,1065,27692,29792296,00,0.00,N,3,0, 20250120,1083,1104,1129,1075,182181,199730414,00,0.00,N,5,-21, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 0cd7abdd0c33..ff8b08cea221 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 +20250210,52500,51500,57400,50600,1283890,68712678100,00,0.00,N,2,500, 20250203,52000,52800,53300,50000,603313,31255238900,00,0.00,N,5,-1200, 20250131,53200,54200,54600,53000,88011,4715857800,00,0.00,N,5,-300, 20250120,53500,55100,56000,53100,462784,25152655000,00,0.00,N,5,-1300, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 61c3e9896976..67c6dbae3ef8 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 +20250210,6360,6010,6820,5990,976176,6267281240,00,0.00,N,2,350, 20250203,6010,6090,6180,5890,177089,1068674380,00,0.00,N,5,-90, 20250131,6100,5930,6160,5860,62395,377866820,00,0.00,N,2,180, 20250120,5920,5900,5950,5700,82588,480244660,00,0.00,N,5,-30, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index 1e6098b4ae64..c207c827ce32 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 +20250210,7250,7310,7310,7090,76005,546766420,00,0.00,N,5,-60, 20250203,7310,7090,7310,7020,129490,935522240,00,0.00,N,2,130, 20250131,7180,7230,7230,7120,10511,75149520,00,0.00,N,5,-70, 20250120,7250,6720,7310,6680,147968,1038805930,00,0.00,N,2,510, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 88e59c27e906..fc0ff948b99e 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 +20250210,778,778,778,778,0,0,00,0.00,N,3,0, 20250203,778,778,778,778,0,0,00,0.00,N,3,0, 20250131,778,778,778,778,0,0,00,0.00,N,3,0, 20250120,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 6d46899bcf49..596f0e2c2f41 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 +20250210,13980,13480,14400,13480,422580,5917585820,00,0.00,N,2,270, 20250203,13710,13660,14080,13430,187076,2569668840,00,0.00,N,5,-90, 20250131,13800,13940,13940,13710,37740,520423220,00,0.00,N,2,40, 20250120,13760,13580,14040,13440,266105,3657644160,00,0.00,N,2,200, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 719524d79ecb..4ce7bc3419b8 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 +20250210,1397,1393,1625,1285,1182393,1729421599,00,0.00,N,2,4, 20250203,1393,1430,1449,1304,164690,228739743,00,0.00,N,5,-57, 20250131,1450,1368,1465,1365,103708,147462676,00,0.00,N,2,85, 20250120,1365,1313,1391,1257,308944,415643451,00,0.00,N,2,115, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index 477072774fd6..dff2e0b62c6f 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 +20250210,16150,16230,16500,15890,315367,5053574420,00,0.00,N,5,-110, 20250203,16260,16760,16850,16240,278093,4574081840,00,0.00,N,5,-690, 20250131,16950,16970,16970,16730,45859,772851820,00,0.00,N,2,290, 20250120,16660,16860,17160,16640,185958,3138759970,00,0.00,N,5,-200, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index 50c685f9a131..c440ae7f5f98 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 +20250210,1310,1296,1321,1278,77060,100118011,00,0.00,N,5,-2, 20250203,1312,1324,1347,1262,56926,73914585,00,0.00,N,5,-23, 20250131,1335,1322,1345,1287,22761,29667554,00,0.00,N,2,11, 20250120,1324,1290,1350,1282,72068,93863190,00,0.00,N,2,20, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index b45e9b2925bd..2ad8902e21b9 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 +20250210,4315,4240,4355,4120,177871,753805315,00,0.00,N,2,95, 20250203,4220,4000,4335,3840,324640,1335196350,00,0.00,N,2,215, 20250131,4005,4045,4085,4005,50503,203307140,00,0.00,N,5,-25, 20250120,4030,3925,4095,3815,439222,1734494840,00,0.00,N,2,150, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 428cea4ef616..3bcb3b208c35 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 +20250210,1172,1160,1219,1137,814516,955000145,00,0.00,N,2,12, 20250203,1160,1152,1185,1116,874435,1012045199,00,0.00,N,2,2, 20250131,1158,1180,1180,1148,90676,104967020,00,0.00,N,5,-27, 20250120,1185,1213,1219,1139,1249640,1457189035,00,0.00,N,5,-28, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index ec17d479b2d5..eab4cfb8547b 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 +20250210,11430,11320,11570,11050,113621,1282607940,00,0.00,N,2,160, 20250203,11270,10730,11290,10660,63397,702741540,00,0.00,N,2,540, 20250131,10730,11050,11060,10490,7131,78199400,00,0.00,N,5,-330, 20250120,11060,10970,11180,10740,31943,350247820,00,0.00,N,2,90, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index 0afa7fed7875..b5be42aa7643 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 +20250210,1039,1250,1268,1021,4403814,4991703907,00,0.00,N,5,-186, 20250203,1225,1274,1424,1164,13879358,17898365967,00,0.00,N,5,-97, 20250131,1322,1432,1458,1317,2220103,3013143889,00,0.00,N,5,-114, 20250120,1436,952,1584,935,50244527,67882697906,00,0.00,N,2,494, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index 55096d8b21e2..eaa85ac6f910 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 +20250210,131900,144400,148400,130600,263360,35928641700,00,0.00,N,5,-11900, 20250203,143800,137700,147700,130800,150567,21154898000,00,0.00,N,2,6100, 20250131,137700,138800,141000,134500,22859,3126102000,00,0.00,N,2,2200, 20250120,135500,130000,143000,125900,238294,32353951500,00,0.00,N,2,5500, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 133be14620a7..7f1e0745ec95 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 +20250210,1151,1181,1348,1123,142873,174433590,00,0.00,N,5,-30, 20250203,1181,1240,1240,1172,37542,44775108,00,0.00,N,5,-59, 20250131,1240,1295,1295,1240,11592,14453582,00,0.00,N,5,-6, 20250120,1246,1261,1490,1235,234586,314858493,00,0.00,N,5,-13, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 12fee8aab3bf..9ac68b1a7e15 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 +20250210,3640,3565,3720,3500,56588,204267080,00,0.00,N,2,80, 20250203,3560,3710,3715,3490,112087,398515290,00,0.00,N,5,-150, 20250131,3710,3735,3755,3680,10441,38647775,00,0.00,N,5,-5, 20250120,3715,3925,4145,3605,195916,758582475,00,0.00,N,5,-210, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index a7ec4d58433a..99015069db50 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 +20250210,870,880,893,820,140143,121305932,00,0.00,N,5,-19, 20250203,889,861,900,800,238201,204963366,00,0.00,N,2,21, 20250131,868,865,898,819,65530,56891768,00,0.00,N,2,5, 20250120,863,890,900,781,237310,200862199,00,0.00,N,5,-27, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index 24972ada79e0..67afa07fd99c 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 +20250210,51100,50700,53300,50500,208494,10797470500,00,0.00,N,2,400, 20250203,50700,49750,54300,48850,612873,31901925200,00,0.00,N,2,300, 20250131,50400,50200,50800,49400,98157,4940372600,00,0.00,N,2,650, 20250120,49750,47550,50300,47400,243593,11971635550,00,0.00,N,2,2250, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 069a122c1f48..7fb4c95694de 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 +20250210,2935,2935,3290,2885,235304,722503705,00,0.00,N,5,-30, 20250203,2965,3355,3470,2925,534008,1728425250,00,0.00,N,5,-430, 20250131,3395,3260,3440,3200,122934,404702620,00,0.00,N,2,85, 20250120,3310,3330,3555,3160,609155,2028294455,00,0.00,N,5,-25, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 000944439a64..63b6ff67aec9 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 +20250210,1019,1010,1060,970,133839,133393732,00,0.00,N,2,9, 20250203,1010,1086,1100,1010,276466,289750036,00,0.00,N,5,-76, 20250131,1086,1094,1144,1073,63698,70120668,00,0.00,N,5,-8, 20250120,1094,1030,1280,1018,1817240,2094760067,00,0.00,N,2,39, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 11fd223d7789..f3ee5ffe5f0e 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 +20250210,4040,4000,4215,3890,3226556,13118764800,00,0.00,N,2,85, 20250203,3955,3860,4250,3760,5318406,21212009965,00,0.00,N,5,-95, 20250131,4050,4200,4265,3930,2348592,9656756635,00,0.00,N,5,-250, 20250120,4300,3200,4655,3065,36055830,146133821160,00,0.00,N,2,1095, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index fba775bd5b85..a66e7495783b 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 +20250210,80100,80300,81400,77500,825509,65471471800,00,0.00,N,5,-200, 20250203,80300,78300,81000,77300,491291,38826805400,00,0.00,N,2,800, 20250131,79500,78400,80300,76800,122275,9651665100,00,0.00,N,2,2000, 20250120,77500,75700,78400,75000,542923,41853125700,00,0.00,N,2,1800, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index ca8540e47798..06d1bbe5561b 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 +20250210,2955,3100,3185,2930,2772987,8430930065,00,0.00,N,2,5, 20250203,2950,2980,3140,2895,1473732,4415583035,00,0.00,N,2,30, 20250131,2920,2960,2970,2895,151679,443680180,00,0.00,N,5,-70, 20250120,2990,2935,3235,2910,2768714,8468879700,00,0.00,N,2,85, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index e04ec0fe65a0..684a15a01fd7 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 +20250210,4425,4220,4480,4195,173524,748536360,00,0.00,N,2,165, 20250203,4260,4230,4410,4010,236726,997376040,00,0.00,N,2,30, 20250131,4230,4330,4330,4225,15788,66986045,00,0.00,N,5,-100, 20250120,4330,4265,4440,4210,256145,1100952030,00,0.00,N,2,65, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index b6c1d98a025c..544878196eed 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 +20250210,21300,17560,21600,16920,755625,14867543410,00,0.00,N,2,3720, 20250203,17580,16800,19060,15710,345971,5908133790,00,0.00,N,2,270, 20250131,17310,18090,18090,17060,65108,1127492540,00,0.00,N,5,-950, 20250120,18260,16510,19300,16020,518562,9040326110,00,0.00,N,2,1590, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index f6bb876a8212..f0963cc89e6d 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 +20250210,42000,42350,43600,39700,190251,7932713450,00,0.00,N,5,-950, 20250203,42950,42750,44250,41350,113162,4844048550,00,0.00,N,2,700, 20250131,42250,42000,42700,41550,14163,595479050,00,0.00,N,2,250, 20250120,42000,43100,44400,41100,127582,5445542350,00,0.00,N,5,-500, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index aa47265d3763..90ee4568c202 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 +20250210,613,613,613,613,0,0,00,0.00,N,3,0, 20250203,613,613,613,613,0,0,00,0.00,N,3,0, 20250131,613,613,613,613,0,0,00,0.00,N,3,0, 20250120,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 9f0174e18e28..3d4a530bc4ad 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 +20250210,6460,5960,7050,5950,562533,3697344550,00,0.00,N,2,460, 20250203,6000,6080,6080,5600,83284,490559540,00,0.00,N,2,80, 20250131,5920,5920,5970,5710,10304,60547870,00,0.00,N,3,0, 20250120,5920,6090,6230,5800,79998,483791210,00,0.00,N,5,-160, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 7274b0267901..7b4fa901e7b4 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 +20250210,7310,7280,7480,7150,88298,646249670,00,0.00,N,5,-20, 20250203,7330,7440,7440,7100,145851,1058953770,00,0.00,N,5,-150, 20250131,7480,7730,7730,7420,36320,272304450,00,0.00,N,5,-320, 20250120,7800,7720,7800,7500,103577,792693360,00,0.00,N,2,80, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index 3dd841897430..df57c1cb8331 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 +20250210,1545,1759,1759,1534,73672,119474664,00,0.00,N,5,-214, 20250203,1759,1802,1822,1718,53640,93915204,00,0.00,N,5,-22, 20250131,1781,1715,1800,1682,25026,43704665,00,0.00,N,2,46, 20250120,1735,1872,1872,1705,49524,87850012,00,0.00,N,5,-130, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 65df9f03982a..173ce1587ec7 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 +20250210,9090,9130,9360,8560,72251,636567910,00,0.00,N,5,-30, 20250203,9120,8700,9490,8400,86337,781666530,00,0.00,N,2,340, 20250131,8780,8420,8800,8420,4837,42108800,00,0.00,N,2,220, 20250120,8560,8210,8570,7960,38669,313247280,00,0.00,N,2,350, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index b72a597fb978..537e601b5b28 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 +20250210,27600,27700,30150,26500,4394043,123131072150,00,0.00,N,5,-550, 20250203,28150,27300,30250,26300,3898500,110699690100,00,0.00,N,2,150, 20250131,28000,27000,28350,26950,494372,13781684450,00,0.00,N,2,650, 20250120,27350,27000,29450,26450,3785245,104791251350,00,0.00,N,5,-150, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 7bf67b918f69..84f0777798a9 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 +20250210,9880,9900,9960,9760,104588,1028876570,00,0.00,N,5,-50, 20250203,9930,9720,10110,9540,161775,1591645560,00,0.00,N,2,170, 20250131,9760,9890,9890,9740,16141,157672150,00,0.00,N,2,20, 20250120,9740,9960,9960,9680,88871,871052210,00,0.00,N,5,-140, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 178166361093..0dceac18a5f7 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 +20250210,5100,5030,5200,4900,583384,2941000345,00,0.00,N,2,80, 20250203,5020,5290,5500,4370,4051653,20114188265,00,0.00,N,5,-340, 20250131,5360,5420,5460,5260,77824,416282800,00,0.00,N,5,-60, 20250120,5420,4940,5450,4740,625676,3240508010,00,0.00,N,2,300, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index 22aba3fb2e0d..f53a66930a75 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 +20250210,2450,2450,2465,2405,120186,292660165,00,0.00,N,5,-5, 20250203,2455,2415,2960,2300,1934925,5230624750,00,0.00,N,2,40, 20250131,2415,2450,2480,2415,22159,53856675,00,0.00,N,5,-55, 20250120,2470,2460,2730,2415,436707,1107195450,00,0.00,N,2,15, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index 33d8679d9722..6feefdd8c884 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 +20250210,389,389,389,389,0,0,00,0.00,N,3,0, 20250203,389,389,389,389,0,0,00,0.00,N,3,0, 20250131,389,389,389,389,0,0,00,0.00,N,3,0, 20250120,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 00eec95f9ca1..51308a0ff714 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 +20250210,63700,62900,63900,62400,22414,1412132200,00,0.00,N,2,200, 20250203,63500,63700,64700,62600,19378,1226984800,00,0.00,N,5,-200, 20250131,63700,63000,64500,62900,2713,172797000,00,0.00,N,2,500, 20250120,63200,63400,64400,62600,11185,709031000,00,0.00,N,5,-100, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index f75c7426d2e9..16cfa7c36e7f 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 +20250210,1489,1348,1495,1309,5361562,7527352146,00,0.00,N,2,141, 20250203,1348,1299,1360,1191,3260592,4212966622,00,0.00,N,2,49, 20250131,1299,1300,1340,1232,385574,494977599,00,0.00,N,2,6, 20250120,1293,1240,1337,1065,2628917,3129559944,00,0.00,N,2,68, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 3deb2ca862ea..b276f7493ae8 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 +20250210,10710,10720,10770,10570,46315,493200890,00,0.00,N,5,-10, 20250203,10720,10690,11040,10690,92883,1005866440,00,0.00,N,2,50, 20250131,10670,10800,10850,10490,24716,264028890,00,0.00,N,2,50, 20250120,10620,10540,11090,10340,62341,663831880,00,0.00,N,2,80, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 80f9385d6353..47147f20cd36 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 +20250210,3745,3695,3780,3630,57626,214430615,00,0.00,N,2,55, 20250203,3690,3620,3735,3500,56097,201395300,00,0.00,N,2,70, 20250131,3620,3615,3760,3575,8625,31107010,00,0.00,N,2,5, 20250120,3615,3790,3790,3585,72193,263452265,00,0.00,N,5,-70, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index e21d897e7222..37a729c8ddcb 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 +20250210,8620,8480,8660,8250,81710,689555580,00,0.00,N,2,180, 20250203,8440,8720,8720,8320,76022,641693770,00,0.00,N,5,-300, 20250131,8740,8690,8740,8580,26067,224706120,00,0.00,N,2,90, 20250120,8650,8670,9110,8570,96636,843641140,00,0.00,N,5,-20, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index 6563bfc56331..c481e71caf34 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 +20250210,4515,4315,4815,4255,1531129,6981353660,00,0.00,N,2,240, 20250203,4275,4480,4630,4215,1418532,6244653765,00,0.00,N,5,-260, 20250131,4535,4685,4855,4530,284337,1319108670,00,0.00,N,5,-180, 20250120,4715,4970,5030,4575,2169175,10408169580,00,0.00,N,5,-195, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index c487ce2af327..4b66aa0c2c4c 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 +20250210,6530,6840,6870,6520,102695,683214390,00,0.00,N,5,-240, 20250203,6770,6380,7700,6290,510932,3500343740,00,0.00,N,2,340, 20250131,6430,6390,6470,6330,8160,52181050,00,0.00,N,5,-20, 20250120,6450,6380,6500,6290,19807,126415520,00,0.00,N,2,70, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index d9d19479e6e4..b16a52c83266 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 +20250210,3810,3420,4000,3410,985438,3690991110,00,0.00,N,2,445, 20250203,3365,3185,3525,3120,736292,2447799395,00,0.00,N,2,175, 20250131,3190,3100,3200,3075,108039,340696825,00,0.00,N,2,40, 20250120,3150,3000,3210,2775,893445,2722259415,00,0.00,N,2,340, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index ad3ef13d3241..fa63783e6993 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 +20250210,5060,4945,5120,4815,2326575,11706343220,00,0.00,N,2,130, 20250203,4930,5110,5350,4900,4634315,23435372505,00,0.00,N,5,-320, 20250131,5250,5020,5390,4995,3420312,17904065800,00,0.00,N,2,430, 20250120,4820,4905,4970,4750,1299035,6279689925,00,0.00,N,5,-85, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 729d6106f4ea..17b2deb4643c 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 +20250210,22750,23200,23400,22050,218696,4942099150,00,0.00,N,5,-750, 20250203,23500,21950,23900,21400,311996,7158372800,00,0.00,N,2,700, 20250131,22800,22400,23000,22150,76285,1726171900,00,0.00,N,2,350, 20250120,22450,20850,23200,20550,324332,7063984100,00,0.00,N,2,1700, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index 5b2a60d65e5a..6446e316ebf8 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 +20250210,1452,1435,1552,1407,171035,252490322,00,0.00,N,2,3, 20250203,1449,1421,1451,1361,207683,293542266,00,0.00,N,2,13, 20250131,1436,1441,1454,1401,20310,28867305,00,0.00,N,5,-19, 20250120,1455,1489,1489,1406,116454,168665157,00,0.00,N,5,-34, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index db77e79e6101..b7b5f3a74889 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 +20250210,1276,1287,1293,1269,232980,297139358,00,0.00,N,5,-13, 20250203,1289,1270,1295,1245,374822,476077523,00,0.00,N,2,19, 20250131,1270,1273,1277,1266,55487,70406489,00,0.00,N,5,-7, 20250120,1277,1282,1301,1266,216767,277787490,00,0.00,N,5,-2, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index 4356707b0aed..d0ef478bef78 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 +20250210,984,1403,1458,984,2521252,2755340076,00,0.00,N,5,-433, 20250203,1417,1430,1549,1350,836907,1186475323,00,0.00,N,5,-14, 20250131,1431,1410,1439,1380,138950,195967621,00,0.00,N,2,19, 20250120,1412,1529,1570,1404,1017983,1494180991,00,0.00,N,5,-117, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 77b8b2575321..7b6b0a758ff7 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 +20250210,654,654,654,654,0,0,00,0.00,N,3,0, 20250203,654,654,654,654,0,0,00,0.00,N,3,0, 20250131,654,654,654,654,0,0,00,0.00,N,3,0, 20250120,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index bbe4e43c3ee8..058738aa082d 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 +20250210,915,913,931,907,353899,324574729,00,0.00,N,2,3, 20250203,912,910,1044,872,2747121,2578753810,00,0.00,N,2,2, 20250131,910,924,934,888,72741,66081517,00,0.00,N,5,-24, 20250120,934,951,975,891,261129,245719275,00,0.00,N,5,-28, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index 725ce3283ca9..24d597019592 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 +20250210,20850,18840,22250,18650,2649433,55184135370,00,0.00,N,2,1620, 20250203,19230,18270,19430,17610,1054413,19352572980,00,0.00,N,2,530, 20250131,18700,19480,19740,18700,408413,7744957570,00,0.00,N,5,-1400, 20250120,20100,20000,20950,19620,1047974,21076881530,00,0.00,N,2,290, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index 4b2e77749023..7bf0cc24597d 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 +20250210,875,947,970,870,3102800,2839750301,00,0.00,N,5,-80, 20250203,955,980,989,920,1682730,1594580467,00,0.00,N,5,-28, 20250131,983,997,1003,982,401098,395800856,00,0.00,N,5,-14, 20250120,997,1131,1140,980,2677654,2764408587,00,0.00,N,5,-108, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 4397a2300717..44db7d1d40d5 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 +20250210,2505,2460,2595,2450,283993,717769595,00,0.00,N,2,35, 20250203,2470,2430,2595,2380,403422,1004734060,00,0.00,N,2,10, 20250131,2460,2560,2570,2420,158865,391628035,00,0.00,N,5,-50, 20250120,2510,2420,2520,2360,481633,1171552485,00,0.00,N,2,90, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index 56490b294b28..9e8480c4b1ba 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 +20250210,3330,3410,3530,3305,55462,185471450,00,0.00,N,5,-80, 20250203,3410,3445,3570,3355,50372,171926710,00,0.00,N,5,-60, 20250131,3470,3450,3495,3355,13810,46985955,00,0.00,N,2,20, 20250120,3450,3400,3530,3360,58355,198243250,00,0.00,N,2,50, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index f8dccf6f1e07..83e48a5b84c6 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 +20250210,8870,8350,9270,8150,3252069,28389480880,00,0.00,N,2,370, 20250203,8500,8720,9180,8240,2091751,18249704600,00,0.00,N,5,-400, 20250131,8900,8940,9090,8840,300616,2691186000,00,0.00,N,3,0, 20250120,8900,9210,9560,8530,3534572,32305799530,00,0.00,N,5,-360, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index f3fea14ba57c..1d6750c17de5 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 +20250210,2685,2840,2895,2640,1620912,4494339205,00,0.00,N,5,-95, 20250203,2780,2960,3250,2710,12411269,37375544635,00,0.00,N,2,35, 20250131,2745,2780,2795,2730,127982,352624315,00,0.00,N,5,-40, 20250120,2785,2895,2915,2745,1199571,3401345525,00,0.00,N,5,-205, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index 43844936cafe..370e9855c015 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 +20250210,1255,1282,1334,1211,95092,120727326,00,0.00,N,5,-29, 20250203,1284,1266,1337,1247,140678,181152289,00,0.00,N,2,15, 20250131,1269,1270,1277,1212,20133,25249366,00,0.00,N,2,3, 20250120,1266,1291,1414,1265,323912,430691881,00,0.00,N,5,-25, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 496f49068b78..3ae523f92c68 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 +20250210,5600,5590,5600,5270,626,3491780,00,0.00,N,2,10, 20250203,5590,5600,5600,5260,2,10860,00,0.00,N,5,-10, 20250131,5600,5300,5600,5270,5,26740,00,0.00,N,3,0, 20250120,5600,5590,5600,5200,451,2510080,00,0.00,N,2,10, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index b2680d055eb5..3168599ed605 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 +20250210,1040,989,1285,989,2169740,2470744809,00,0.00,N,2,45, 20250203,995,982,1040,950,178979,180098013,00,0.00,N,2,4, 20250131,991,983,999,957,22628,22330524,00,0.00,N,2,8, 20250120,983,1000,1190,925,1232433,1299937976,00,0.00,N,5,-2, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index 6d91e7c3f77d..6447bc1e9561 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 +20250210,4265,3845,4350,3770,863097,3536131065,00,0.00,N,2,420, 20250203,3845,3870,3880,3470,627146,2340010375,00,0.00,N,5,-30, 20250131,3875,4035,4040,3850,119407,464814990,00,0.00,N,5,-160, 20250120,4035,4065,4175,3960,493609,2009447205,00,0.00,N,2,5, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index e877df19e588..6330b2ade394 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 +20250210,6270,6490,6700,6160,1210702,7779369320,00,0.00,N,5,-270, 20250203,6540,6110,6590,5830,1340180,8355541210,00,0.00,N,2,300, 20250131,6240,6110,6300,6000,268672,1655727760,00,0.00,N,2,60, 20250120,6180,6880,7040,6140,2050397,13507755120,00,0.00,N,5,-690, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index dfb977c0fab6..7b86c4af1214 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 +20250210,25900,21850,27650,21300,6494969,164542986750,00,0.00,N,2,3900, 20250203,22000,22350,23700,21550,1911894,43185711100,00,0.00,N,5,-550, 20250131,22550,22850,23550,22450,264031,6032173400,00,0.00,N,5,-400, 20250120,22950,23150,25550,22250,3291322,77241130400,00,0.00,N,5,-600, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 3fef139d1cc5..cde9410bff69 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 +20250210,9220,8860,9220,8790,16102,145561180,00,0.00,N,2,370, 20250203,8850,9000,9070,8760,14916,132196400,00,0.00,N,5,-170, 20250131,9020,9140,9150,8850,8676,77847100,00,0.00,N,5,-20, 20250120,9040,9190,9290,9010,10022,91142420,00,0.00,N,5,-150, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index 76c4199cdf24..c222468a4e76 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 +20250210,3930,3925,4240,3825,478393,1914729930,00,0.00,N,2,5, 20250203,3925,3995,4050,3920,99821,396207765,00,0.00,N,5,-65, 20250131,3990,4015,4015,3930,16850,66942415,00,0.00,N,5,-25, 20250120,4015,3995,4110,3900,300489,1201739080,00,0.00,N,2,20, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index a7be3bb344a9..c67003db3ea9 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 +20250210,10010,10160,10180,9950,96588,977485920,00,0.00,N,5,-140, 20250203,10150,10230,10250,9960,113176,1145154300,00,0.00,N,5,-180, 20250131,10330,10370,10370,10250,1266,13033860,00,0.00,N,5,-70, 20250120,10400,10050,10400,9950,63795,646779440,00,0.00,N,2,350, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index ebd3ebdab518..91ae9b1127b9 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 +20250210,800,800,800,800,0,0,00,0.00,N,3,0, 20250203,800,800,800,800,0,0,00,0.00,N,3,0, 20250131,800,800,800,800,0,0,00,0.00,N,3,0, 20250120,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index 68ccd6c2307c..160cf3429b68 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 +20250210,12320,12780,12980,12100,268637,3351910070,00,0.00,N,5,-460, 20250203,12780,13040,13220,12520,250189,3225775600,00,0.00,N,5,-490, 20250131,13270,13410,13670,13190,56268,746582240,00,0.00,N,5,-220, 20250120,13490,13620,14150,13220,253260,3455133240,00,0.00,N,5,-120, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 43312cfd7710..f7c9971c9993 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 +20250210,2870,2610,3085,2580,74739860,218337150635,00,0.00,N,2,230, 20250203,2640,2415,2820,2205,24972708,64329501340,00,0.00,N,2,200, 20250131,2440,2390,2475,2390,1038222,2529309335,00,0.00,N,5,-45, 20250120,2485,2615,2770,2470,17102416,44819945850,00,0.00,N,5,-110, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 0bffe06f9678..7c701c0fd4ab 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 +20250210,9900,10360,10870,9670,686430,6969905360,00,0.00,N,5,-460, 20250203,10360,11000,11110,9990,755053,7908235490,00,0.00,N,5,-840, 20250131,11200,11980,11980,11060,183040,2086952360,00,0.00,N,5,-410, 20250120,11610,11240,11840,10520,684296,7617705500,00,0.00,N,2,370, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index 4d9d92bfb4da..be88666e638e 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 +20250210,46600,46700,52000,46050,794453,38794605000,00,0.00,N,5,-50, 20250203,46650,46450,47700,45300,288171,13400121300,00,0.00,N,5,-750, 20250131,47400,46000,47700,45700,94483,4455503550,00,0.00,N,2,1400, 20250120,46000,44200,46750,43650,292683,13308724250,00,0.00,N,2,1800, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index b88963ed8a03..41709d17c703 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 +20250210,11050,9630,11220,9310,1134285,12039685360,00,0.00,N,2,1330, 20250203,9720,9300,9860,8550,554274,5046931020,00,0.00,N,2,310, 20250131,9410,9730,9730,9290,126162,1190615120,00,0.00,N,5,-290, 20250120,9700,9390,10060,9180,519028,5028097900,00,0.00,N,2,390, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 8d4cd0cdc4d5..73ffde778e3a 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 +20250210,7010,6870,7170,6670,424249,2964657120,00,0.00,N,2,200, 20250203,6810,6700,6980,6510,253974,1714665820,00,0.00,N,2,40, 20250131,6770,6830,6840,6750,44894,304952950,00,0.00,N,5,-60, 20250120,6830,7160,7160,6710,274972,1911930200,00,0.00,N,5,-320, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 958de1cc21b8..82bfa5b0876c 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 +20250210,567,546,587,538,2591627,1476662057,00,0.00,N,2,21, 20250203,546,545,572,519,1850935,997595020,00,0.00,N,3,0, 20250131,546,559,565,545,310517,171580420,00,0.00,N,5,-8, 20250120,554,648,648,540,5705458,3232385612,00,0.00,N,5,-94, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 14491a9d9a20..3117daa4423b 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 +20250210,104000,102300,109600,99400,1313913,136617701000,00,0.00,N,2,4300, 20250203,99700,99800,101300,93000,902715,87814175800,00,0.00,N,5,-2800, 20250131,102500,101000,103600,97700,128321,12956647500,00,0.00,N,5,-800, 20250120,103300,103900,110400,99700,1485837,155473178100,00,0.00,N,5,-900, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index b3153c6085b3..5fb14ab9d34b 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 +20250210,7630,7630,7630,7630,0,0,00,0.00,N,3,0, 20250203,7630,7630,7630,7630,0,0,00,0.00,N,3,0, 20250131,7630,7630,7630,7630,0,0,00,0.00,N,3,0, 20250120,7630,7670,8800,7200,164721,1298435230,00,0.00,N,5,-60, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 50d830e81615..8745db701c63 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 +20250210,3180,3160,3300,3040,259037,824658895,00,0.00,N,2,40, 20250203,3140,2960,3155,2925,162208,496051890,00,0.00,N,2,145, 20250131,2995,3050,3070,2980,36919,110724830,00,0.00,N,5,-50, 20250120,3045,3200,3200,3035,134104,417545170,00,0.00,N,5,-105, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 7aa09c5febe8..46e44ac06794 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 +20250210,39900,38250,40100,38100,1226306,48203433750,00,0.00,N,2,1500, 20250203,38400,38300,38800,37700,579399,22135662700,00,0.00,N,5,-100, 20250131,38500,38700,38750,38100,154900,5934705600,00,0.00,N,2,150, 20250120,38350,38600,39000,37600,1149370,43951572600,00,0.00,N,5,-150, diff --git a/078940/week/candle-week-42.csv b/078940/week/candle-week-42.csv index cb1def4395d0..76109c55e432 100644 --- a/078940/week/candle-week-42.csv +++ b/078940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,68,41,92,41,55120111,3458302089,00,0.00,N,5,-2787, 20250203,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20250131,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20250120,2855,2855,2855,2855,0,0,00,0.00,N,3,0, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 91cfa60323d6..23410defbeb3 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 +20250210,5100,5100,5150,5050,62330,317161090,00,0.00,N,3,0, 20250203,5100,5120,5180,5050,30950,157752680,00,0.00,N,5,-20, 20250131,5120,5220,5220,5120,4837,24933830,00,0.00,N,5,-80, 20250120,5200,5130,5370,5050,89533,461101070,00,0.00,N,2,70, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index 018dd6c2727a..b9a708034e51 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 +20250210,5090,5190,5270,5050,761991,3886066140,00,0.00,N,5,-90, 20250203,5180,5060,5230,4985,782711,3976473030,00,0.00,N,2,80, 20250131,5100,5100,5130,5050,160037,815220400,00,0.00,N,3,0, 20250120,5100,5220,5220,5040,734621,3758910160,00,0.00,N,5,-120, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index e75c4dcce7a7..2556e09cc850 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 +20250210,6510,6380,7290,6360,133726,898099470,00,0.00,N,2,130, 20250203,6380,6410,6490,6260,35194,224260320,00,0.00,N,5,-30, 20250131,6410,6600,6620,6410,4564,29625730,00,0.00,N,5,-190, 20250120,6600,6560,6700,6310,43468,284063490,00,0.00,N,2,40, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index 09f49f1c3e41..12c4d2435391 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 +20250210,482,504,512,475,507139,248075784,00,0.00,N,5,-22, 20250203,504,519,525,496,422916,214285144,00,0.00,N,5,-14, 20250131,518,548,548,518,57334,30026442,00,0.00,N,5,-16, 20250120,534,538,587,521,431826,232896310,00,0.00,N,5,-7, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index d972e0bec7b9..0cb9e7a77a28 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 +20250210,15190,13970,15870,13800,6220790,93527258140,00,0.00,N,2,1230, 20250203,13960,12750,14380,12070,2306694,30472363200,00,0.00,N,2,870, 20250131,13090,13610,13750,13020,591963,7875036850,00,0.00,N,5,-1130, 20250120,14220,14620,14630,13850,1467539,20851095280,00,0.00,N,5,-30, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index af2a487a3f87..f076636a91bd 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 +20250210,7310,7470,7990,7250,392873,2945041770,00,0.00,N,5,-150, 20250203,7460,7530,7750,7310,117012,879830200,00,0.00,N,5,-50, 20250131,7510,7580,7620,7480,29504,221548230,00,0.00,N,5,-120, 20250120,7630,7620,7850,7560,144565,1109294000,00,0.00,N,2,10, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 7bb06c9fe9a9..59084e67e93e 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 +20250210,284000,254000,296000,250000,2531135,702557735500,00,0.00,N,2,33000, 20250203,251000,220000,260500,214000,1532148,378405180500,00,0.00,N,2,24500, 20250131,226500,234500,236500,224500,222556,50934084500,00,0.00,N,5,-4000, 20250120,230500,215000,234500,208000,1262275,277994894500,00,0.00,N,2,17500, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index abcf889b3095..66797c3f8dc3 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 +20250210,1202,1252,1266,1184,59196,71877702,00,0.00,N,5,-50, 20250203,1252,1236,1264,1210,74724,92198885,00,0.00,N,2,16, 20250131,1236,1255,1280,1214,19796,24394891,00,0.00,N,5,-9, 20250120,1245,1254,1272,1210,102063,125957560,00,0.00,N,5,-8, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index d1525c745c0f..e05e758cfbf7 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 +20250210,6370,5530,6490,5280,1087310,6509156710,00,0.00,N,2,870, 20250203,5500,5530,5640,5130,326772,1758294510,00,0.00,N,5,-60, 20250131,5560,5650,5740,5520,55770,313296820,00,0.00,N,5,-90, 20250120,5650,5770,6430,5530,1040631,6296226420,00,0.00,N,5,-10, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 407fcb386db5..f22240c4271a 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 +20250210,63000,57500,71900,52800,18029182,1112796799700,00,0.00,N,2,8400, 20250203,54600,39300,54600,35850,12100813,546966652250,00,0.00,N,2,14500, 20250131,40100,45050,45300,40100,1012635,42530273950,00,0.00,N,5,-6400, 20250120,46500,44050,49800,43000,10908960,501250594250,00,0.00,N,2,1700, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 70ab66d8745f..eb2ff9da4213 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 +20250210,16660,17500,19690,16500,952841,17150979720,00,0.00,N,5,-400, 20250203,17060,15900,17410,15340,306211,5151441780,00,0.00,N,2,980, 20250131,16080,16750,16750,15800,42933,689435100,00,0.00,N,5,-660, 20250120,16740,15330,16930,15150,252446,4144927070,00,0.00,N,2,1420, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index c8f3a93ead3c..455a7e083e98 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 +20250210,661,720,740,661,159957,110549554,00,0.00,N,5,-59, 20250203,720,705,745,680,144922,103284312,00,0.00,N,2,7, 20250131,713,717,717,704,37264,26443562,00,0.00,N,5,-4, 20250120,717,702,740,702,181529,129373081,00,0.00,N,2,16, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index ed8302666e2f..f59d3759b0f6 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 +20250210,19050,17780,19290,17780,128447,2405987120,00,0.00,N,2,1110, 20250203,17940,17950,18210,17710,93287,1668141700,00,0.00,N,2,130, 20250131,17810,18060,18070,17650,35719,637313030,00,0.00,N,5,-200, 20250120,18010,18320,18320,17730,103912,1861824480,00,0.00,N,5,-270, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index aacc46fece3f..c821e10dbde5 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 +20250210,741,773,940,695,1836614,1560672756,00,0.00,N,5,-38, 20250203,779,830,841,696,502320,394066295,00,0.00,N,5,-56, 20250131,835,855,859,770,189738,152338629,00,0.00,N,5,-20, 20250120,855,927,942,843,210606,188079430,00,0.00,N,5,-72, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 58ffff17773b..83547490753c 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 +20250210,2530,2550,2550,2435,120864,303921205,00,0.00,N,5,-20, 20250203,2550,2540,2575,2460,125834,317203145,00,0.00,N,2,10, 20250131,2540,2605,2610,2535,20595,52709115,00,0.00,N,5,-65, 20250120,2605,2560,2615,2455,193600,486744960,00,0.00,N,2,75, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 875137a4405c..17c4294b2b2e 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 +20250210,5390,5380,5390,5300,42857,229857420,00,0.00,N,2,10, 20250203,5380,5230,5390,5160,41730,221549750,00,0.00,N,2,90, 20250131,5290,5280,5290,5200,8977,47158880,00,0.00,N,2,10, 20250120,5280,5250,5290,5140,43139,225754820,00,0.00,N,2,40, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index b3d99c7e1fb8..79efef85e8c9 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 +20250210,9720,9500,10380,9210,392084,3824402770,00,0.00,N,2,220, 20250203,9500,9540,9660,9270,180957,1718859600,00,0.00,N,5,-120, 20250131,9620,9620,9650,9530,17266,165861930,00,0.00,N,5,-10, 20250120,9630,10000,10030,9570,495019,4733437094,00,0.00,N,5,-330, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index 1ae3332a37c0..70170bc52022 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 +20250210,17750,16610,20600,16300,52160733,953238624100,00,0.00,N,2,1040, 20250203,16710,13820,17520,13120,56734271,879266210830,00,0.00,N,2,2650, 20250131,14060,13900,14080,13580,1580240,21945014580,00,0.00,N,2,860, 20250120,13200,9860,15180,9700,75371808,980061595690,00,0.00,N,2,3430, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 5c82e4b59779..e89f0544e16d 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 +20250210,2150,1964,2150,1940,157784,328606655,00,0.00,N,2,186, 20250203,1964,1999,2010,1913,16822,33124629,00,0.00,N,5,-35, 20250131,1999,2010,2010,1988,1231,2456879,00,0.00,N,5,-1, 20250120,2000,2030,2065,1985,40657,82696720,00,0.00,N,5,-50, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index 04388c367477..fc78a200b49e 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 +20250210,3525,3565,3700,3375,68189,243739205,00,0.00,N,5,-40, 20250203,3565,3520,3700,3430,43835,154941325,00,0.00,N,2,45, 20250131,3520,3535,3720,3490,7999,28387905,00,0.00,N,5,-25, 20250120,3545,3575,3690,3520,20562,73987140,00,0.00,N,5,-30, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index ed324424f748..2b4c29d040e1 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 +20250210,3060,2990,3075,2945,83053,250499930,00,0.00,N,2,65, 20250203,2995,3060,3130,2940,67696,203568175,00,0.00,N,5,-105, 20250131,3100,3060,3120,3040,6474,20051470,00,0.00,N,2,30, 20250120,3070,3085,3100,3035,37275,114464030,00,0.00,N,5,-15, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 121423ea6dbf..6c00793fa135 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 +20250210,1249,1219,1265,1211,83958,103944435,00,0.00,N,5,-3, 20250203,1252,1249,1253,1140,200309,239524952,00,0.00,N,2,3, 20250131,1249,1255,1282,1231,92697,116622070,00,0.00,N,5,-41, 20250120,1290,1159,1450,1125,2902092,3886573261,00,0.00,N,2,131, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 15eee1157eb4..e03b1f6142a6 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 +20250210,6290,5600,6580,5220,6940094,42587664700,00,0.00,N,2,650, 20250203,5640,5300,5800,4970,1201744,6479497050,00,0.00,N,2,220, 20250131,5420,5730,5730,5080,312978,1707403480,00,0.00,N,5,-410, 20250120,5830,5200,7200,5000,4093989,25333380100,00,0.00,N,2,680, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index bf36c72feefa..a36f1085a695 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 +20250210,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250203,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250131,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250120,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index e5b1b1e0be58..f5daad622326 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 +20250210,11910,11550,12260,11430,109175,1285774660,00,0.00,N,2,360, 20250203,11550,11060,11730,10700,76045,850587660,00,0.00,N,2,490, 20250131,11060,11150,11150,10920,6930,76280120,00,0.00,N,5,-80, 20250120,11140,11180,11480,10950,62347,693479610,00,0.00,N,5,-40, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 8a60a22dba92..fc78b691cd79 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 +20250210,3090,3285,3285,3030,3892925,12241134100,00,0.00,N,5,-80, 20250203,3170,3185,3615,3000,30248767,101300767150,00,0.00,N,2,165, 20250131,3005,3075,3075,3000,111083,335347330,00,0.00,N,5,-45, 20250120,3050,3180,3180,3030,838396,2585791675,00,0.00,N,5,-145, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index 210d5da1ba71..33008b73d74e 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 +20250210,2825,2945,2995,2675,293019,812618285,00,0.00,N,5,-120, 20250203,2945,2940,3090,2825,252205,738088525,00,0.00,N,5,-160, 20250131,3105,3260,3300,3105,13153,41207240,00,0.00,N,5,-115, 20250120,3220,3075,3295,2945,197038,624269420,00,0.00,N,2,140, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index 64eb1854813b..f2da07be52ad 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 +20250210,38250,38000,39000,37200,598848,22920786050,00,0.00,N,2,100, 20250203,38150,38500,39450,37850,738384,28613247650,00,0.00,N,5,-1100, 20250131,39250,40400,40450,39100,197060,7783554100,00,0.00,N,5,-750, 20250120,40000,41750,43250,39900,556157,22880994550,00,0.00,N,5,-2000, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 5a2c106ccc79..b673049625bd 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 +20250210,1401,1371,1445,1315,310501,432107667,00,0.00,N,2,30, 20250203,1371,1290,1371,1249,430033,564234410,00,0.00,N,2,69, 20250131,1302,1340,1387,1288,97595,127178616,00,0.00,N,5,-38, 20250120,1340,1464,1473,1306,380230,527658496,00,0.00,N,5,-124, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index bb2a6c16a903..764cd25ce6ba 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 +20250210,23500,22300,24300,20000,4311790,97443397500,00,0.00,N,2,3350, 20250203,20150,18490,21800,17660,2978729,59002462330,00,0.00,N,2,1280, 20250131,18870,18400,19100,18160,227625,4272314760,00,0.00,N,2,640, 20250120,18230,18100,19390,17540,1246028,22913099100,00,0.00,N,2,30, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index d7b4d8136d02..33f17d2e6ab3 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 +20250210,4625,4560,4650,4485,865860,3952488365,00,0.00,N,2,55, 20250203,4570,4625,4705,4490,663930,3033638580,00,0.00,N,5,-65, 20250131,4635,4730,4730,4560,127000,583251915,00,0.00,N,5,-25, 20250120,4660,4725,4830,4640,602697,2845487940,00,0.00,N,5,-75, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index c1b45d304831..c7a7b392efab 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 +20250210,480,480,480,480,0,0,00,0.00,N,3,0, 20250203,480,480,480,480,0,0,00,0.00,N,3,0, 20250131,480,480,480,480,0,0,00,0.00,N,3,0, 20250120,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 8e78a0176531..65f29faf9659 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 +20250210,24350,22100,28750,21250,29911147,734969196800,00,0.00,N,2,2200, 20250203,22150,22850,24400,21500,9968683,228979639850,00,0.00,N,5,-650, 20250131,22800,23150,23900,22650,1647547,38256855650,00,0.00,N,5,-300, 20250120,23100,24200,24700,22150,11828318,278563271700,00,0.00,N,5,-1200, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index 20051c613027..f8c45b291a2e 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 +20250210,8190,8000,9520,7820,11209397,98606424740,00,0.00,N,2,110, 20250203,8080,8300,8490,7710,3773449,30519888630,00,0.00,N,5,-10, 20250131,8090,8200,8520,7940,857687,6997748300,00,0.00,N,5,-140, 20250120,8230,6970,8680,6500,16681058,133310029700,00,0.00,N,2,1440, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index eda6d687065b..576c8e9b1ea7 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 +20250210,2575,2695,2760,2575,2281752,6050992280,00,0.00,N,5,-95, 20250203,2670,2665,2860,2590,3180178,8619901940,00,0.00,N,5,-10, 20250131,2680,2720,2725,2680,403083,1084212185,00,0.00,N,5,-35, 20250120,2715,2775,2920,2670,3864417,10773128640,00,0.00,N,5,-55, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 91436c18d759..3c3623b6a9d3 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 +20250210,25400,26600,27200,24450,710435,18215431050,00,0.00,N,5,-1200, 20250203,26600,24950,26900,24250,665723,16962870746,00,0.00,N,2,1750, 20250131,24850,26400,26450,23950,239464,6006718600,00,0.00,N,5,-2150, 20250120,27000,26000,29900,25050,1703303,47471807250,00,0.00,N,2,1050, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index 220d7547a576..e18e08ac0747 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 +20250210,9940,9100,10300,8830,714465,6936887390,00,0.00,N,2,840, 20250203,9100,8800,9210,8300,423671,3701106800,00,0.00,N,2,190, 20250131,8910,9440,9450,8900,144266,1306778440,00,0.00,N,5,-660, 20250120,9570,9770,10070,9520,453374,4428988400,00,0.00,N,5,-80, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index 9aaf768ec134..836c95a22a48 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 +20250210,6900,7090,7250,6810,670574,4679617200,00,0.00,N,5,-240, 20250203,7140,6750,7770,6530,4863158,34569977550,00,0.00,N,2,740, 20250131,6400,6430,6540,6280,202889,1318328580,00,0.00,N,5,-100, 20250120,6500,7230,7940,6410,5754342,41438118360,00,0.00,N,5,-660, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index a8068cfde3aa..5f04e481d24b 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 +20250210,19260,18080,19420,17730,1879888,34874274850,00,0.00,N,2,1000, 20250203,18260,17500,18520,16460,1751609,30504392880,00,0.00,N,2,300, 20250131,17960,18520,18710,17950,589681,10708480120,00,0.00,N,5,-1530, 20250120,19490,18720,21000,17870,3966378,76512352270,00,0.00,N,2,1100, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index bb8feeca7ff1..8b46e1a26396 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 +20250210,1274,1240,1350,1210,280383,351926070,00,0.00,N,2,34, 20250203,1240,1250,1250,1211,128437,157638079,00,0.00,N,5,-10, 20250131,1250,1250,1250,1225,14073,17403999,00,0.00,N,3,0, 20250120,1250,1313,1388,1215,470687,595218244,00,0.00,N,5,-90, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 6af35b6947e3..89f7f8d5405f 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 +20250210,11030,10990,12360,10500,1649503,18826264230,00,0.00,N,5,-80, 20250203,11110,10390,12400,9630,765244,8518928710,00,0.00,N,2,570, 20250131,10540,10700,10880,10220,42493,452145590,00,0.00,N,5,-340, 20250120,10880,10700,11500,10240,788048,8524694240,00,0.00,N,2,650, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 44450043f7b3..0ad2c1371283 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 +20250210,3150,3210,3210,3110,36499,114746100,00,0.00,N,5,-30, 20250203,3180,3200,3300,3095,125922,405494745,00,0.00,N,5,-75, 20250131,3255,3320,3320,3210,30836,99716870,00,0.00,N,5,-65, 20250120,3320,3335,3415,3225,174391,578696060,00,0.00,N,5,-15, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 860ccbf75e9a..ced74b781cee 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 +20250210,280,290,300,280,630257,181745361,00,0.00,N,5,-10, 20250203,290,297,312,283,1365541,402369079,00,0.00,N,5,-8, 20250131,298,306,308,297,253442,76205784,00,0.00,N,5,-8, 20250120,306,330,338,305,2498131,795095994,00,0.00,N,5,-22, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index cd4724d7fdbc..2f66b1f2e387 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 +20250210,23000,20700,24800,19770,19346401,428966598800,00,0.00,N,2,3170, 20250203,19830,21150,22550,19150,11619069,242789504430,00,0.00,N,5,-2120, 20250131,21950,22050,22900,21600,2853675,63075394400,00,0.00,N,5,-1550, 20250120,23500,18280,23950,17350,32535987,685638246370,00,0.00,N,2,5420, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index d3917c1a56fd..9a955494ca83 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 +20250210,699,930,944,693,15379638,12169621052,00,0.00,N,5,-390, 20250203,1089,802,1089,768,9732380,10244717986,00,0.00,N,2,287, 20250131,802,818,869,802,57051,46393602,00,0.00,N,5,-16, 20250120,818,904,915,795,232461,194570859,00,0.00,N,5,-79, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index a333867c020b..d1f3d884ab44 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 +20250210,2305,2280,2350,2180,641654,1448548740,00,0.00,N,2,15, 20250203,2290,2380,2395,2250,277400,640224475,00,0.00,N,5,-100, 20250131,2390,2390,2395,2210,69742,163204075,00,0.00,N,5,-5, 20250120,2395,2285,2415,2220,513747,1181124850,00,0.00,N,2,85, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index e38a7ce9866c..43c04fca61a6 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 +20250210,16930,14450,18380,14110,6769590,114902089350,00,0.00,N,2,2230, 20250203,14700,14740,15820,12600,2259108,32096978100,00,0.00,N,5,-100, 20250131,14800,14360,14870,13810,191902,2783865860,00,0.00,N,2,400, 20250120,14400,13400,14910,13200,547850,7795662590,00,0.00,N,2,1250, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 67f773258cdc..eca35765469f 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 +20250210,15030,15490,15490,14750,198227,2969285620,00,0.00,N,5,-580, 20250203,15610,16660,16660,15400,227494,3635053890,00,0.00,N,5,-960, 20250131,16570,16650,16660,16380,30658,506698020,00,0.00,N,2,20, 20250120,16550,16800,16800,16260,144275,2396562960,00,0.00,N,2,20, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index 3cc52d88405e..ed53d11a8387 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 +20250210,35750,36650,38550,34500,220939,8056957550,00,0.00,N,5,-900, 20250203,36650,34550,38300,33800,239257,8638333600,00,0.00,N,2,1600, 20250131,35050,35050,36250,34400,90603,3170900500,00,0.00,N,2,50, 20250120,35000,40350,40550,33650,460501,16787954600,00,0.00,N,5,-5850, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 3d5936283bd0..091efcf2e286 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 +20250210,5610,6120,6490,5580,1002063,6036903580,00,0.00,N,5,-280, 20250203,5890,5410,5950,5400,343536,1933557470,00,0.00,N,2,330, 20250131,5560,5510,5710,5490,25026,139654500,00,0.00,N,5,-50, 20250120,5610,5910,6000,5440,220626,1267678230,00,0.00,N,5,-300, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index defb7e03b851..c8e4276d9025 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 +20250210,39800,37750,40850,37100,564106,22330966800,00,0.00,N,2,1300, 20250203,38500,35050,39400,34000,591920,21371572350,00,0.00,N,2,1600, 20250131,36900,38650,38700,36900,162545,6094573050,00,0.00,N,5,-2650, 20250120,39550,37900,40950,36700,806564,31272107400,00,0.00,N,2,1650, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 6158045be84a..87b072974603 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 +20250210,1092,1052,1133,1052,252344,273919718,00,0.00,N,2,15, 20250203,1077,1089,1192,1044,1025970,1153964080,00,0.00,N,5,-12, 20250131,1089,976,1098,949,726479,769101737,00,0.00,N,2,118, 20250120,971,1010,1041,942,477236,467558755,00,0.00,N,5,-37, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 752d964f9c07..90d607b96394 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 +20250210,2670,2690,2885,2665,4227188,11681768345,00,0.00,N,5,-65, 20250203,2735,2740,2845,2650,4960172,13632390005,00,0.00,N,5,-60, 20250131,2795,2860,2865,2760,963755,2687356035,00,0.00,N,5,-70, 20250120,2865,3080,3085,2810,7702732,22530128005,00,0.00,N,5,-225, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index 9a1f210abc4e..800050293320 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 +20250210,7080,7190,7440,7010,23865,171695480,00,0.00,N,5,-60, 20250203,7140,7170,7360,7090,8795,62693470,00,0.00,N,5,-110, 20250131,7250,7240,7300,7210,375,2714750,00,0.00,N,2,10, 20250120,7240,7570,7670,7210,35115,259422380,00,0.00,N,5,-330, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index bf7492783f16..2c5761d67c04 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 +20250210,1415,1436,1436,1393,748545,1055785330,00,0.00,N,5,-9, 20250203,1424,1441,1474,1397,547858,784680312,00,0.00,N,5,-17, 20250131,1441,1465,1480,1440,230171,332980905,00,0.00,N,5,-24, 20250120,1465,1519,1519,1465,790172,1172188531,00,0.00,N,5,-38, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index 2102a878c21e..10faf657b967 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 +20250210,10910,10520,11080,10430,1674474,18129074050,00,0.00,N,2,210, 20250203,10700,10260,11180,10080,2735765,29120830170,00,0.00,N,2,300, 20250131,10400,9970,10400,9930,564451,5777967370,00,0.00,N,2,330, 20250120,10070,10310,10400,9590,1504977,15024929420,00,0.00,N,5,-200, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index b45e9eee3240..09089e39a285 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 +20250210,9980,9780,10120,9550,192185,1905904300,00,0.00,N,2,250, 20250203,9730,8730,10000,8410,331623,3103093290,00,0.00,N,2,900, 20250131,8830,8980,8980,8780,17209,152232360,00,0.00,N,5,-180, 20250120,9010,9440,9440,8810,192276,1751625780,00,0.00,N,5,-340, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index 369889fc493c..199ea07491e9 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 +20250210,12320,12050,12700,11700,136028,1654949180,00,0.00,N,2,120, 20250203,12200,12350,13170,11500,157490,1889129980,00,0.00,N,5,-600, 20250131,12800,12810,12900,12200,30374,377863680,00,0.00,N,2,110, 20250120,12690,12440,13980,12310,165005,2159354100,00,0.00,N,2,270, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index aafa6cf14919..c9288cea4189 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 +20250210,1067,1079,1089,1018,378195,396848890,00,0.00,N,5,-9, 20250203,1076,1095,1125,1020,363433,385719258,00,0.00,N,5,-24, 20250131,1100,1141,1141,1100,54166,60625090,00,0.00,N,5,-41, 20250120,1141,1157,1190,1116,261262,300119290,00,0.00,N,5,-16, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 48e2bac840e0..ac5f9f2c943f 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 +20250210,2515,2585,2670,2495,317572,804456325,00,0.00,N,5,-90, 20250203,2605,2570,2705,2510,225793,587774075,00,0.00,N,2,10, 20250131,2595,2645,2650,2590,78706,206017780,00,0.00,N,5,-45, 20250120,2640,2685,2740,2590,302761,804346975,00,0.00,N,5,-45, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index f01d67f993f5..f2792d3755e8 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 +20250210,885,925,945,869,1629001,1455667970,00,0.00,N,5,-42, 20250203,927,965,989,916,1962519,1886985218,00,0.00,N,5,-46, 20250131,973,962,983,949,371054,360655142,00,0.00,N,2,11, 20250120,962,950,1014,917,2290815,2213930796,00,0.00,N,2,15, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index 4d5062cf16b1..e491aacafe27 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 +20250210,4530,4520,4580,4250,485069,2141714465,00,0.00,N,2,55, 20250203,4475,5070,5190,4470,540288,2528169600,00,0.00,N,5,-605, 20250131,5080,5280,5370,5070,47594,245961900,00,0.00,N,5,-200, 20250120,5280,5320,5470,5260,127644,679421500,00,0.00,N,5,-40, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 2ff5b386bd36..43b446f95e93 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 +20250210,11290,11450,11830,11200,1212553,13954220650,00,0.00,N,5,-10, 20250203,11300,11210,11680,11040,1079488,12201816810,00,0.00,N,5,-100, 20250131,11400,11310,11530,11190,268788,3048717080,00,0.00,N,2,90, 20250120,11310,11220,11430,10970,829418,9286121070,00,0.00,N,2,90, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 6ff6d893b2ae..d7d3ee6a567d 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 +20250210,5590,5250,5830,5200,2949301,16476090630,00,0.00,N,2,280, 20250203,5310,5040,5340,4830,1171432,5983482515,00,0.00,N,2,270, 20250131,5040,5030,5120,5010,160981,815075180,00,0.00,N,5,-40, 20250120,5080,5300,5730,4990,2466661,13075074980,00,0.00,N,5,-220, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 8c4148a1bab5..1fc88e846d86 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 +20250210,1572,1417,1840,1400,8577506,12866550036,00,0.00,N,2,143, 20250203,1429,1286,1455,1277,2984421,3691539446,00,0.00,N,2,132, 20250131,1297,1270,1312,1231,163836,209926337,00,0.00,N,2,14, 20250120,1283,1312,1368,1188,1935368,2551438571,00,0.00,N,5,-32, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 8a4d9c8b998f..546c327df1ef 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 +20250210,3125,3020,3450,2890,340470,1078590305,00,0.00,N,2,80, 20250203,3045,3115,3160,3005,83489,254043255,00,0.00,N,5,-70, 20250131,3115,3175,3175,3100,7943,24762810,00,0.00,N,5,-5, 20250120,3120,3190,3200,3110,51529,162285980,00,0.00,N,5,-65, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index c944fbb77dee..2f4fbdf7a7d0 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 +20250210,3050,3030,3095,2980,142945,433434550,00,0.00,N,5,-10, 20250203,3060,3225,3310,3045,199295,626285130,00,0.00,N,5,-190, 20250131,3250,3295,3430,3250,60929,203289095,00,0.00,N,5,-25, 20250120,3275,3335,3395,3110,241041,784197770,00,0.00,N,5,-90, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index 95c591a80287..b7a806fb6280 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 +20250210,3240,3225,3275,3195,96995,313602070,00,0.00,N,5,-20, 20250203,3260,3260,3330,3155,133538,430475225,00,0.00,N,5,-25, 20250131,3285,3285,3310,3260,16799,55068180,00,0.00,N,3,0, 20250120,3285,3430,3435,3265,154493,515528530,00,0.00,N,5,-140, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index 331b59cd25a9..4fc72e641680 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 +20250210,1264,1301,1399,1264,4752,6298744,00,0.00,N,5,-136, 20250203,1400,1400,1500,1300,7136,9736217,00,0.00,N,5,-6, 20250131,1406,1600,1600,1406,9,13209,00,0.00,N,5,-174, 20250120,1580,1600,1619,1400,622,952304,00,0.00,N,2,71, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 1b4b8bd16565..fae805fa4bd6 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 +20250210,130600,131300,136000,127100,868283,113792619800,00,0.00,N,5,-2400, 20250203,133000,146500,148100,133000,1122795,156464869400,00,0.00,N,5,-16400, 20250131,149400,145500,151000,145500,363302,54065869600,00,0.00,N,2,5300, 20250120,144100,125400,145800,124100,1563452,215099975000,00,0.00,N,2,17100, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index ab1f8f415372..bb393dab1bba 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 +20250210,13230,13100,14150,12850,667029,8952533580,00,0.00,N,5,-230, 20250203,13460,12930,14230,12810,911897,12385224420,00,0.00,N,5,-30, 20250131,13490,13930,14150,12700,350215,4740723830,00,0.00,N,5,-1010, 20250120,14500,14370,15130,13880,1556235,22712430050,00,0.00,N,5,-40, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index a4ec3c0e2ce7..08d7c6bf5b62 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 +20250210,15170,15490,15680,15160,463185,7126472110,00,0.00,N,5,-480, 20250203,15650,15030,16050,14400,904123,13864760340,00,0.00,N,2,520, 20250131,15130,15380,15380,15130,67336,1023737900,00,0.00,N,5,-100, 20250120,15230,15610,15830,15050,443219,6817479800,00,0.00,N,5,-370, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index cd03c8a35181..0958433add61 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 +20250210,737,1411,1411,737,223,183724,00,0.00,N,5,-922, 20250203,1659,2295,2295,1659,112,188575,00,0.00,N,5,-686, 20250131,2345,2345,2345,2345,2,4690,00,0.00,N,2,120, 20250120,2225,2385,2385,1785,86,159155,00,0.00,N,2,130, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 17ce7c8201f2..025bcb930c24 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 +20250210,60700,58900,62400,58000,3901124,235743410200,00,0.00,N,2,800, 20250203,59900,59700,62600,56900,3641379,217843522200,00,0.00,N,5,-1100, 20250131,61000,61000,62000,60200,455920,27780565200,00,0.00,N,3,0, 20250120,61000,62700,65200,60000,4123339,257177463000,00,0.00,N,5,-1300, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index 76fc9d744c7f..a24a11c3999b 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 +20250210,8230,7950,8340,7570,163183,1299644450,00,0.00,N,2,360, 20250203,7870,8080,8350,7830,235815,1917138560,00,0.00,N,5,-180, 20250131,8050,8090,8180,7960,35953,288782530,00,0.00,N,5,-90, 20250120,8140,7390,9100,7390,3114577,26543338590,00,0.00,N,2,830, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index b4367244bf49..6b3c09ebb519 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 +20250210,10070,9970,10190,9680,407385,4049118350,00,0.00,N,2,80, 20250203,9990,9490,10030,9150,347095,3337542740,00,0.00,N,2,440, 20250131,9550,9620,9710,9490,59320,568306800,00,0.00,N,5,-160, 20250120,9710,9870,10110,9590,595090,5859639100,00,0.00,N,5,-140, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index f174ed2caa2b..d85298247617 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 +20250210,60800,61700,62500,60100,3495571,212978956100,00,0.00,N,5,-800, 20250203,61600,59700,63700,58800,6166316,377629902900,00,0.00,N,2,1100, 20250131,60500,60100,60900,59600,1308593,78796480000,00,0.00,N,2,1300, 20250120,59200,57100,60000,57000,4882758,286823333500,00,0.00,N,2,1900, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index 660ed8b65808..024762a2bd93 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 +20250210,29400,27850,30500,26550,225384,6484708400,00,0.00,N,2,1550, 20250203,27850,26850,28700,24950,173578,4817493100,00,0.00,N,2,750, 20250131,27100,26900,27300,26500,23635,634422350,00,0.00,N,2,100, 20250120,27000,25200,27700,23650,252744,6446378000,00,0.00,N,2,1850, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index 352e9e7a1085..47532ced4f67 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 +20250210,5030,5030,5480,4775,1542633,7908993080,00,0.00,N,2,35, 20250203,4995,4445,5150,4240,759965,3673864750,00,0.00,N,2,540, 20250131,4455,4565,4565,4455,41757,187276090,00,0.00,N,5,-85, 20250120,4540,4560,4880,4350,417690,1905347350,00,0.00,N,5,-10, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index acb3eebef3c2..d31e94eea36a 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 +20250210,122200,117100,134000,117000,225650,27579333000,00,0.00,N,2,3200, 20250203,119000,116000,122700,113100,146689,17257522000,00,0.00,N,2,600, 20250131,118400,120800,121300,117700,22837,2704006900,00,0.00,N,5,-1900, 20250120,120300,118700,122800,112100,236913,27926529500,00,0.00,N,2,1500, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index eaddc67eb635..6ce26d6c8778 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 +20250210,1250,1243,1316,1222,5655508,7177642400,00,0.00,N,3,0, 20250203,1250,1227,1362,1160,24199786,31149064818,00,0.00,N,2,12, 20250131,1238,1206,1255,1205,1431467,1764880464,00,0.00,N,5,-11, 20250120,1249,1381,1396,1240,19594435,25893828146,00,0.00,N,5,-131, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index e981152aa9ca..bf82273eb61b 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 +20250210,3120,2955,3175,2925,1751508,5420362625,00,0.00,N,2,185, 20250203,2935,2895,2960,2835,957902,2779905620,00,0.00,N,2,5, 20250131,2930,2910,2950,2885,167706,489859530,00,0.00,N,2,10, 20250120,2920,3090,3090,2890,1327615,3978037025,00,0.00,N,5,-170, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 383202659f07..2789a3a888aa 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 +20250210,97200,94600,108000,94600,3632009,368241059500,00,0.00,N,2,1600, 20250203,95600,97700,108300,91500,3870944,380246031000,00,0.00,N,5,-2100, 20250131,97700,98100,100000,96900,372647,36675072000,00,0.00,N,2,300, 20250120,97400,93000,99000,90200,2151162,202339257400,00,0.00,N,2,3500, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index daf7863aa2fa..72ba6765e7d6 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 +20250210,2210,2230,2280,2150,975468,2162328745,00,0.00,N,5,-55, 20250203,2265,2245,2315,2130,1756804,3941215390,00,0.00,N,5,-25, 20250131,2290,2270,2310,2250,282742,644288560,00,0.00,N,2,20, 20250120,2270,2270,2305,2220,1944699,4406553550,00,0.00,N,5,-10, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index 8aeec08e6b77..ee58ad4e0d35 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 +20250210,6960,7100,7210,6690,89776,624988680,00,0.00,N,5,-190, 20250203,7150,6700,7690,6200,188346,1343345450,00,0.00,N,2,450, 20250131,6700,6800,6840,6610,14704,98707950,00,0.00,N,5,-130, 20250120,6830,6300,7190,6170,261434,1782989010,00,0.00,N,2,510, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 872ce5bf98ec..a423d3672444 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 +20250210,3295,3260,3390,3190,128579,420607350,00,0.00,N,2,10, 20250203,3285,3280,3480,3100,163639,528534610,00,0.00,N,5,-5, 20250131,3290,3395,3400,3225,75653,247574430,00,0.00,N,5,-110, 20250120,3400,3415,3515,3320,149426,506298740,00,0.00,N,5,-15, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index b72c65d6684c..690db437215e 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 +20250210,4015,4060,4085,3980,183986,738562135,00,0.00,N,5,-45, 20250203,4060,4125,4125,4045,122401,498807510,00,0.00,N,5,-45, 20250131,4105,4115,4120,4100,22009,90491935,00,0.00,N,5,-10, 20250120,4115,4160,4185,4100,81903,339115765,00,0.00,N,5,-45, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index d374f75d2679..a5e18a11bcb8 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 +20250210,2990,2965,3230,2820,487487,1500684880,00,0.00,N,2,55, 20250203,2935,2870,2975,2705,300571,859663890,00,0.00,N,2,40, 20250131,2895,3045,3045,2870,118783,346030315,00,0.00,N,5,-155, 20250120,3050,3000,3250,2700,1176121,3484045730,00,0.00,N,2,10, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index 54b6d942432a..b439ea5edc88 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 +20250210,1078,1014,1125,1002,216720,227580312,00,0.00,N,2,64, 20250203,1014,1045,1045,1001,201141,205416862,00,0.00,N,5,-31, 20250131,1045,1056,1061,1037,26257,27484849,00,0.00,N,5,-11, 20250120,1056,1105,1213,1046,753726,833705751,00,0.00,N,5,-32, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 8fa31a4d51df..1f79e0016ace 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 +20250210,12000,11750,12520,11510,550879,6671630390,00,0.00,N,2,420, 20250203,11580,12050,12850,11450,1629360,20074644160,00,0.00,N,5,-230, 20250131,11810,11190,12100,11010,267051,3125601640,00,0.00,N,2,820, 20250120,10990,10540,11190,10020,324529,3407034520,00,0.00,N,2,440, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 9cb97af09229..427df12553c0 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 +20250210,2650,2490,2810,2470,13817538,36533849340,00,0.00,N,2,160, 20250203,2490,2460,2515,2430,4681828,11603045574,00,0.00,N,5,-5, 20250131,2495,2490,2500,2450,1275420,3151622535,00,0.00,N,2,25, 20250120,2470,2530,2550,2450,4243592,10580871105,00,0.00,N,5,-50, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 3a60e9da97c1..4af4837eb16a 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 +20250210,8800,8900,9200,8600,45289,401185950,00,0.00,N,5,-100, 20250203,8900,8570,9220,8150,50574,439807140,00,0.00,N,2,170, 20250131,8730,8840,8950,8700,2484,21812900,00,0.00,N,5,-110, 20250120,8840,9390,9870,8790,39203,358503300,00,0.00,N,5,-550, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index d7daa8a4673c..5f45f5096b78 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 +20250210,1769,1793,1802,1748,146409,259387633,00,0.00,N,5,-42, 20250203,1811,1790,1816,1729,157247,279434048,00,0.00,N,2,21, 20250131,1790,1807,1845,1782,21399,38803433,00,0.00,N,5,-26, 20250120,1816,1811,1890,1743,218382,395060900,00,0.00,N,2,1, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 79ea0537b2bb..e6f3a1aed840 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 +20250210,756,780,808,748,605429,470189032,00,0.00,N,5,-27, 20250203,783,781,807,710,884080,670702394,00,0.00,N,2,6, 20250131,777,774,808,764,288291,225886342,00,0.00,N,2,2, 20250120,775,738,862,710,1765884,1382308261,00,0.00,N,2,38, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index dc158ab4a689..6bd33cf3c09f 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 +20250210,1958,1936,1966,1930,38493,75094674,00,0.00,N,2,11, 20250203,1947,1935,1950,1882,62699,119695359,00,0.00,N,2,17, 20250131,1930,1950,1950,1925,11810,22801703,00,0.00,N,5,-20, 20250120,1950,1969,1976,1930,92776,180965975,00,0.00,N,5,-33, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index c4850aa149be..cdb5a760c181 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 +20250210,11150,11090,11240,10960,3512019,39019629140,00,0.00,N,2,40, 20250203,11110,10490,11120,10420,5607350,60373229170,00,0.00,N,2,610, 20250131,10500,10480,10520,10440,1088672,11404854646,00,0.00,N,2,20, 20250120,10480,10580,10630,10430,3487426,36670294220,00,0.00,N,5,-130, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 886ee59e8341..1e2c42055326 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 +20250210,25600,25150,29150,23150,12235140,324225960950,00,0.00,N,5,-100, 20250203,25700,20500,28300,19960,7157034,179020927420,00,0.00,N,2,4300, 20250131,21400,20400,21450,20100,467531,9776799550,00,0.00,N,2,1000, 20250120,20400,19700,21350,19260,2382426,48017129270,00,0.00,N,2,1440, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index 91791abc4d6f..6ee7e760aa18 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 +20250210,42100,42350,45450,41700,4106156,178243794950,00,0.00,N,5,-1600, 20250203,43700,42800,44200,40750,4993166,209814847850,00,0.00,N,5,-1750, 20250131,45450,44350,46400,44350,1061169,48041270450,00,0.00,N,5,-4050, 20250120,49500,50600,52500,49050,6045722,306480758650,00,0.00,N,2,1250, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 068d39681a1d..6278dfadffce 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 +20250210,2630,2535,2700,2485,289287,760739090,00,0.00,N,2,95, 20250203,2535,2750,2765,2450,615092,1584178445,00,0.00,N,5,-235, 20250131,2770,2815,2815,2715,39008,106842610,00,0.00,N,5,-10, 20250120,2780,2875,2930,2670,195305,547778095,00,0.00,N,5,-90, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index d83424c4fa01..8503bc2e6509 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 +20250210,2385,2375,2440,2325,122493,292019345,00,0.00,N,2,10, 20250203,2375,2340,2385,2210,114648,262757135,00,0.00,N,2,45, 20250131,2330,2330,2375,2305,38992,90563285,00,0.00,N,3,0, 20250120,2330,2490,2505,2320,218704,525957615,00,0.00,N,5,-160, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 721c7c435d16..f610ad8b73cd 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 +20250210,895,879,929,876,134810,121187848,00,0.00,N,2,4, 20250203,891,888,907,854,162168,143659833,00,0.00,N,5,-5, 20250131,896,880,917,880,6301,5687456,00,0.00,N,5,-4, 20250120,900,992,992,854,219892,200075920,00,0.00,N,5,-82, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index a183fc214ad0..6fb923465a70 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 +20250210,3465,3445,3465,3400,61603,210925085,00,0.00,N,2,20, 20250203,3445,3440,3460,3340,80631,274723215,00,0.00,N,5,-10, 20250131,3455,3495,3495,3455,4311,14967540,00,0.00,N,5,-35, 20250120,3490,3510,3560,3450,74507,259566870,00,0.00,N,5,-20, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 103a5480d755..52517adc6969 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 +20250210,7290,7280,7380,7200,736384,5365939200,00,0.00,N,5,-60, 20250203,7350,7340,7390,7110,735842,5333529770,00,0.00,N,5,-30, 20250131,7380,7450,7560,7340,200203,1479725790,00,0.00,N,5,-70, 20250120,7450,7490,7630,7370,993246,7416464820,00,0.00,N,5,-40, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 3b06cdf25a6c..3d7165cdf56e 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 +20250210,13660,13720,13940,13420,96929,1321407340,00,0.00,N,5,-140, 20250203,13800,13880,14060,13500,125811,1729281320,00,0.00,N,5,-160, 20250131,13960,14050,14050,13910,14138,197361110,00,0.00,N,5,-80, 20250120,14040,14280,14800,14010,196437,2805941430,00,0.00,N,5,-240, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index b6d1779d0c06..0b98134d2ea3 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 +20250210,4825,4415,4970,4380,1299051,6139239960,00,0.00,N,2,335, 20250203,4490,4405,4980,4105,2820539,12884765695,00,0.00,N,2,45, 20250131,4445,4580,4645,4430,163827,734249335,00,0.00,N,5,-215, 20250120,4660,5110,5370,4620,1751660,8828735490,00,0.00,N,5,-450, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index a59bb85d859d..dc5e0106585d 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 +20250210,6670,6300,6770,6290,208663,1376591860,00,0.00,N,2,310, 20250203,6360,6210,6380,6050,84921,529589890,00,0.00,N,2,80, 20250131,6280,6290,6320,6100,39841,245809190,00,0.00,N,5,-40, 20250120,6320,6720,6720,6230,130215,835356920,00,0.00,N,5,-350, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 55d73234e5a8..721c5451aed9 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 +20250210,28050,28400,28500,27750,143664,4035761450,00,0.00,N,5,-650, 20250203,28700,28400,28750,27800,115718,3279529200,00,0.00,N,2,300, 20250131,28400,27950,28800,27650,41425,1180650900,00,0.00,N,2,450, 20250120,27950,27750,28300,27250,134539,3727850800,00,0.00,N,2,200, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index c3b3da73f45e..dc2fc6b6b653 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 +20250210,7710,7290,7870,7010,331852,2496014720,00,0.00,N,2,460, 20250203,7250,6710,7410,6420,571421,3925011520,00,0.00,N,2,360, 20250131,6890,7160,7350,6860,63476,442968400,00,0.00,N,5,-370, 20250120,7260,7330,7790,7160,216749,1624969370,00,0.00,N,5,-30, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index cccea8a2a7a4..c8f9f63d1dc5 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 +20250210,8560,7520,8650,7260,348707,2753333500,00,0.00,N,2,930, 20250203,7630,7260,7750,6760,285398,2050686060,00,0.00,N,2,230, 20250131,7400,7770,7770,7200,61894,453181950,00,0.00,N,5,-440, 20250120,7840,7210,8540,7160,837524,6599459530,00,0.00,N,2,690, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index eea6f30c212d..efb0370432cf 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 +20250210,15220,15090,15340,14530,415367,6199314270,00,0.00,N,2,70, 20250203,15150,16400,16400,15090,462326,7195676600,00,0.00,N,5,-1450, 20250131,16600,16550,16840,16280,89373,1474862840,00,0.00,N,5,-250, 20250120,16850,18200,18500,16850,361297,6359169630,00,0.00,N,5,-1280, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index f073eb20e3c2..3aceeb46c08a 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 +20250210,1175,1167,1283,1120,9135079,11152968341,00,0.00,N,2,45, 20250203,1130,1213,1296,1040,11262957,13361700917,00,0.00,N,5,-147, 20250131,1277,1257,1399,1249,12677701,16844169921,00,0.00,N,2,1, 20250120,1276,976,1485,932,39747252,51519110698,00,0.00,N,2,300, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index 5bc02943ee39..9557252e5e2f 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 +20250210,856,872,906,832,518872,447090726,00,0.00,N,5,-16, 20250203,872,857,953,809,1546565,1369735574,00,0.00,N,2,15, 20250131,857,869,889,834,154661,132560087,00,0.00,N,5,-12, 20250120,869,894,905,859,1018221,893098551,00,0.00,N,5,-25, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 6a83008b3e47..5b6a3b122310 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 +20250210,7610,7500,7730,7450,256031,1949780150,00,0.00,N,2,110, 20250203,7500,7490,7590,7310,180870,1348180390,00,0.00,N,5,-70, 20250131,7570,7680,7680,7560,37229,282701690,00,0.00,N,5,-50, 20250120,7620,7950,7950,7570,190639,1471037630,00,0.00,N,5,-290, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index 5c1211e6c33f..b372cc757797 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 +20250210,27350,28850,31350,27150,1429212,41564493150,00,0.00,N,5,-1200, 20250203,28550,29400,30250,28050,1316581,38302892450,00,0.00,N,5,-1800, 20250131,30350,29350,30600,29250,526075,15810235400,00,0.00,N,2,700, 20250120,29650,27250,31500,26900,3381231,100101021750,00,0.00,N,2,2850, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 24eb8ca2abe7..78323b06c13f 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 +20250210,1284,1255,1450,1210,680583,909740502,00,0.00,N,2,41, 20250203,1243,1340,1340,1213,80080,101666728,00,0.00,N,5,-97, 20250131,1340,1370,1370,1329,26192,35289574,00,0.00,N,5,-30, 20250120,1370,1388,1392,1327,105254,142747908,00,0.00,N,2,1, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index c6b2cb5e44b9..17bda0aee00c 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 +20250210,1693,1706,1765,1633,3364244,5728053310,00,0.00,N,5,-6, 20250203,1699,1610,1714,1561,3267739,5382223373,00,0.00,N,2,63, 20250131,1636,1710,1710,1627,750378,1235955479,00,0.00,N,5,-78, 20250120,1714,1808,1823,1685,4915444,8567530327,00,0.00,N,5,-115, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index 86e3153a3e6c..ceb7c4916d75 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 +20250210,119100,118000,120400,115000,1323678,155317313000,00,0.00,N,2,400, 20250203,118700,125900,127500,118100,1672143,204979239800,00,0.00,N,5,-11000, 20250131,129700,127500,130000,126300,288829,37189680300,00,0.00,N,2,3700, 20250120,126000,125000,127500,120100,1106265,137972922500,00,0.00,N,2,1400, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 7a8e97a96a7f..fb1b20b629ce 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 +20250210,16660,15270,17000,15130,1539066,25331233610,00,0.00,N,2,1250, 20250203,15410,14970,15480,14540,951461,14219160160,00,0.00,N,2,200, 20250131,15210,15590,15670,15160,218525,3335989400,00,0.00,N,5,-140, 20250120,15350,15460,15740,15150,1008969,15555878740,00,0.00,N,5,-50, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 0a6264ff5726..73a9bc7f4372 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 +20250210,5270,5260,5430,5110,198463,1051254960,00,0.00,N,2,10, 20250203,5260,5010,5500,4860,280091,1431638055,00,0.00,N,2,210, 20250131,5050,5040,5060,4960,11555,57739115,00,0.00,N,2,10, 20250120,5040,5140,5210,4925,127120,640048420,00,0.00,N,5,-60, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index c1bb812882ec..bee6f2b945d2 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 +20250210,2430,2035,2840,2010,279969251,674194521133,00,0.00,N,2,458, 20250203,1972,1692,2090,1626,103342983,192444358614,00,0.00,N,2,288, 20250131,1684,1580,1720,1565,7792087,12993115981,00,0.00,N,2,91, 20250120,1593,1606,1722,1588,22338171,37100740751,00,0.00,N,5,-8, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index a929628d4a47..c6a46df7e3dd 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 +20250210,4945,5080,5120,4905,227110,1127948895,00,0.00,N,5,-135, 20250203,5080,4875,5240,4815,556527,2793560945,00,0.00,N,2,185, 20250131,4895,4925,4925,4865,48990,240210935,00,0.00,N,2,10, 20250120,4885,5010,5050,4855,426473,2108739155,00,0.00,N,5,-115, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 17cce7c80904..453435e3f560 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 +20250210,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250203,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250131,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250120,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 115b9b19022d..76cdd46529bb 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 +20250210,22900,22000,26800,21300,1654801,39682448900,00,0.00,N,2,750, 20250203,22150,24800,26000,21950,1035547,24431702800,00,0.00,N,5,-3400, 20250131,25550,26200,26300,24700,135760,3485317750,00,0.00,N,5,-900, 20250120,26450,27350,28650,25550,900478,24305252950,00,0.00,N,5,-950, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 4c1f00a420f0..ff4e5bfe7210 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 +20250210,2550,2460,2570,2430,117911,296703275,00,0.00,N,2,90, 20250203,2460,2430,2800,2270,496103,1261876650,00,0.00,N,2,15, 20250131,2445,2525,2545,2395,32827,80193395,00,0.00,N,5,-80, 20250120,2525,2540,2600,2445,86413,219127375,00,0.00,N,5,-15, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index eee7586c99e8..5b24417c23a8 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 +20250210,3550,3390,3880,3105,709121,2494962600,00,0.00,N,2,160, 20250203,3390,5100,5300,3335,2426982,9170292920,00,0.00,N,5,-1820, 20250131,5210,5050,5270,5050,50756,262419820,00,0.00,N,2,160, 20250120,5050,5430,5520,4840,388920,1960981810,00,0.00,N,5,-300, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index b92269f01850..efcb5d16dd80 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 +20250210,7820,6960,8020,6810,701702,5362051150,00,0.00,N,2,790, 20250203,7030,7080,7190,6590,228450,1569994280,00,0.00,N,5,-110, 20250131,7140,7300,7420,7140,50268,362351060,00,0.00,N,5,-230, 20250120,7370,7700,8370,7300,553076,4279927460,00,0.00,N,5,-240, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index c4ee9207859a..11e87826c495 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 +20250210,3880,3815,3970,3740,51194,197582195,00,0.00,N,2,70, 20250203,3810,3900,3905,3740,84358,318999320,00,0.00,N,5,-145, 20250131,3955,4005,4020,3880,18161,71062770,00,0.00,N,5,-50, 20250120,4005,4005,4045,3915,40028,159673075,00,0.00,N,3,0, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 1ee68f374c7b..748a2b81d6b7 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 +20250210,7500,7450,7580,7350,1508205,11250632470,00,0.00,N,2,140, 20250203,7360,7310,7500,7240,1275817,9402109990,00,0.00,N,5,-20, 20250131,7380,7350,7440,7310,252004,1864161570,00,0.00,N,2,50, 20250120,7330,7030,7400,6960,1189887,8593688090,00,0.00,N,2,290, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 5be169781d87..f5b882b05ee1 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 +20250210,3295,3490,3490,3170,17601896,58829164195,00,0.00,N,5,-140, 20250203,3435,3770,3865,3230,43778531,150310794860,00,0.00,N,5,-465, 20250131,3900,4125,4500,3830,34902240,146150636830,00,0.00,N,5,-210, 20250120,4110,3015,4170,3010,171546585,643091107345,00,0.00,N,2,1140, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index e345c5624ecd..a6b67340ca69 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 +20250210,670,681,687,650,90259,60949199,00,0.00,N,5,-20, 20250203,690,688,705,630,136128,92259636,00,0.00,N,5,-4, 20250131,694,681,698,673,29678,20269650,00,0.00,N,2,13, 20250120,681,677,703,653,168314,113528234,00,0.00,N,2,4, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index e5ebd3bc165b..9160048bcf7b 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 +20250210,3715,3760,3945,3570,968261,3624269975,00,0.00,N,2,15, 20250203,3700,3600,3900,3415,1056221,3802051180,00,0.00,N,2,100, 20250131,3600,4020,4050,3535,660069,2449175005,00,0.00,N,5,-450, 20250120,4050,4250,4445,4025,669032,2821127315,00,0.00,N,5,-50, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index 12a00efccf38..133188003f64 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 +20250210,11400,10990,11730,10770,169525,1924861380,00,0.00,N,2,330, 20250203,11070,10210,11180,9600,179492,1874815590,00,0.00,N,2,780, 20250131,10290,10740,10950,10260,47923,498105430,00,0.00,N,5,-700, 20250120,10990,10900,11150,10500,181106,1952577360,00,0.00,N,2,290, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index 410921ea5b0b..4ac0ce439451 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 +20250210,13120,13050,13390,12970,43088,567442580,00,0.00,N,2,150, 20250203,12970,12860,13100,12600,21556,276358450,00,0.00,N,2,110, 20250131,12860,12900,12920,12750,4224,54153050,00,0.00,N,5,-40, 20250120,12900,12880,13030,12780,19023,245075440,00,0.00,N,5,-20, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 3ddbdcd819b7..edd83b544be6 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 +20250210,3760,3905,4120,3550,315672,1211999780,00,0.00,N,5,-140, 20250203,3900,3675,4040,3560,154423,588105930,00,0.00,N,2,190, 20250131,3710,3920,3920,3655,65703,245992415,00,0.00,N,5,-210, 20250120,3920,3625,3955,3535,268898,1000082560,00,0.00,N,2,290, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 67da80842dde..fadffb894881 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 +20250210,5400,4470,6260,4380,50976560,281653889680,00,0.00,N,2,880, 20250203,4520,4100,5060,3930,8061374,37613203350,00,0.00,N,2,420, 20250131,4100,4050,4135,4000,174535,708057585,00,0.00,N,5,-20, 20250120,4120,4710,4710,4060,1624474,7003406140,00,0.00,N,5,-550, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index a0c7694890af..e7802bc1959c 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 +20250210,902,901,944,861,9402485,8513698372,00,0.00,N,2,33, 20250203,869,799,913,775,6220952,5319680765,00,0.00,N,2,59, 20250131,810,835,840,810,489381,400070072,00,0.00,N,5,-30, 20250120,840,875,882,837,1901136,1632161423,00,0.00,N,5,-31, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index a7d61d3e2319..0bc00adb48db 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 +20250210,53800,52800,55200,52800,10941,593054300,00,0.00,N,2,1000, 20250203,52800,52500,53400,51500,12837,671563200,00,0.00,N,2,100, 20250131,52700,52700,53600,52500,2255,119371900,00,0.00,N,5,-100, 20250120,52800,52600,53200,52300,4075,214584100,00,0.00,N,2,200, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 9b56ec6a1405..a00542739764 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 +20250210,2615,2590,2630,2540,150990,390417435,00,0.00,N,2,5, 20250203,2610,2600,2645,2525,157110,406074390,00,0.00,N,5,-15, 20250131,2625,2610,2645,2580,36548,95479690,00,0.00,N,2,10, 20250120,2615,2500,2815,2440,769200,2047946520,00,0.00,N,2,130, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index bc704b5529e0..a1fe2c3ac93a 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 +20250210,2450,2440,2485,2315,245475,593705330,00,0.00,N,3,0, 20250203,2450,2540,2565,2350,172025,426971210,00,0.00,N,5,-90, 20250131,2540,2545,2570,2515,57207,145448440,00,0.00,N,5,-10, 20250120,2550,2540,2590,2520,76092,193604905,00,0.00,N,5,-5, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 2ceba6cdc498..4ae74080d040 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 +20250210,8900,8720,9920,8440,1811158,16849331910,00,0.00,N,2,200, 20250203,8700,8810,9050,8160,776607,6631984400,00,0.00,N,5,-250, 20250131,8950,8950,9150,8830,91237,819832930,00,0.00,N,3,0, 20250120,8950,8770,9200,8600,494003,4392382600,00,0.00,N,2,170, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index 4028e76a5c40..8dc7b9e73f06 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 +20250210,951,829,1045,714,472,376969,00,0.00,N,5,-24, 20250203,975,1173,1173,846,181,209596,00,0.00,N,5,-198, 20250131,1173,868,1173,868,2,2041,00,0.00,N,2,152, 20250120,1021,811,1021,597,1539,929707,00,0.00,N,2,315, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index fb3aaad4fad8..d1107822cf9a 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 +20250210,1035,1023,1035,1000,182695,185420383,00,0.00,N,2,22, 20250203,1013,1013,1026,982,170663,171747758,00,0.00,N,2,10, 20250131,1003,1037,1041,980,120241,120023087,00,0.00,N,5,-34, 20250120,1037,1045,1090,1010,163193,170789329,00,0.00,N,2,2, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index be52c6e256f9..d8f4cd41045b 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 +20250210,11540,12100,12100,11370,181069,2083122920,00,0.00,N,5,-300, 20250203,11840,11070,11910,10700,368269,4216100600,00,0.00,N,2,770, 20250131,11070,10840,11100,10810,43421,477235090,00,0.00,N,2,260, 20250120,10810,11500,11500,10810,269314,2990859780,00,0.00,N,5,-560, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index 224fd5a6fca8..dcf6b072a997 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 +20250210,4535,4310,5230,4240,611161,2871472180,00,0.00,N,2,225, 20250203,4310,4380,4400,4230,66962,288084765,00,0.00,N,5,-80, 20250131,4390,4420,4420,4335,18348,80061425,00,0.00,N,2,10, 20250120,4380,4670,4675,4345,130879,583443595,00,0.00,N,5,-245, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index 27b0454dc611..b02bd3960592 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 +20250210,8540,8050,9480,7770,10997316,96213006550,00,0.00,N,2,630, 20250203,7910,9820,10200,7860,6814921,60987578100,00,0.00,N,5,-1040, 20250131,8950,9270,9350,8920,667234,6048040740,00,0.00,N,5,-580, 20250120,9530,9050,10430,8850,11832015,114766787760,00,0.00,N,2,700, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 78eb5bfa8fef..fc60270ce2ca 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 +20250210,14030,13170,15760,12820,7336081,107683113750,00,0.00,N,2,750, 20250203,13280,12280,13700,11290,859218,10794388670,00,0.00,N,2,630, 20250131,12650,12860,12860,12100,108332,1350446620,00,0.00,N,5,-360, 20250120,13010,13330,14140,12850,1038158,14112022250,00,0.00,N,5,-310, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index ffb1cb80d076..bbe715f6c505 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 +20250210,16490,16300,16540,16220,242742,3980603890,00,0.00,N,2,180, 20250203,16310,16110,16450,15830,252997,4076591080,00,0.00,N,3,0, 20250131,16310,15860,16350,15860,68537,1109660820,00,0.00,N,2,290, 20250120,16020,15800,16170,15630,177397,2817787980,00,0.00,N,2,220, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index dbade95b8166..cf4e2aa06efc 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 +20250210,4930,4825,5030,4805,158634,782458955,00,0.00,N,2,155, 20250203,4775,4395,4880,4385,190871,902638255,00,0.00,N,2,335, 20250131,4440,4580,4580,4440,6371,28587715,00,0.00,N,5,-135, 20250120,4575,4470,4595,4460,65021,295350290,00,0.00,N,2,105, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 37c2ea2c6dd5..1358ea917e8d 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 +20250210,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250203,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250131,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250120,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index 1fea4a2531a7..bcae777dacf6 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 +20250210,2205,2025,2275,1978,3787895,8151156884,00,0.00,N,2,190, 20250203,2015,2295,2390,2015,5348885,11924829580,00,0.00,N,5,-250, 20250131,2265,2230,2325,2155,990678,2202237485,00,0.00,N,2,95, 20250120,2170,2275,2405,1976,10834364,23351649865,00,0.00,N,5,-100, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index e32cbcf9149c..b18b7885e5e7 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 +20250210,80600,83100,86100,78400,247706,20313057400,00,0.00,N,5,-100, 20250203,80700,71600,83600,69500,241639,18856862000,00,0.00,N,2,8000, 20250131,72700,74000,74900,72500,31265,2282895900,00,0.00,N,5,-2300, 20250120,75000,71800,76900,71000,84874,6353368100,00,0.00,N,2,3200, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index f8b90d63077a..fef75684c768 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 +20250210,4995,4895,5080,4750,1148428,5692932570,00,0.00,N,2,95, 20250203,4900,4955,5030,4690,1364947,6618180260,00,0.00,N,5,-160, 20250131,5060,5010,5060,4920,231773,1160655300,00,0.00,N,2,90, 20250120,4970,5020,5170,4870,1039425,5208307590,00,0.00,N,5,-50, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 349086ed211d..197ae1e083e0 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 +20250210,2520,2620,2640,2465,114048,290139585,00,0.00,N,5,-95, 20250203,2615,2620,2670,2400,151611,388389360,00,0.00,N,5,-25, 20250131,2640,2570,2665,2540,42881,111935775,00,0.00,N,2,95, 20250120,2545,2765,2840,2545,393237,1066767060,00,0.00,N,5,-255, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index f918e04cd86e..38196abdf07c 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 +20250210,3480,3230,4090,3195,2,7685,00,0.00,N,5,-315, 20250203,3795,4080,4080,2820,65,190020,00,0.00,N,2,225, 20250131,3570,3570,3570,3570,0,0,00,0.00,N,5,-625, 20250120,4195,3885,4385,3730,2,8580,00,0.00,N,2,215, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 15d8529ba9f2..394358f3d122 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 +20250210,9680,9460,9960,9200,280432,2685045750,00,0.00,N,2,240, 20250203,9440,9000,9500,8450,239332,2173346460,00,0.00,N,2,390, 20250131,9050,9320,9320,9050,57948,527893750,00,0.00,N,5,-310, 20250120,9360,9310,9560,9080,291745,2734260480,00,0.00,N,2,60, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index c0b08264001c..0222e72e08c6 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 +20250210,3850,2555,4250,2555,4933975,18844410140,00,0.00,N,2,1250, 20250203,2600,3445,3480,2590,1694047,5038671205,00,0.00,N,5,-845, 20250131,3445,4000,4095,3385,541605,1944083800,00,0.00,N,5,-615, 20250120,4060,4025,4115,3780,299629,1191686325,00,0.00,N,2,40, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index ddf14479e85d..5a19d3d19a20 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 +20250210,5340,5310,5360,5240,44256,234438180,00,0.00,N,2,30, 20250203,5310,5370,5380,5250,51211,270995370,00,0.00,N,5,-60, 20250131,5370,5380,5380,5340,2761,14801030,00,0.00,N,5,-10, 20250120,5380,5380,5450,5270,63381,337033510,00,0.00,N,3,0, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index cda335f4d1aa..2c674421e820 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 +20250210,20950,19700,22200,19270,2220918,45957759590,00,0.00,N,2,1130, 20250203,19820,19660,19930,19180,1274585,24935539590,00,0.00,N,5,-130, 20250131,19950,20650,21400,19770,1148567,23579106970,00,0.00,N,5,-450, 20250120,20400,18550,21550,18130,2585571,51275796220,00,0.00,N,2,1610, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index 99725f30b2d3..a2801f8c2264 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 +20250210,11800,11930,12000,11770,47541,563152070,00,0.00,N,5,-220, 20250203,12020,11880,12020,11770,44263,525048570,00,0.00,N,2,110, 20250131,11910,11990,12000,11880,8107,96812810,00,0.00,N,5,-70, 20250120,11980,12030,12030,11810,38032,452918130,00,0.00,N,2,50, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 4335d5eb3bd0..b60f31770c8d 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 +20250210,21400,20400,22950,19950,5081431,109159050300,00,0.00,N,2,1000, 20250203,20400,19180,20850,18300,4704123,91962964810,00,0.00,N,2,760, 20250131,19640,19550,21650,19280,5191479,106754539100,00,0.00,N,2,1160, 20250120,18480,18850,19880,18120,4675888,89341917640,00,0.00,N,5,-140, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index 21a3f58acc04..33c3f0b46335 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 +20250210,7610,7460,7660,7280,1074276,8041288370,00,0.00,N,2,150, 20250203,7460,7730,7750,7260,1651599,12279178050,00,0.00,N,5,-560, 20250131,8020,7950,8150,7930,272757,2184814320,00,0.00,N,5,-60, 20250120,8080,8630,8710,7660,4014541,32807626360,00,0.00,N,5,-170, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index fa78953a726a..148acfa4ff1c 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 +20250210,4095,4105,4150,4070,153148,627526645,00,0.00,N,5,-5, 20250203,4100,4170,4175,4090,217904,893930610,00,0.00,N,5,-30, 20250131,4130,4190,4190,4130,56365,234393525,00,0.00,N,5,-40, 20250120,4170,4080,4175,4080,187642,773510275,00,0.00,N,2,80, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 129903c79554..4266cd814800 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 +20250210,9400,9170,9630,9020,374581,3482506370,00,0.00,N,2,260, 20250203,9140,9200,9810,9030,568634,5284022470,00,0.00,N,5,-230, 20250131,9370,9410,9480,9240,100896,941564900,00,0.00,N,5,-290, 20250120,9660,9610,9970,9460,974132,9449196410,00,0.00,N,2,130, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index dfc292d988ef..49aaa00643be 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 +20250210,6510,6170,6550,6090,189562,1208596190,00,0.00,N,2,390, 20250203,6120,5900,6210,5800,144147,876411030,00,0.00,N,2,110, 20250131,6010,6200,6200,5750,31464,187947640,00,0.00,N,5,-50, 20250120,6060,6290,6420,5990,238271,1475096330,00,0.00,N,5,-220, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 206debef33e0..35f796debb3c 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 +20250210,5420,5230,6370,5210,5953327,35236483870,00,0.00,N,2,110, 20250203,5310,5510,5710,5290,312399,1699927960,00,0.00,N,5,-320, 20250131,5630,5590,5670,5470,47898,267367390,00,0.00,N,2,40, 20250120,5590,6010,6060,5530,514726,3009305330,00,0.00,N,5,-410, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index 24ab09693460..6d001ec6c482 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 +20250210,948,946,998,920,111488,105538074,00,0.00,N,2,2, 20250203,946,1027,1027,946,179380,173258744,00,0.00,N,5,-71, 20250131,1017,1058,1089,1005,37333,38865561,00,0.00,N,5,-6, 20250120,1023,1043,1070,999,159729,164107851,00,0.00,N,5,-20, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index f38cceaeb482..398d4081407f 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 +20250210,7580,7410,7820,7410,674240,5144925790,00,0.00,N,2,170, 20250203,7410,7130,7740,7040,465669,3458555710,00,0.00,N,2,110, 20250131,7300,7350,7580,7140,81608,593218420,00,0.00,N,5,-240, 20250120,7540,7600,7790,7260,679930,5153732650,00,0.00,N,5,-30, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 320589ffd1c0..396c909096d4 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 +20250210,2820,2680,2835,2640,348106,958571425,00,0.00,N,2,140, 20250203,2680,2690,2745,2545,509805,1347894100,00,0.00,N,5,-50, 20250131,2730,2700,2745,2635,92277,248733190,00,0.00,N,2,30, 20250120,2700,2735,2850,2675,477330,1311272975,00,0.00,N,5,-35, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 7b2e05ea9089..56f3b21a1a37 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 +20250210,2105,2190,2230,2065,506667,1070896100,00,0.00,N,5,-90, 20250203,2195,2295,2295,2140,452450,991172810,00,0.00,N,5,-55, 20250131,2250,2290,2290,2220,101790,229287445,00,0.00,N,5,-35, 20250120,2285,2335,2440,2230,801925,1887327165,00,0.00,N,5,-50, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index ef42840dbba6..afdb1adeaff9 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 +20250210,4060,3965,4340,3805,142920,584594980,00,0.00,N,2,85, 20250203,3975,3800,4190,3655,99792,397910150,00,0.00,N,2,175, 20250131,3800,3885,3885,3725,6210,23541155,00,0.00,N,5,-20, 20250120,3820,3810,3900,3725,26199,99879140,00,0.00,N,5,-25, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index 1c0e7c38f651..00967462fb02 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 +20250210,74400,69900,78000,68600,1458232,107737906400,00,0.00,N,2,4500, 20250203,69900,63300,74000,59300,1787236,116375765300,00,0.00,N,2,2900, 20250131,67000,67000,69100,65300,348163,23284067900,00,0.00,N,5,-5900, 20250120,72900,75200,77300,71900,991933,73659696000,00,0.00,N,5,-1400, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index 772ac66d1946..b9010223dcfa 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 +20250210,8540,7980,8740,7800,971383,8088165310,00,0.00,N,2,440, 20250203,8100,7720,8520,7270,1178460,9322678540,00,0.00,N,2,200, 20250131,7900,7850,7970,7770,114362,901163020,00,0.00,N,3,0, 20250120,7900,8700,8880,7860,1145622,9585915520,00,0.00,N,5,-660, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index cc20a32b9eaa..942173845815 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 +20250210,3950,3980,4185,3920,517713,2090297960,00,0.00,N,5,-50, 20250203,4000,3905,4100,3765,462013,1807184485,00,0.00,N,2,60, 20250131,3940,3950,3950,3905,88991,348614580,00,0.00,N,5,-10, 20250120,3950,4100,4100,3925,636685,2556049290,00,0.00,N,5,-120, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 8fba3abc7324..6091976e1759 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 +20250210,22600,21450,23650,21050,1706844,38007168350,00,0.00,N,2,850, 20250203,21750,17400,23950,16850,3789854,81333546500,00,0.00,N,2,3850, 20250131,17900,18300,18500,17850,99690,1802805740,00,0.00,N,5,-1120, 20250120,19020,18420,19470,17650,974818,18339312110,00,0.00,N,2,610, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index d5636dc574b3..c83d7cef3dbe 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 +20250210,20550,19250,20950,18670,726256,14633133440,00,0.00,N,2,1740, 20250203,18810,18500,19080,17720,296448,5470162010,00,0.00,N,2,140, 20250131,18670,18660,18840,18480,37621,698779970,00,0.00,N,2,10, 20250120,18660,18900,19290,18510,248748,4682894230,00,0.00,N,5,-260, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 7e9c086b06d4..3e4c9c40245f 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 +20250210,4385,4500,4580,4365,439300,1949661155,00,0.00,N,5,-100, 20250203,4485,4620,4675,4410,696625,3159770420,00,0.00,N,5,-155, 20250131,4640,4765,4770,4610,103421,479576750,00,0.00,N,5,-60, 20250120,4700,5150,5240,4650,1365742,6611245825,00,0.00,N,5,-420, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index d2dee443a85a..a4d1ea66e625 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 +20250210,1555,1558,1580,1539,436742,679643616,00,0.00,N,5,-3, 20250203,1558,1588,1588,1516,430906,665260474,00,0.00,N,5,-30, 20250131,1588,1595,1601,1571,52465,82821305,00,0.00,N,5,-7, 20250120,1595,1616,1628,1580,376964,603074457,00,0.00,N,5,-21, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index b2dbf0cc9cfb..ab5dc40b080d 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 +20250210,1268,1280,1310,1230,302856,386707880,00,0.00,N,5,-12, 20250203,1280,1325,1597,1226,6091453,9056829318,00,0.00,N,5,-45, 20250131,1325,1361,1361,1315,16269,21552301,00,0.00,N,5,-38, 20250120,1363,1528,1529,1343,170681,244666207,00,0.00,N,5,-149, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 3ca4fa207378..8323064e26c9 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 +20250210,271,271,271,271,0,0,00,0.00,N,3,0, 20250203,271,271,271,271,0,0,00,0.00,N,3,0, 20250131,271,271,271,271,0,0,00,0.00,N,3,0, 20250120,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index b3a62d3af844..6800861a882d 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 +20250210,14670,14440,14880,14250,135535,1985319550,00,0.00,N,2,170, 20250203,14500,14290,14500,13850,81183,1145557040,00,0.00,N,2,210, 20250131,14290,14410,14480,14150,30020,428078640,00,0.00,N,5,-130, 20250120,14420,14710,14760,14410,52793,767856050,00,0.00,N,5,-290, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index 640526a610cb..e65d467646a2 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 +20250210,14530,13410,18160,13410,4946460,79718233920,00,0.00,N,2,1450, 20250203,13080,11270,14810,10710,7218821,95681087370,00,0.00,N,2,1760, 20250131,11320,11350,12310,11010,1299253,15250097080,00,0.00,N,2,520, 20250124,10800,14020,14440,10570,3254006,40977448040,00,0.00,N,2,10800, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index bab5dc08243c..5cfb7c6babcf 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 +20250210,341,328,356,324,4257679,1468362042,00,0.00,N,2,13, 20250203,328,352,358,327,5488081,1872288085,00,0.00,N,5,-30, 20250131,358,378,378,353,1957088,705599443,00,0.00,N,5,-20, 20250120,378,323,437,314,91199586,35893591331,00,0.00,N,2,64, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 2c4fb271e6b9..074fb00af9ea 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 +20250210,22850,22950,23250,22550,1065049,24326341950,00,0.00,N,5,-300, 20250203,23150,23500,24400,22700,1461191,34507074800,00,0.00,N,5,-500, 20250131,23650,24200,24350,23550,249771,5968426750,00,0.00,N,5,-450, 20250120,24100,24750,24800,23850,1385045,33560562400,00,0.00,N,5,-600, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 4923c92d572a..532148347a76 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 +20250210,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250203,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250131,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250120,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index 9d436e42ab01..e40e6258b144 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 +20250210,671,681,689,666,712281,481945434,00,0.00,N,5,-14, 20250203,685,685,709,655,1042009,710819788,00,0.00,N,3,0, 20250131,685,676,688,670,156275,106030857,00,0.00,N,2,9, 20250120,676,700,724,672,1330925,925380491,00,0.00,N,5,-27, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 28ba0c16aeb5..7d6e4c836036 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 +20250210,1365,1485,1485,1365,202337,283281238,00,0.00,N,5,-120, 20250203,1485,1484,1530,1430,129019,191431425,00,0.00,N,2,1, 20250131,1484,1390,1484,1375,47974,68217230,00,0.00,N,2,78, 20250120,1406,1520,1549,1370,230189,330855299,00,0.00,N,5,-85, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 0a275af4d41e..a65f02f8dec4 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 +20250210,3050,3050,3080,2995,212094,647376085,00,0.00,N,2,5, 20250203,3045,3030,3085,2795,311133,937121270,00,0.00,N,5,-5, 20250131,3050,3055,3060,3025,21378,64916540,00,0.00,N,5,-10, 20250120,3060,2995,3075,2950,238262,716421715,00,0.00,N,2,65, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index e96f08099b9b..83f35d0b8c47 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 +20250210,122000,120900,124300,120000,1087103,133097235200,00,0.00,N,2,900, 20250203,121100,124800,126900,120300,901782,111071096000,00,0.00,N,5,-6400, 20250131,127500,129300,129800,126100,176246,22464628500,00,0.00,N,2,400, 20250120,127100,130000,131200,123300,1056546,134422883600,00,0.00,N,5,-1700, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index cb201c4f13e4..198cb1f8f248 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 +20250210,2485,2645,2750,2485,45510,118509895,00,0.00,N,5,-200, 20250203,2685,2685,2800,2610,52381,140752055,00,0.00,N,3,0, 20250131,2685,2660,2920,2660,48600,133730895,00,0.00,N,2,30, 20250120,2655,2550,3070,2485,434941,1197750460,00,0.00,N,2,105, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index 220a189c1a1a..7d1af71523b6 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 +20250210,7050,6210,7340,6190,17563772,121030573930,00,0.00,N,2,840, 20250203,6210,6050,6650,5800,6977188,43676745550,00,0.00,N,2,100, 20250131,6110,6200,6440,5990,1445468,8915395320,00,0.00,N,5,-180, 20250120,6290,6380,6950,5790,11541113,73909473600,00,0.00,N,5,-40, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index ff734cc0096a..3fce34b54b49 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 +20250210,24050,23450,25150,22800,762540,18199905300,00,0.00,N,2,600, 20250203,23450,22800,23850,21750,380126,8715322900,00,0.00,N,2,400, 20250131,23050,23200,23200,22750,66342,1523831100,00,0.00,N,5,-50, 20250120,23100,20950,23450,20900,899203,20423763900,00,0.00,N,2,2250, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 7a18fb01303b..8197a349aab4 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 +20250210,1018,1010,1060,999,515405,530357853,00,0.00,N,2,8, 20250203,1010,1019,1070,990,1066613,1089498923,00,0.00,N,5,-9, 20250131,1019,1000,1051,998,203913,209117287,00,0.00,N,2,8, 20250120,1011,975,1071,963,1133879,1136744805,00,0.00,N,2,29, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index 33b18d1a0ed0..ee7d28af838c 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 +20250210,729,767,830,693,8259820,6152555895,00,0.00,N,5,-38, 20250203,767,671,824,651,11298202,8400119370,00,0.00,N,2,70, 20250131,697,747,747,697,1079775,763853046,00,0.00,N,5,-61, 20250120,758,775,825,751,4342987,3386268884,00,0.00,N,5,-15, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index 99562c302ccd..b1656ce248e5 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 +20250210,6490,6700,6830,6470,392890,2602985900,00,0.00,N,5,-210, 20250203,6700,6670,7190,6400,528682,3559253080,00,0.00,N,5,-120, 20250131,6820,6800,6830,6710,92632,625713670,00,0.00,N,5,-100, 20250120,6920,7210,7790,6850,1697383,12416074310,00,0.00,N,5,-370, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 1a8555d4f1d0..57da088ac955 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 +20250210,247500,245000,252000,239000,394246,96497218000,00,0.00,N,2,2500, 20250203,245000,239500,252500,232500,259426,63133116500,00,0.00,N,2,3000, 20250131,242000,238000,242000,234500,54228,12958343000,00,0.00,N,2,6000, 20250120,236000,243000,247000,232500,252603,60211065000,00,0.00,N,5,-6500, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index a25e55fb3551..d5d1d1e3fda1 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 +20250210,7810,5880,7810,5690,405939,2878892160,00,0.00,N,2,1870, 20250203,5940,5760,5990,5280,247284,1374511040,00,0.00,N,2,120, 20250131,5820,6180,6180,5790,57772,341740260,00,0.00,N,5,-330, 20250120,6150,5870,6370,5810,443897,2713601740,00,0.00,N,2,370, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index 777cf387b83f..6e2cc7e5b85f 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 +20250210,20500,18110,20550,17510,16507334,312896929050,00,0.00,N,2,2380, 20250203,18120,16390,19200,15910,29628504,517633597360,00,0.00,N,2,1770, 20250131,16350,15120,16710,15110,6695265,107857591880,00,0.00,N,2,550, 20250120,15800,9650,16430,9310,128057060,1868208168490,00,0.00,N,2,6400, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 520378aeeb58..8ba440175f8e 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 +20250210,2960,2980,3005,2715,112540,327096435,00,0.00,N,5,-25, 20250203,2985,2625,2985,2525,224814,624560265,00,0.00,N,2,335, 20250131,2650,2645,2660,2415,42961,108513340,00,0.00,N,2,35, 20250120,2615,2690,2725,2600,41671,111410930,00,0.00,N,5,-75, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index f19c045c3e22..aa0e88b0f88d 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 +20250210,17010,18160,18500,16700,815508,14049980570,00,0.00,N,5,-1540, 20250203,18550,18060,19300,17510,672397,12495231440,00,0.00,N,2,500, 20250131,18050,18620,18850,18050,78595,1444534570,00,0.00,N,5,-620, 20250120,18670,18550,19200,17830,867644,15984988530,00,0.00,N,2,340, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 7ac1b3420131..fc5b411532a0 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 +20250210,1185,1156,1200,1140,1130073,1331869346,00,0.00,N,2,29, 20250203,1156,1145,1218,1112,1636601,1917216381,00,0.00,N,2,16, 20250131,1140,1162,1209,1134,642214,743943535,00,0.00,N,5,-22, 20250120,1162,1215,1235,1138,2103296,2475375747,00,0.00,N,5,-50, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 0d437b292ee6..67210553620d 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 +20250210,54000,46800,55000,46550,1456305,74902221750,00,0.00,N,2,6450, 20250203,47550,44300,50100,43500,609772,28935977150,00,0.00,N,2,2350, 20250131,45200,46650,46950,45050,82667,3775138600,00,0.00,N,5,-2250, 20250120,47450,44000,49400,42600,855834,40287409050,00,0.00,N,2,3600, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index b44beea6256d..68145cc9f7ed 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 +20250210,5690,5740,6000,5570,111927,652226520,00,0.00,N,5,-100, 20250203,5790,5050,6780,4965,1406287,8551380270,00,0.00,N,2,740, 20250131,5050,5010,5110,5000,18166,91843160,00,0.00,N,3,0, 20250120,5050,5080,5270,4950,61950,313660010,00,0.00,N,2,30, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index ab7e2377721f..44f862b06ca9 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 +20250210,3260,2920,3310,2920,687955,2167651600,00,0.00,N,2,270, 20250203,2990,3190,3295,2975,470309,1470299200,00,0.00,N,5,-210, 20250131,3200,3220,3270,3160,67786,218119015,00,0.00,N,5,-20, 20250120,3220,3375,3510,3165,711714,2372844260,00,0.00,N,5,-155, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 45834596dc92..e0d068a1c34c 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 +20250210,7140,6450,7730,6100,11155988,78133267850,00,0.00,N,2,650, 20250203,6490,6520,6660,6250,3339074,21580701800,00,0.00,N,5,-130, 20250131,6620,6650,6650,6460,524003,3427335240,00,0.00,N,5,-30, 20250120,6650,6700,6930,6470,4096474,27379220350,00,0.00,N,5,-70, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 19017096aadd..79f782248709 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 +20250210,3820,3850,4075,3695,5769925,22241140240,00,0.00,N,5,-15, 20250203,3835,3690,3950,3565,5264165,19990488545,00,0.00,N,2,85, 20250131,3750,3675,3755,3655,658266,2443506805,00,0.00,N,2,90, 20250120,3660,3675,4000,3530,7557153,28510817155,00,0.00,N,2,45, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index 97b15f7a3c5e..d09248a51cca 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 +20250210,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250203,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250131,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250120,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 1ec6eafd4b14..60a0a2de9167 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 +20250210,17930,18620,19420,17660,166305,3097161240,00,0.00,N,5,-670, 20250203,18600,17280,20750,16950,838459,16303948020,00,0.00,N,2,1210, 20250131,17390,17490,17560,17300,3916,68152540,00,0.00,N,5,-100, 20250120,17490,17500,17970,17400,27923,491946250,00,0.00,N,5,-140, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index a578f4b26369..daa156880efb 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 +20250210,16260,16320,16380,15810,8746,140453050,00,0.00,N,5,-70, 20250203,16330,15770,16590,15000,12361,196040270,00,0.00,N,2,440, 20250131,15890,15900,15970,15720,416,6590900,00,0.00,N,5,-10, 20250120,15900,15720,16000,15490,8404,132552420,00,0.00,N,3,0, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 2ed702c2c307..6c5188b071bb 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 +20250210,14300,12120,14550,12000,1966974,27142433130,00,0.00,N,2,2040, 20250203,12260,12150,12590,11810,717747,8654850290,00,0.00,N,2,110, 20250131,12150,12540,12700,12010,207081,2522419370,00,0.00,N,5,-350, 20250120,12500,13900,14100,11670,1272219,16461988380,00,0.00,N,5,-1360, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 66085f793428..1e35cb4a86bb 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 +20250210,21500,20650,22900,20550,176892,3841626600,00,0.00,N,2,700, 20250203,20800,21150,21400,20650,47736,998807600,00,0.00,N,5,-400, 20250131,21200,21750,21750,21200,11458,244884100,00,0.00,N,5,-500, 20250120,21700,20950,22500,20750,138025,3004592900,00,0.00,N,2,750, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 3591a1bac963..b6b741e0e090 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 +20250210,2330,2250,2330,2205,305588,688839595,00,0.00,N,2,60, 20250203,2270,2320,2325,2180,227130,510822060,00,0.00,N,5,-70, 20250131,2340,2335,2340,2295,34143,78987790,00,0.00,N,2,5, 20250120,2335,2475,2480,2280,385659,903925145,00,0.00,N,5,-140, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index a4c82eec031c..762a66c374b0 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 +20250210,4800,4400,5060,4335,754455,3585291145,00,0.00,N,2,405, 20250203,4395,4465,4490,4340,114762,506871415,00,0.00,N,5,-80, 20250131,4475,4425,4505,4385,25314,112611535,00,0.00,N,2,50, 20250120,4425,4400,4570,4325,206496,917361725,00,0.00,N,2,35, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 6805f5eaaad0..03d17ff65207 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 +20250210,3065,3060,3075,3005,252272,766358980,00,0.00,N,5,-10, 20250203,3075,3100,3220,3035,550643,1710741910,00,0.00,N,5,-50, 20250131,3125,3020,3185,3015,562927,1751586480,00,0.00,N,2,115, 20250120,3010,3035,3100,2990,202106,611296595,00,0.00,N,5,-25, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 6ec6b1b62f0d..950f3e7cd803 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 +20250210,4110,4210,4260,4000,530805,2189023530,00,0.00,N,5,-125, 20250203,4235,4360,4650,4085,1311817,5562542130,00,0.00,N,5,-160, 20250131,4395,4380,4410,4260,201568,871184085,00,0.00,N,5,-15, 20250120,4410,3980,4575,3900,7593310,32627156410,00,0.00,N,2,415, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index e63ee6d8aea2..917d5de8f3ec 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 +20250210,3930,3930,4125,3830,694341,2763696020,00,0.00,N,2,5, 20250203,3925,3645,4195,3505,1374364,5451634635,00,0.00,N,2,230, 20250131,3695,3775,3775,3695,51726,192753095,00,0.00,N,5,-125, 20250120,3820,3910,3920,3755,299118,1153317040,00,0.00,N,5,-50, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 646a8c708f5f..eafe431efd68 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 +20250210,2470,2455,2475,2380,157637,383848485,00,0.00,N,2,30, 20250203,2440,2445,2540,2375,370951,914755650,00,0.00,N,3,0, 20250131,2440,2470,2470,2430,35157,85752745,00,0.00,N,5,-20, 20250120,2460,2485,2495,2450,110689,273568750,00,0.00,N,5,-35, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index 577c31236959..b85474453484 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 +20250210,4750,4685,4950,4680,2214594,10644886990,00,0.00,N,2,30, 20250203,4720,4690,4780,4600,831199,3896014175,00,0.00,N,5,-15, 20250131,4735,4690,4860,4600,383613,1812067860,00,0.00,N,2,5, 20250120,4730,4700,5100,4640,2593386,12567525995,00,0.00,N,2,60, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 2869c17b1ef8..1c7cb51f023b 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 +20250210,25500,25700,28500,23900,2698744,70049149900,00,0.00,N,5,-200, 20250203,25700,28000,30550,23850,2318718,63866787400,00,0.00,N,5,-3200, 20250131,28900,29050,29700,27400,575908,16263279700,00,0.00,N,5,-1500, 20250120,30400,26100,31000,23500,3673081,100301297700,00,0.00,N,2,4300, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index 15a27b48dd04..a064c3d51a07 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 +20250210,2195,2555,2650,2180,1726706,4095470030,00,0.00,N,5,-360, 20250203,2555,2315,2640,2315,3403301,8501153340,00,0.00,N,2,260, 20250131,2295,2265,2345,2040,965449,2155823395,00,0.00,N,2,95, 20250120,2200,1960,2265,1555,6208103,12001755298,00,0.00,N,2,235, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index d2a077e921e4..7dbae7191fb5 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 +20250210,4475,4865,4870,4415,73409,338922195,00,0.00,N,5,-445, 20250203,4920,5270,5350,4730,116804,581921015,00,0.00,N,5,-400, 20250131,5320,5500,5500,5300,21028,112695100,00,0.00,N,5,-180, 20250120,5500,6760,6770,5500,148998,906495320,00,0.00,N,5,-1250, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 7728c04cf1f1..501a21de185b 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 +20250210,17930,16880,18040,16330,710669,12248130970,00,0.00,N,2,830, 20250203,17100,16410,17150,15500,476969,7772674420,00,0.00,N,2,430, 20250131,16670,17260,17400,16460,171292,2860561180,00,0.00,N,5,-930, 20250120,17600,17400,18110,17000,471762,8314005020,00,0.00,N,2,300, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 0f3ca2616bf8..fc6ad306bcf9 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 +20250210,6050,5620,6480,5390,11512506,69677520350,00,0.00,N,2,500, 20250203,5550,5730,5920,5260,1269082,7110888530,00,0.00,N,2,30, 20250131,5520,5370,5590,5290,226342,1231751430,00,0.00,N,2,80, 20250120,5440,5730,6330,5300,4089801,23979680750,00,0.00,N,5,-170, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index d83dbb267c93..7461ac4c871d 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 +20250210,3885,3840,3925,3800,146356,564278050,00,0.00,N,2,15, 20250203,3870,3900,3950,3795,134092,517518355,00,0.00,N,5,-80, 20250131,3950,3975,4015,3950,41122,163177660,00,0.00,N,5,-25, 20250120,3975,4020,4030,3930,128572,512274070,00,0.00,N,5,-45, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index aac5c7254bc2..3fb7fe6551ae 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 +20250210,2860,2940,2985,2780,453290,1306080510,00,0.00,N,5,-70, 20250203,2930,2735,3130,2605,1461807,4209131075,00,0.00,N,2,195, 20250131,2735,2750,2770,2715,24158,65965550,00,0.00,N,5,-15, 20250120,2750,2760,2860,2705,196774,544917600,00,0.00,N,5,-10, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index aa9bdf322a16..5e0ff73443e8 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 +20250210,26750,23300,27900,22700,1474918,38669132800,00,0.00,N,2,2850, 20250203,23900,24700,25300,23050,795349,19005701600,00,0.00,N,5,-1950, 20250131,25850,25700,26500,25650,138413,3591298650,00,0.00,N,5,-50, 20250120,25900,28850,29750,25400,1454327,39188080200,00,0.00,N,5,-2950, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 64922f54f68d..763c5a7ea8e3 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 +20250210,1476,1703,1722,1410,1039224,1614975750,00,0.00,N,5,-227, 20250203,1703,1580,1739,1350,3393130,5304936913,00,0.00,N,2,85, 20250131,1618,1710,1719,1618,134728,223815688,00,0.00,N,5,-102, 20250120,1720,1758,2000,1644,1792722,3232941490,00,0.00,N,5,-33, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 950b88df7f7a..3b0b6d9c8228 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 +20250210,371,393,401,370,387886,148348115,00,0.00,N,5,-19, 20250203,390,378,395,370,533365,203902502,00,0.00,N,2,6, 20250131,384,390,397,383,30329,11706598,00,0.00,N,5,-6, 20250120,390,399,411,374,1011846,398523051,00,0.00,N,5,-6, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index 39c874074e05..a17988b4059a 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 +20250210,31400,30250,32450,29050,689954,21268264600,00,0.00,N,2,950, 20250203,30450,28300,30800,27100,663963,18965532900,00,0.00,N,2,1050, 20250131,29400,30900,31100,29350,143555,4308350300,00,0.00,N,5,-1500, 20250120,30900,30050,31800,29000,689223,20945843400,00,0.00,N,2,1350, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 4db537fb5e1b..58a7ef7ccc23 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 +20250210,6030,5920,6040,5830,130289,776466510,00,0.00,N,2,110, 20250203,5920,5760,5990,5610,169999,986069880,00,0.00,N,2,90, 20250131,5830,5800,5830,5720,25039,144105520,00,0.00,N,2,40, 20250120,5790,5860,5950,5770,105551,614270020,00,0.00,N,5,-70, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index 0532546658b0..21323549bb02 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 +20250210,1626,1792,1832,1512,4253269,7106425902,00,0.00,N,5,-173, 20250203,1799,1813,1951,1720,2474151,4510437125,00,0.00,N,5,-15, 20250131,1814,1745,1844,1740,331223,594081811,00,0.00,N,2,18, 20250120,1796,1990,2060,1790,2527083,4820407783,00,0.00,N,5,-194, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 32efda7bacd0..c7afa3fbc304 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 +20250210,2865,3010,3170,2805,319199,940236145,00,0.00,N,5,-205, 20250203,3070,2960,3375,2855,1001885,3117741170,00,0.00,N,2,105, 20250131,2965,2850,3005,2790,155139,450271365,00,0.00,N,2,35, 20250120,2930,2975,3235,2750,1650546,4974146620,00,0.00,N,5,-50, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 116b67a5bb02..36ec36c688e9 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 +20250210,8960,8950,9500,8900,658497,6024485480,00,0.00,N,2,10, 20250203,8950,8880,9330,8700,520770,4726388910,00,0.00,N,5,-210, 20250131,9160,9080,9210,9010,84785,769940130,00,0.00,N,2,80, 20250120,9080,9060,9720,8800,839163,7770500370,00,0.00,N,2,30, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index 2eb680f90eba..e5f57bd8afa9 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 +20250210,35350,35200,37200,33200,129982,4559523650,00,0.00,N,5,-450, 20250203,35800,35500,38900,35500,99570,3697499600,00,0.00,N,5,-250, 20250131,36050,35900,37500,35050,17674,642720000,00,0.00,N,2,150, 20250120,35900,32500,37700,31250,203241,7080753450,00,0.00,N,2,3350, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index ef8b0e6852ee..9da349ff8460 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 +20250210,13740,12800,16000,11910,31984455,444171556050,00,0.00,N,2,810, 20250203,12930,8150,12930,7550,26146530,282420464770,00,0.00,N,2,4590, 20250131,8340,8600,8760,8330,393124,3332382960,00,0.00,N,5,-570, 20250120,8910,8700,9900,8560,5379024,50323915700,00,0.00,N,2,380, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 00aad690e865..17449305f23a 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 +20250210,3795,3795,3840,3760,259570,983279000,00,0.00,N,3,0, 20250203,3795,3900,3900,3765,184667,703572560,00,0.00,N,5,-100, 20250131,3895,3955,3955,3865,37684,147140015,00,0.00,N,3,0, 20250120,3895,3845,4010,3630,292670,1146667765,00,0.00,N,2,50, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index 837f2651440e..92f1ca777fc0 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 +20250210,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250203,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250131,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250120,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index ffc3e8badec1..e90b068fb734 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 +20250210,3475,3480,3565,3420,184299,639512445,00,0.00,N,5,-30, 20250203,3505,3405,3575,3350,254036,877581895,00,0.00,N,5,-20, 20250131,3525,3470,3555,3470,37197,130307750,00,0.00,N,5,-10, 20250120,3535,3980,3985,3465,1151464,4241502305,00,0.00,N,5,-265, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 796066cdd8bf..5feb6c8cd48c 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 +20250210,12960,13090,13180,12600,56254,726314840,00,0.00,N,5,-130, 20250203,13090,12650,13180,12390,71211,911151850,00,0.00,N,2,340, 20250131,12750,12810,13020,12730,9179,117494300,00,0.00,N,5,-190, 20250120,12940,13360,13700,12850,71320,936979370,00,0.00,N,5,-420, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 412720115e6e..799c2618eec4 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 +20250210,24000,23350,24900,22850,1111284,26555691750,00,0.00,N,2,250, 20250203,23750,19050,24150,18300,1145453,24389408750,00,0.00,N,2,4330, 20250131,19420,19800,19980,18110,149006,2895030110,00,0.00,N,5,-1030, 20250120,20450,20700,21150,19600,659373,13448068720,00,0.00,N,5,-250, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index 88d5b6193917..50e9c5093e87 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 +20250210,24550,23100,24900,22600,155211,3708868750,00,0.00,N,2,1450, 20250203,23100,21950,23250,21050,76689,1707593400,00,0.00,N,2,950, 20250131,22150,22400,22400,21500,11289,245990500,00,0.00,N,2,100, 20250120,22050,23550,23600,21850,82048,1844969400,00,0.00,N,5,-1650, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index abeba0655c93..5e8244df5087 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 +20250210,2435,2335,2780,2270,7994,19011360,00,0.00,N,2,100, 20250203,2335,2195,2545,2100,21942,47586120,00,0.00,N,2,65, 20250131,2270,2440,2440,2240,2592,5873625,00,0.00,N,2,5, 20250120,2265,2600,2840,2200,67688,162011060,00,0.00,N,5,-325, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index ddda73aa58c2..5a7e5f8058fb 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 +20250210,55800,56100,58800,54000,1742380,97645118600,00,0.00,N,2,800, 20250203,55000,51700,55800,50700,940159,50011137200,00,0.00,N,2,2000, 20250131,53000,54700,54900,52700,170922,9087006700,00,0.00,N,5,-1600, 20250120,54600,56100,56200,53200,885123,48271706100,00,0.00,N,5,-1400, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index 75cc101dcfb0..27302baeabea 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 +20250210,3180,2870,3195,2740,91346,272329750,00,0.00,N,2,310, 20250203,2870,3135,3145,2840,94675,282481265,00,0.00,N,5,-245, 20250131,3115,3155,3190,3115,17701,55595920,00,0.00,N,5,-40, 20250120,3155,3540,3640,3135,277541,952311915,00,0.00,N,5,-340, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index e0fa2f1708b7..df893c846e2e 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 +20250210,31400,32250,34350,30000,5209913,167615821200,00,0.00,N,5,-1600, 20250203,33000,31500,34450,30800,5329953,173878763500,00,0.00,N,2,450, 20250131,32550,33750,34450,32250,2155350,70986154550,00,0.00,N,5,-3700, 20250120,36250,31800,37550,29150,12899696,429755908750,00,0.00,N,2,4900, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index df5b643942c2..40127413ba87 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 +20250210,1300,1300,1300,1103,260,314675,00,0.00,N,2,1, 20250203,1299,1598,1599,1274,43,58896,00,0.00,N,5,-300, 20250131,1599,1599,1599,1599,1,1599,00,0.00,N,2,9, 20250120,1590,1597,1599,1400,37,55179,00,0.00,N,5,-7, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index 5fc99833e5ab..e0fd0cfe08e8 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 +20250210,3095,3060,3200,2970,440851,1341685495,00,0.00,N,5,-20, 20250203,3115,3010,3185,2925,518495,1598835870,00,0.00,N,2,105, 20250131,3010,3050,3050,2950,61062,182611340,00,0.00,N,2,5, 20250120,3005,3095,3160,2805,377468,1150799860,00,0.00,N,5,-90, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index 31d63f05ade6..0d78429239a7 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 +20250210,830,840,855,803,186280,154993283,00,0.00,N,5,-8, 20250203,838,833,850,817,184916,154523722,00,0.00,N,3,0, 20250131,838,846,846,835,33645,28189690,00,0.00,N,5,-8, 20250120,846,869,890,840,123206,106193043,00,0.00,N,5,-26, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 9dfeb1d08728..0acfd7c54249 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 +20250210,2810,2815,2865,2745,56112,157603090,00,0.00,N,5,-5, 20250203,2815,2740,2820,2620,107153,291394570,00,0.00,N,2,35, 20250131,2780,2775,2820,2755,7040,19691835,00,0.00,N,2,5, 20250120,2775,2870,2920,2765,49290,140073785,00,0.00,N,5,-95, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 949ff4b0c243..471975afd49e 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 +20250210,13100,11990,13420,11720,293023,3678943240,00,0.00,N,2,1110, 20250203,11990,11750,12080,11110,162466,1883555390,00,0.00,N,2,170, 20250131,11820,12180,12200,11780,35404,421120860,00,0.00,N,5,-380, 20250120,12200,11660,12490,11660,178147,2152933170,00,0.00,N,2,520, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index e0f7f62cdfeb..e35aadac8c94 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 +20250210,1470,1494,1533,1470,1055207,1579717366,00,0.00,N,5,-42, 20250203,1512,1477,1552,1435,1204008,1788289948,00,0.00,N,2,14, 20250131,1498,1530,1530,1494,306225,460782377,00,0.00,N,5,-19, 20250120,1517,1630,1631,1515,2072854,3234287684,00,0.00,N,5,-105, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index df4ca494e692..f9609459c350 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 +20250210,6380,6530,6700,6200,89902,577883500,00,0.00,N,5,-360, 20250203,6740,6710,6850,6070,132538,868530440,00,0.00,N,2,140, 20250131,6600,6400,6620,6320,30221,194428470,00,0.00,N,2,60, 20250120,6540,6150,7880,6110,700312,4955313290,00,0.00,N,2,340, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index b3210c4a98c5..d9a291aa9fc8 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 +20250210,4855,4600,5520,4585,950444,4805127915,00,0.00,N,2,255, 20250203,4600,4740,4775,4575,109053,506212870,00,0.00,N,5,-140, 20250131,4740,4860,4860,4680,17863,84595525,00,0.00,N,5,-30, 20250120,4770,4945,5050,4750,121750,593365405,00,0.00,N,5,-230, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 330dc000e34d..ce81ac5f99aa 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 +20250210,7650,7960,7960,7640,119784,926469730,00,0.00,N,5,-230, 20250203,7880,7990,7990,7650,64431,501511280,00,0.00,N,5,-20, 20250131,7900,7840,7960,7760,6293,49385100,00,0.00,N,2,60, 20250120,7840,7920,7960,7730,38528,301333730,00,0.00,N,5,-30, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 01ba40b8d162..7b0b4b117122 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 +20250210,19330,18600,19760,17950,408410,7815866130,00,0.00,N,2,680, 20250203,18650,17900,18750,17360,240650,4321789040,00,0.00,N,2,650, 20250131,18000,18200,18280,17500,73379,1304133440,00,0.00,N,5,-450, 20250120,18450,18460,19360,18220,224189,4205798170,00,0.00,N,2,80, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 64a784474993..c02c7c098e05 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 +20250210,3555,3360,4105,3155,1024389,3865447385,00,0.00,N,2,185, 20250203,3370,3260,3385,3090,119920,387174695,00,0.00,N,2,110, 20250131,3260,3360,3390,3255,15361,50742370,00,0.00,N,5,-95, 20250120,3355,3615,3625,3290,252860,858360240,00,0.00,N,5,-295, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 32f9c1e607dc..7f5a1f942eb9 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 +20250210,3700,3565,3700,3075,13825824,46945584395,00,0.00,N,2,695, 20250203,3005,2430,3220,2400,3071570,8873907285,00,0.00,N,2,515, 20250131,2490,2465,2630,2465,354329,903332785,00,0.00,N,2,30, 20250120,2460,2415,2500,2195,2042409,4809486995,00,0.00,N,2,45, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 74570dc7ad76..12e47cc947be 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 +20250210,79700,85900,86900,78700,11173593,913353760649,00,0.00,N,5,-6300, 20250203,86000,91600,93300,83100,8682666,757761587232,00,0.00,N,5,-5700, 20250131,91700,89700,91900,89700,2113398,192672876550,00,0.00,N,2,2800, 20250120,88900,88300,91000,87800,3419224,304817859660,00,0.00,N,2,300, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 58574edbfad7..1e318fec0fdc 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 +20250210,12630,13550,13880,12600,692524,9038837970,00,0.00,N,5,-780, 20250203,13410,13020,13840,12560,365578,4831035710,00,0.00,N,2,260, 20250131,13150,13450,13500,13150,42088,556220920,00,0.00,N,5,-170, 20250120,13320,13240,13470,13100,273664,3618186370,00,0.00,N,2,80, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index a168cb9223a6..bcbb62db1d2d 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 +20250210,7380,7280,7640,7140,295856,2198631220,00,0.00,N,2,100, 20250203,7280,8410,8570,7280,779853,6106519050,00,0.00,N,5,-780, 20250131,8060,8320,8320,8040,85034,690937330,00,0.00,N,5,-260, 20250120,8320,8030,8630,7870,1538377,12780935360,00,0.00,N,2,360, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 3de10c2dae5d..f2c1e29110b7 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 +20250210,5850,5660,6080,5510,245806,1418070910,00,0.00,N,2,220, 20250203,5630,5580,5710,5350,144311,798921730,00,0.00,N,2,60, 20250131,5570,5550,5630,5530,29926,166607000,00,0.00,N,5,-60, 20250120,5630,5930,6000,5610,172962,999616550,00,0.00,N,5,-290, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 36117d0ef641..4f4f22bcca0f 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 +20250210,7510,7340,7670,7220,716252,5329026080,00,0.00,N,2,220, 20250203,7290,7650,8060,7270,903789,6872909370,00,0.00,N,5,-520, 20250131,7810,7870,7980,7730,220712,1722853300,00,0.00,N,5,-300, 20250120,8110,7850,8500,7640,2129984,17197988760,00,0.00,N,2,660, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index 4b0b24abfd41..92b66ccc9048 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 +20250210,2065,2195,2195,2000,665007,1367481975,00,0.00,N,5,-150, 20250203,2215,2295,2370,1910,1327603,2810769356,00,0.00,N,5,-80, 20250131,2295,2460,2460,2295,229953,536711245,00,0.00,N,5,-170, 20250120,2465,2425,2590,2300,1087561,2667807365,00,0.00,N,2,40, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index e120bce51e7d..f4e0cd166561 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 +20250210,14620,14590,15050,13610,199617,2918049770,00,0.00,N,5,-260, 20250203,14880,16110,16380,14710,371070,5712402290,00,0.00,N,5,-1220, 20250131,16100,15970,16200,15340,60143,944860480,00,0.00,N,2,130, 20250120,15970,14360,16390,14360,380374,5829432210,00,0.00,N,2,1630, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index c4d7cc01a741..ac03bc2e8f47 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 +20250210,1346,1406,1490,1281,1354183,1826409103,00,0.00,N,5,-103, 20250203,1449,1471,1528,1249,2936866,4056567148,00,0.00,N,5,-81, 20250131,1530,1540,1615,1493,1017387,1576623671,00,0.00,N,2,3, 20250120,1527,2150,2170,1395,10160464,17362131205,00,0.00,N,5,-613, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 7c6358a82a2d..4633e6744e83 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 +20250210,411,411,411,411,0,0,00,0.00,N,3,0, 20250203,411,411,411,411,0,0,00,0.00,N,3,0, 20250131,411,411,411,411,0,0,00,0.00,N,3,0, 20250120,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index df76cd9e6b0a..6321bd377ef4 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 +20250210,72100,71800,75000,70300,701,50726600,00,0.00,N,2,300, 20250203,71800,74500,74500,68500,523,37489300,00,0.00,N,5,-2700, 20250131,74500,74800,75000,74400,88,6569000,00,0.00,N,5,-1000, 20250120,75500,76000,76000,74600,382,28773500,00,0.00,N,5,-600, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 1a978c8b659a..e48469f0d9b9 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 +20250210,18910,18820,20000,18320,127117,2435658510,00,0.00,N,2,90, 20250203,18820,18360,21050,18030,423858,8247986660,00,0.00,N,2,870, 20250131,17950,17800,18770,17010,61485,1108063090,00,0.00,N,2,1330, 20250120,16620,17740,18290,16290,71562,1235495930,00,0.00,N,5,-1290, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index 2e7d6abfc9fe..60803a3158c6 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 +20250210,27000,26500,29500,25050,1034227,28217774350,00,0.00,N,2,100, 20250203,26900,28050,28850,26650,403445,11133130050,00,0.00,N,5,-950, 20250131,27850,29350,29500,27550,121532,3425790250,00,0.00,N,5,-1750, 20250120,29600,31500,32650,29050,489496,15183341750,00,0.00,N,5,-1300, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index e4b5938544a1..1ed69ce6b4c1 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 +20250210,4575,4430,4645,4365,208546,941167595,00,0.00,N,2,115, 20250203,4460,4420,4520,4300,198181,872938520,00,0.00,N,5,-25, 20250131,4485,4600,4630,4470,44290,199324120,00,0.00,N,5,-55, 20250120,4540,4805,4945,4540,266421,1264646760,00,0.00,N,5,-275, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index 7986d8453418..b44e95a20ed6 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 +20250210,64000,61900,65200,60900,247413,15808879100,00,0.00,N,2,1500, 20250203,62500,56000,63000,54800,250008,14605307000,00,0.00,N,2,5900, 20250131,56600,57500,57700,56100,46368,2623912600,00,0.00,N,5,-900, 20250120,57500,62500,63700,57500,259605,15618483700,00,0.00,N,5,-5000, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index 2937851323e8..0cb4e5b1d657 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 +20250210,16470,15180,17330,15040,740362,12151628540,00,0.00,N,2,1290, 20250203,15180,14900,15990,14600,441719,6748971160,00,0.00,N,5,-10, 20250131,15190,15000,15240,14670,94348,1416565270,00,0.00,N,2,190, 20250120,15000,14690,15270,14250,330855,4895761260,00,0.00,N,2,400, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index fb7a011a2d2a..c0c27599febc 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 +20250210,33850,38400,41000,32700,7966102,286928952900,00,0.00,N,5,-3600, 20250203,37450,41100,45000,36500,9751372,389539518950,00,0.00,N,5,-4900, 20250131,42350,36800,43450,36700,4438206,181512523050,00,0.00,N,2,4750, 20250120,37600,35450,42450,34150,11853852,463092565900,00,0.00,N,2,2350, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 6c49576b7c8b..1bd692566414 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 +20250210,30700,30350,31050,30000,139757,4255663100,00,0.00,N,2,300, 20250203,30400,30950,30950,29350,177463,5322210400,00,0.00,N,5,-550, 20250131,30950,30850,31200,30650,20983,647541000,00,0.00,N,2,50, 20250120,30900,31750,32050,30850,127699,4012224650,00,0.00,N,5,-700, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index 30a503963340..b1141af0e19d 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 +20250210,15120,14850,17100,14840,24531065,396069978060,00,0.00,N,2,610, 20250203,14510,13600,15750,13090,19531286,287710698060,00,0.00,N,2,1040, 20250131,13470,13490,13830,13080,2105552,28403852860,00,0.00,N,2,590, 20250120,12880,12300,13620,12230,3322990,43159704320,00,0.00,N,2,610, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 4617ad67bf92..de1e95bfd750 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 +20250210,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250203,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250131,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20250120,4100,4100,4100,4100,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index b9209477271d..c397ccd6fafc 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 +20250210,9200,9600,10200,9150,388483,3749092340,00,0.00,N,5,-310, 20250203,9510,9720,9730,8750,395913,3683041380,00,0.00,N,5,-260, 20250131,9770,10290,10290,9700,107157,1062607100,00,0.00,N,5,-530, 20250120,10300,11260,12340,9800,2738913,30818078990,00,0.00,N,5,-960, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 8a2591f6c6b7..cbd8b760154e 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 +20250210,4280,4400,4620,4195,6535170,28922017725,00,0.00,N,5,-20, 20250203,4300,4005,4365,3855,4618550,19314553125,00,0.00,N,2,230, 20250131,4070,4200,4205,4065,591023,2426432750,00,0.00,N,5,-240, 20250120,4310,4445,4585,4180,5620094,24692746195,00,0.00,N,5,-145, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 8d13a751b905..f6fd777e9946 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 +20250210,7070,7190,7260,6970,41928,297223450,00,0.00,N,5,-120, 20250203,7190,7320,7470,6950,44000,316974750,00,0.00,N,5,-30, 20250131,7220,7540,7620,7140,25076,182274520,00,0.00,N,5,-320, 20250120,7540,7960,8080,7410,60795,463571220,00,0.00,N,5,-480, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index f7965dc76a53..9cdfc432d23c 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 +20250210,3980,4050,4070,3905,48365,193009805,00,0.00,N,5,-40, 20250203,4020,4030,4100,3930,56720,227739065,00,0.00,N,5,-10, 20250131,4030,4205,4205,4000,6400,25757705,00,0.00,N,2,10, 20250120,4020,4345,4350,3945,102664,426912795,00,0.00,N,5,-295, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 75c15ef4f848..870c049d0e5d 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 +20250210,2545,2640,2720,2530,434600,1140405560,00,0.00,N,5,-95, 20250203,2640,2760,2770,2570,575666,1530365170,00,0.00,N,5,-40, 20250131,2680,2800,2800,2650,176721,474215650,00,0.00,N,5,-80, 20250120,2760,2955,2960,2700,741903,2087981230,00,0.00,N,5,-170, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 4a9326c1e4db..6340d936287e 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 +20250210,8590,8000,8720,7960,61888,514569050,00,0.00,N,2,610, 20250203,7980,8330,8450,7890,61768,499625420,00,0.00,N,5,-370, 20250131,8350,8650,8710,8350,9836,83739050,00,0.00,N,5,-440, 20250120,8790,8720,9640,8530,334195,3036954470,00,0.00,N,2,190, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index cde0ae57ac85..a229b97b2350 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 +20250210,454,445,480,422,3080542,1373330547,00,0.00,N,2,5, 20250203,449,485,487,433,2445543,1110095900,00,0.00,N,5,-45, 20250131,494,515,518,478,272457,135987855,00,0.00,N,5,-20, 20250120,514,527,540,501,1422215,740038992,00,0.00,N,5,-13, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index bd4b1e500c03..443bc1707e4c 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 +20250210,2815,2790,3080,2660,466192,1356827330,00,0.00,N,2,15, 20250203,2800,2500,3100,2380,707834,1916390525,00,0.00,N,2,285, 20250131,2515,2540,2610,2490,28091,71120555,00,0.00,N,5,-25, 20250120,2540,2680,2680,2530,131419,338404485,00,0.00,N,5,-140, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index 6a9207ae14b1..d83812b6c915 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 +20250210,4910,5230,5280,4845,170532,852855250,00,0.00,N,5,-400, 20250203,5310,5480,5680,4930,152934,799989030,00,0.00,N,5,-320, 20250131,5630,5650,5680,5540,4014,22481440,00,0.00,N,2,100, 20250120,5530,5820,5900,5510,68029,386560450,00,0.00,N,5,-280, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index 8f7d55429a14..050c8d3cfd65 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 +20250210,17680,16550,19000,15980,1338120,23672218290,00,0.00,N,2,750, 20250203,16930,16600,17300,15000,557564,9097482570,00,0.00,N,5,-230, 20250131,17160,16900,18250,16530,254755,4418698160,00,0.00,N,5,-1060, 20250120,18220,16500,19470,15340,1828581,33077799280,00,0.00,N,2,1610, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index d1364580b4a5..fbd0623777bb 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 +20250210,7780,7430,7940,7330,140213,1070122780,00,0.00,N,2,290, 20250203,7490,7370,7560,7050,122296,893540310,00,0.00,N,5,-30, 20250131,7520,7490,7590,7360,28381,213301600,00,0.00,N,2,20, 20250120,7500,7900,8150,7390,158269,1215121350,00,0.00,N,5,-500, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index 7dfbb169f2a2..a3335cd7ab00 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 +20250210,15930,15420,15970,14960,85940,1318584620,00,0.00,N,2,340, 20250203,15590,16300,16430,15400,75781,1199738640,00,0.00,N,5,-910, 20250131,16500,16390,16510,16270,4452,72725880,00,0.00,N,5,-10, 20250120,16510,16750,17000,16310,63332,1053275330,00,0.00,N,5,-340, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index c99e6053c41f..61a9b1ca2d56 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 +20250210,5150,5330,5330,5010,26412,137609680,00,0.00,N,5,-180, 20250203,5330,5190,5340,4910,22599,114457940,00,0.00,N,2,100, 20250131,5230,5180,5260,5140,614,3200870,00,0.00,N,3,0, 20250120,5230,5360,5450,5110,21276,111181000,00,0.00,N,5,-140, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index f3e478370847..dcce5aaa5b49 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 +20250210,44300,44550,47000,43600,289851,13168535150,00,0.00,N,5,-250, 20250203,44550,43050,45450,41500,315986,13830013300,00,0.00,N,2,600, 20250131,43950,42900,44150,42100,110171,4819325050,00,0.00,N,2,1750, 20250120,42200,40400,42900,40250,214646,8904914550,00,0.00,N,2,1800, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index 1c2b51db175e..a61fdd3b07c6 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 +20250210,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250203,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250131,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250120,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 36c5b6b4917e..45755c68cf5a 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 +20250210,42250,39700,44600,39250,1838178,77106200900,00,0.00,N,2,2450, 20250203,39800,39550,41250,38000,879713,35024804200,00,0.00,N,5,-200, 20250131,40000,40500,40500,39800,144625,5791733750,00,0.00,N,2,50, 20250120,39950,38950,40800,37500,1278983,49735712150,00,0.00,N,2,1250, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index 116e2e451a5d..b2906cdffd10 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 +20250210,1177,1295,1389,1100,12821,14541735,00,0.00,N,5,-118, 20250203,1295,1260,1343,1108,300,384717,00,0.00,N,2,45, 20250131,1250,1273,1273,1100,1497,1778198,00,0.00,N,2,81, 20250120,1169,1080,1299,1075,3797,4219449,00,0.00,N,5,-26, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 7a766d2e22dc..1fd7c8300f0e 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 +20250210,27100,26800,30700,25300,8564539,238704738600,00,0.00,N,5,-100, 20250203,27200,20150,29200,18200,8584337,215927224680,00,0.00,N,2,6050, 20250131,21150,20000,21150,19910,269971,5566377810,00,0.00,N,5,-400, 20250120,21550,21700,25400,21000,3130070,71988496450,00,0.00,N,2,50, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index e4c2948dcd8a..32b6712d3d40 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 +20250210,41850,40300,43100,39450,1613652,66998173050,00,0.00,N,2,1450, 20250203,40400,40800,41850,39100,1512421,61153904850,00,0.00,N,5,-1350, 20250131,41750,42050,42350,41050,244623,10165204650,00,0.00,N,2,100, 20250120,41650,41650,42750,39100,2083717,85845790750,00,0.00,N,3,0, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 0260ef3ea0c7..530ab95230b1 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 +20250210,2265,1598,2545,1550,40509648,87269121030,00,0.00,N,2,644, 20250203,1621,1450,1941,1450,19959012,34580506719,00,0.00,N,2,124, 20250131,1497,1525,1525,1412,1591893,2339247045,00,0.00,N,2,57, 20250120,1440,1383,1549,1179,15203752,20703910640,00,0.00,N,2,83, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 146e96b44b8c..ecda1cb4601d 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 +20250210,11160,11690,11830,11130,674143,7691206730,00,0.00,N,5,-520, 20250203,11680,11730,12100,11210,512022,6004418040,00,0.00,N,5,-210, 20250131,11890,12030,12030,11780,83432,989530510,00,0.00,N,2,30, 20250120,11860,12020,12070,11680,421019,5006939970,00,0.00,N,5,-170, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 6d23b18bf9b7..fb25beb7e4f6 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 +20250210,9110,8990,9360,8880,825197,7516929000,00,0.00,N,3,0, 20250203,9110,9010,10930,8480,6090436,61720149800,00,0.00,N,2,120, 20250131,8990,9020,9090,8880,54000,484801710,00,0.00,N,5,-20, 20250120,9010,10000,10250,8930,695684,6570930080,00,0.00,N,5,-1040, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index b96d5ee6feb1..3000222e587f 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 +20250210,1773,1664,1794,1600,206021,345859605,00,0.00,N,2,95, 20250203,1678,1662,1714,1616,134253,224382215,00,0.00,N,2,15, 20250131,1663,1722,1722,1603,40653,67489773,00,0.00,N,5,-59, 20250120,1722,1766,1780,1691,179569,309494707,00,0.00,N,5,-44, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 18f146e1abed..604fcb594fcc 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 +20250210,518,519,525,510,457176,236059581,00,0.00,N,5,-1, 20250203,519,520,525,508,275515,142367761,00,0.00,N,5,-1, 20250131,520,524,526,515,74901,39006475,00,0.00,N,5,-4, 20250120,524,525,525,500,385256,197489963,00,0.00,N,5,-1, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index a43d724bf6a4..d305a652fada 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 +20250210,7440,6610,7600,6430,886791,6272671390,00,0.00,N,2,750, 20250203,6690,6150,6800,5810,528777,3340093460,00,0.00,N,2,470, 20250131,6220,6630,6660,6100,352665,2205757480,00,0.00,N,5,-440, 20250120,6660,6690,7130,6580,538960,3653876080,00,0.00,N,5,-20, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index b4844d5d715f..6884c4c3fdf3 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 +20250210,25400,26650,27650,21750,2950863,71145502000,00,0.00,N,5,-1550, 20250203,26950,24000,28600,23000,1026699,27273462600,00,0.00,N,2,2350, 20250131,24600,23400,24950,23400,119769,2923073050,00,0.00,N,2,1100, 20250120,23500,26950,27000,23150,1162864,28607355600,00,0.00,N,5,-3450, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 7ffd3de77d52..312236627000 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 +20250210,3190,2675,3270,2275,267,640945,00,0.00,N,2,505, 20250203,2685,3075,3075,2015,848,1995120,00,0.00,N,5,-5, 20250131,2690,2795,2795,2690,41,110545,00,0.00,N,5,-5, 20250120,2695,2735,2795,2695,4,11080,00,0.00,N,5,-75, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 244851df4abc..2540eb32f7f9 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 +20250210,1290,1235,1334,1215,556500,707644240,00,0.00,N,2,55, 20250203,1235,1260,1284,1175,366305,452013668,00,0.00,N,5,-37, 20250131,1272,1282,1292,1261,56793,72317857,00,0.00,N,5,-23, 20250120,1295,1350,1392,1250,1021924,1349893079,00,0.00,N,5,-40, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index f63db6f8f605..793157455eb8 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 +20250210,5050,4665,5270,4500,1015055,4976912770,00,0.00,N,2,420, 20250203,4630,4940,4975,4450,962203,4533975425,00,0.00,N,5,-320, 20250131,4950,5020,5190,4950,175900,886456255,00,0.00,N,5,-70, 20250120,5020,5540,5540,4920,601233,3103448725,00,0.00,N,5,-510, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index 921b16ecc07e..7f8f48d626da 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 +20250210,36650,32350,37500,30000,395787,13354429050,00,0.00,N,2,4400, 20250203,32250,31800,33600,28550,298072,9512297550,00,0.00,N,2,1150, 20250131,31100,30800,33250,30400,79986,2573564000,00,0.00,N,2,250, 20250120,30850,24300,31250,24100,270174,7627116800,00,0.00,N,2,6650, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 3bee206380f3..45b07f51bab4 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 +20250210,7330,7510,7740,7300,1095573,8221564870,00,0.00,N,5,-260, 20250203,7590,7240,7880,7060,1964795,14856327560,00,0.00,N,2,230, 20250131,7360,7460,7550,7310,201012,1482875390,00,0.00,N,5,-190, 20250120,7550,7390,7790,7170,2151128,16161610350,00,0.00,N,2,150, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index a567290871b9..5a183a5fe8de 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 +20250210,10270,10400,10680,9800,2823459,28752751300,00,0.00,N,5,-130, 20250203,10400,11500,11640,10050,2721880,29522578840,00,0.00,N,5,-1010, 20250131,11410,11360,11680,11290,286562,3282903580,00,0.00,N,2,70, 20250120,11340,11400,11800,10980,1873632,21508175460,00,0.00,N,5,-50, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 608917254a5e..f4ab52f999a1 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 +20250210,619,643,653,610,414953,256482420,00,0.00,N,5,-24, 20250203,643,665,672,620,215724,139065803,00,0.00,N,5,-23, 20250131,666,681,687,651,32271,21715919,00,0.00,N,5,-22, 20250120,688,709,713,660,286933,197749054,00,0.00,N,5,-21, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index 748d083f5439..a458828315a5 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 +20250210,11700,12110,14020,11600,6879690,88158380720,00,0.00,N,5,-700, 20250203,12400,10930,13780,10080,12483263,152781878260,00,0.00,N,2,1390, 20250131,11010,10890,11120,10590,357880,3880422100,00,0.00,N,2,90, 20250120,10920,10600,12620,10290,10079641,118460918210,00,0.00,N,5,-130, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index a8e5da2751e0..c342af5b6777 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 +20250210,379,392,392,357,312947,117287168,00,0.00,N,2,4, 20250203,375,375,398,355,499307,185006246,00,0.00,N,3,0, 20250131,375,355,376,355,117001,42633153,00,0.00,N,5,-7, 20250120,382,396,409,357,1183758,446696172,00,0.00,N,5,-14, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 920782a8fe23..42d18503821f 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 +20250210,2390,2515,2515,2345,87025,210988925,00,0.00,N,5,-125, 20250203,2515,2500,2560,2400,107104,263412600,00,0.00,N,2,10, 20250131,2505,2510,2565,2480,26127,65308295,00,0.00,N,5,-60, 20250120,2565,2590,2710,2520,257996,673044985,00,0.00,N,5,-45, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index 678153ae58b9..d74834ec760f 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 +20250210,2520,2975,3225,2400,4921668,14021510615,00,0.00,N,5,-455, 20250203,2975,3605,3800,2975,3161385,10278325395,00,0.00,N,5,-625, 20250131,3600,4550,4550,3600,1475390,5966999490,00,0.00,N,5,-250, 20250120,3850,3970,4020,3340,4859378,17740925300,00,0.00,N,5,-60, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index 21dbadaf4d5a..d92294b892bc 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 +20250210,923,731,925,611,2359,1666414,00,0.00,N,2,64, 20250203,859,701,867,530,7508,4580470,00,0.00,N,2,249, 20250131,610,810,810,607,46637,28449156,00,0.00,N,5,-96, 20250120,706,893,978,635,19444,13125788,00,0.00,N,5,-102, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index 6c6e583a3111..a7032b323d8b 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 +20250210,7980,8070,8150,7910,270228,2166203670,00,0.00,N,5,-70, 20250203,8050,8270,9230,7900,2291256,19574474610,00,0.00,N,5,-30, 20250131,8080,8230,8230,8080,47221,382408500,00,0.00,N,5,-120, 20250120,8200,8590,8590,8150,295982,2475219690,00,0.00,N,5,-380, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index fcd9ea4775b1..060fe47d7ff8 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250203,945,945,945,945,0,0,00,0.00,N,3,0, -20250131,945,945,945,945,0,0,00,0.00,N,3,0, -20250120,945,945,945,945,0,0,00,0.00,N,3,0, -20250113,945,945,945,945,0,0,00,0.00,N,3,0, -20250106,945,945,945,945,0,0,00,0.00,N,3,0, -20241230,945,945,945,945,0,0,00,0.00,N,3,0, -20241223,945,945,945,945,0,0,00,0.00,N,3,0, -20241216,945,945,945,945,0,0,00,0.00,N,3,0, -20241209,945,945,945,945,0,0,00,0.00,N,3,0, -20241202,945,945,945,945,0,0,00,0.00,N,3,0, -20241125,945,945,945,945,0,0,00,0.00,N,3,0, -20241118,945,945,945,945,0,0,00,0.00,N,3,0, -20241111,945,945,945,945,0,0,00,0.00,N,3,0, -20241104,945,945,945,945,0,0,00,0.00,N,3,0, -20241028,945,945,945,945,0,0,00,0.00,N,3,0, -20241021,945,945,945,945,0,0,00,0.00,N,3,0, -20241014,945,945,945,945,0,0,00,0.00,N,3,0, -20241007,945,945,945,945,0,0,00,0.00,N,3,0, -20240930,945,945,945,945,0,0,00,0.00,N,3,0, -20240923,945,945,945,945,0,0,00,0.00,N,3,0, -20240919,945,945,945,945,0,0,00,0.00,N,3,0, -20240909,945,945,945,945,0,0,00,0.00,N,3,0, -20240902,945,945,945,945,0,0,00,0.00,N,3,0, -20240826,945,945,945,945,0,0,00,0.00,N,3,0, -20240819,945,945,945,945,0,0,00,0.00,N,3,0, -20240812,945,945,945,945,0,0,00,0.00,N,3,0, -20240805,945,945,945,945,0,0,00,0.00,N,3,0, -20240729,945,945,945,945,0,0,00,0.00,N,3,0, -20240722,945,945,945,945,0,0,00,0.00,N,3,0, -20240715,945,945,945,945,0,0,00,0.00,N,3,0, -20240708,945,945,945,945,0,0,00,0.00,N,3,0, -20240701,945,945,945,945,0,0,00,0.00,N,3,0, -20240624,945,945,945,945,0,0,00,0.00,N,3,0, -20240617,945,945,945,945,0,0,00,0.00,N,3,0, -20240610,945,945,945,945,0,0,00,0.00,N,3,0, -20240603,945,945,945,945,0,0,00,0.00,N,3,0, -20240527,945,945,945,945,0,0,00,0.00,N,3,0, -20240520,945,945,945,945,0,0,00,0.00,N,3,0, -20240513,945,945,945,945,0,0,00,0.00,N,3,0, -20240507,945,945,945,945,0,0,00,0.00,N,3,0, -20240429,945,945,945,945,0,0,00,0.00,N,3,0, -20240422,945,945,945,945,0,0,00,0.00,N,3,0, -20240415,945,945,945,945,0,0,00,0.00,N,3,0, -20240408,945,945,945,945,0,0,00,0.00,N,3,0, -20240401,945,945,945,945,0,0,00,0.00,N,3,0, -20240325,945,945,945,945,0,0,00,0.00,N,3,0, -20240318,945,945,945,945,0,0,00,0.00,N,3,0, -20240311,945,945,945,945,0,0,00,0.00,N,3,0, -20240304,945,945,945,945,0,0,00,0.00,N,3,0, -20240226,945,945,945,945,0,0,00,0.00,N,3,0, -20240219,945,945,945,945,0,0,00,0.00,N,3,0, -20240213,945,945,945,945,0,0,00,0.00,N,3,0, -20240205,945,945,945,945,0,0,00,0.00,N,3,0, -20240129,945,945,945,945,0,0,00,0.00,N,3,0, -20240122,945,945,945,945,0,0,00,0.00,N,3,0, -20240115,945,945,945,945,0,0,00,0.00,N,3,0, -20240108,945,945,945,945,0,0,00,0.00,N,3,0, -20240102,945,945,945,945,0,0,00,0.00,N,3,0, -20231226,945,945,945,945,0,0,00,0.00,N,3,0, -20231218,945,945,945,945,0,0,00,0.00,N,3,0, -20231211,945,945,945,945,0,0,00,0.00,N,3,0, -20231204,945,945,945,945,0,0,00,0.00,N,3,0, -20231127,945,945,945,945,0,0,00,0.00,N,3,0, -20231120,945,945,945,945,0,0,00,0.00,N,3,0, -20231113,945,945,945,945,0,0,00,0.00,N,3,0, -20231106,945,945,945,945,0,0,00,0.00,N,3,0, -20231030,945,945,945,945,0,0,00,0.00,N,3,0, -20231023,945,945,945,945,0,0,00,0.00,N,3,0, -20231016,945,945,945,945,0,0,00,0.00,N,3,0, -20231010,945,945,945,945,0,0,00,0.00,N,3,0, -20231004,945,945,945,945,0,0,00,0.00,N,3,0, -20230925,945,945,945,945,0,0,00,0.00,N,3,0, -20230918,945,945,945,945,0,0,00,0.00,N,3,0, -20230911,945,945,945,945,0,0,00,0.00,N,3,0, -20230904,945,945,945,945,0,0,00,0.00,N,3,0, -20230828,945,945,945,945,0,0,00,0.00,N,3,0, -20230821,945,945,945,945,0,0,00,0.00,N,3,0, -20230814,945,945,945,945,0,0,00,0.00,N,3,0, -20230807,945,945,945,945,0,0,00,0.00,N,3,0, -20230731,945,945,945,945,0,0,00,0.00,N,3,0, -20230724,945,945,945,945,0,0,00,0.00,N,3,0, -20230717,945,945,945,945,0,0,00,0.00,N,3,0, -20230710,945,945,945,945,0,0,00,0.00,N,3,0, -20230703,945,945,945,945,0,0,00,0.00,N,3,0, -20230626,945,945,945,945,0,0,00,0.00,N,3,0, -20230619,945,945,945,945,0,0,00,0.00,N,3,0, -20230612,945,945,945,945,0,0,00,0.00,N,3,0, -20230605,945,945,945,945,0,0,00,0.00,N,3,0, -20230530,945,945,945,945,0,0,00,0.00,N,3,0, -20230522,945,945,945,945,0,0,00,0.00,N,3,0, -20230515,945,945,945,945,0,0,00,0.00,N,3,0, -20230508,945,945,945,945,0,0,00,0.00,N,3,0, -20230502,945,945,945,945,0,0,00,0.00,N,3,0, -20230424,945,945,945,945,0,0,00,0.00,N,3,0, -20230417,945,945,945,945,0,0,00,0.00,N,3,0, -20230410,945,945,945,945,0,0,00,0.00,N,3,0, -20230403,945,1320,1412,885,10754519,11702410244,00,0.00,N,5,-375, -20230327,1320,1088,1450,1050,4709767,6216119495,00,0.00,N,2,232, -20230320,1088,1141,1212,1046,1659479,1856587324,00,0.00,N,5,-52, -20230313,1140,1099,1192,1003,1201890,1315665588,00,0.00,N,2,41, +20250210,1125,1593,1720,1119,11559733,15709326714,00,0.00,N,5,-467, +20250203,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20250131,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20250120,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20250113,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20250106,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241230,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241223,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241216,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241209,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241202,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241125,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241118,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241111,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241104,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241028,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241021,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241014,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20241007,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240930,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240923,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240919,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240909,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240902,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240826,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240819,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240812,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240805,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240729,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240722,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240715,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240708,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240701,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240624,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240617,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240610,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240603,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240527,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240520,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240513,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240507,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240429,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240422,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240415,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240408,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240401,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240325,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240318,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240311,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240304,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240226,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240219,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240213,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240205,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240129,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240122,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240115,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240108,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20240102,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231226,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231218,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231211,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231204,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231127,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231120,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231113,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231106,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231030,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231023,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231016,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231010,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20231004,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230925,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230918,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230911,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230904,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230828,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230821,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230814,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230807,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230731,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230724,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230717,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230710,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230703,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230626,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230619,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230612,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230605,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230530,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230522,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230515,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230508,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230502,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230424,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230417,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230410,1592,1592,1592,1592,0,0,00,0.00,N,3,0, +20230403,1592,2225,2380,1491,6379796,11702410244,00,0.00,N,5,-633, +20230327,2225,1834,2444,1769,2793927,6216119495,00,0.00,N,2,391, +20230320,1834,1923,2043,1763,984435,1856587324,00,0.00,N,5,-87, +20230313,1921,1852,2009,1690,712984,1315665588,00,0.00,N,2,69, 20230306,1099,1206,1209,1080,1321709,1505556008,00,0.00,N,5,-103, 20230227,1202,1332,1332,1125,2035905,2451237832,00,0.00,N,5,-130, 20230220,1332,1400,1414,1279,1751633,2331170571,00,0.00,N,5,-80, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index 2ed08347de13..8fa5fabead2b 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 +20250210,10610,11000,12400,10210,4904306,56366314860,00,0.00,N,2,240, 20250203,10370,10090,10800,9380,2182515,22542559490,00,0.00,N,2,280, 20250131,10090,9800,10090,9420,445614,4365098210,00,0.00,N,2,270, 20250120,9820,9600,11280,9350,4390793,45360757730,00,0.00,N,2,290, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index b7b13aa7125e..949b6371be02 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 +20250210,323,306,331,306,990472,318194056,00,0.00,N,2,16, 20250203,307,312,318,300,846922,258735511,00,0.00,N,5,-10, 20250131,317,315,330,313,97048,30880617,00,0.00,N,2,3, 20250120,314,324,330,313,1170603,374117849,00,0.00,N,5,-13, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index bdb57461c612..42e56915db3b 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 +20250210,10790,10860,11190,10500,1006989,10922488850,00,0.00,N,5,-70, 20250203,10860,10500,10920,9930,909356,9501786380,00,0.00,N,2,270, 20250131,10590,10430,10650,10410,173823,1836104010,00,0.00,N,2,220, 20250120,10370,10460,10760,10160,633492,6598870790,00,0.00,N,2,10, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index 95015fc82494..09c56d24a6e6 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 +20250210,3625,3795,3945,3530,1408463,5214045290,00,0.00,N,5,-190, 20250203,3815,4190,4355,3510,3950922,15975292100,00,0.00,N,5,-250, 20250131,4065,3885,4200,3885,1614171,6555901325,00,0.00,N,2,260, 20250120,3805,3790,4130,3650,2309427,8941463810,00,0.00,N,2,100, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 225de9894b6d..5c100e147630 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 +20250210,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250203,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250131,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250120,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 16752ad61d44..c6aa1961aa0d 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 +20250210,482,537,544,453,920395,450537675,00,0.00,N,5,-55, 20250203,537,554,570,533,655805,360584070,00,0.00,N,5,-14, 20250131,551,557,568,535,161424,88410591,00,0.00,N,5,-5, 20250120,556,597,635,555,1056166,622646033,00,0.00,N,5,-41, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index cd4ff45f3227..536a6b109225 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 +20250210,5560,5440,6290,5250,7771133,46161677440,00,0.00,N,2,110, 20250203,5450,5330,5480,5260,203229,1087412690,00,0.00,N,2,20, 20250131,5430,5550,5550,5330,53067,287797800,00,0.00,N,5,-120, 20250120,5550,5510,5640,5400,385974,2126085240,00,0.00,N,2,40, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index dfbe65fa4e52..79539d66197d 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 +20250210,13260,12290,14850,12220,10568898,144599639640,00,0.00,N,2,600, 20250203,12660,12060,14200,11630,9262424,120735398080,00,0.00,N,2,250, 20250131,12410,12220,12930,12050,1867285,23154141500,00,0.00,N,5,-920, 20250120,13330,10160,14300,9400,27193534,324385598620,00,0.00,N,2,3390, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 278dc0cf4c3e..2c6395900cda 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 +20250210,96300,98700,99500,95100,9328,905799900,00,0.00,N,5,-1700, 20250203,98000,98700,106800,96100,21950,2196638800,00,0.00,N,5,-1500, 20250131,99500,98200,99900,97200,3178,312435600,00,0.00,N,2,1500, 20250120,98000,98200,98400,95300,6132,594505200,00,0.00,N,2,200, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 934b8e0cacb8..5c300e5aab02 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 +20250210,29200,28200,29450,27800,428338,12277123700,00,0.00,N,2,700, 20250203,28500,27700,29250,26500,612207,17029120250,00,0.00,N,2,450, 20250131,28050,28100,28200,27600,53330,1488985250,00,0.00,N,2,250, 20250120,27800,27850,28400,27500,288359,8065178500,00,0.00,N,3,0, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 6c0f0debe91d..3b33d15dcde9 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 +20250210,12940,12970,13100,12670,31890,410082610,00,0.00,N,5,-30, 20250203,12970,12840,13090,12600,28704,369590630,00,0.00,N,2,120, 20250131,12850,13060,13320,12850,14736,190966500,00,0.00,N,5,-350, 20250120,13200,13030,13500,12750,31553,409828860,00,0.00,N,2,170, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index 6138d1afd41a..e475fdfc5f80 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 +20250210,935,996,1200,845,130,135150,00,0.00,N,5,-63, 20250203,998,1090,1095,765,364,289869,00,0.00,N,2,50, 20250131,948,900,949,708,44,35963,00,0.00,N,2,116, 20250120,832,751,978,639,9655,7175348,00,0.00,N,5,-51, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 06f776eaf4b9..22fa7a441530 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 +20250210,3510,3500,3530,3445,86494,301579480,00,0.00,N,2,10, 20250203,3500,3395,3515,3335,163929,561224515,00,0.00,N,2,70, 20250131,3430,3455,3455,3355,37563,126976870,00,0.00,N,5,-5, 20250120,3435,3490,3525,3415,109232,378445810,00,0.00,N,5,-65, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index 6407233306d5..d075638e2c0f 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 +20250210,62300,62000,64500,60200,433768,27145255400,00,0.00,N,5,-1100, 20250203,63400,64300,64800,60500,368552,23125824900,00,0.00,N,5,-2400, 20250131,65800,66800,67600,64400,49617,3283734100,00,0.00,N,5,-1100, 20250120,66900,68300,72800,65600,570777,39405590700,00,0.00,N,5,-900, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index c67c138a2c33..c4abfbac4c45 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 +20250210,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250203,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250131,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250120,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 1ce7e999aec1..8f58a75b4776 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 +20250210,1381,1301,1428,1292,1288855,1756411458,00,0.00,N,2,79, 20250203,1302,1359,1430,1230,1334465,1789125528,00,0.00,N,5,-60, 20250131,1362,1436,1436,1356,351543,483757098,00,0.00,N,5,-60, 20250120,1422,1455,1670,1350,4039636,5923027281,00,0.00,N,5,-58, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index 2753c7dac3b2..5bac88cbcb72 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 +20250210,1526,1442,1536,1442,244869,367576203,00,0.00,N,2,73, 20250203,1453,1350,1522,1350,155651,218861499,00,0.00,N,2,103, 20250131,1350,1420,1474,1345,74183,104371784,00,0.00,N,5,-70, 20250120,1420,1279,1434,1252,284172,381769021,00,0.00,N,2,140, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index 99b8f2e4cb12..e86a57474f60 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 +20250210,5700,5720,5770,5650,29109,166101460,00,0.00,N,5,-20, 20250203,5720,5590,5750,5510,30743,172783510,00,0.00,N,2,130, 20250131,5590,5740,5740,5590,21165,118582700,00,0.00,N,5,-80, 20250120,5670,5640,5730,5490,65541,365769300,00,0.00,N,2,30, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index ba9cb086f266..faa154c83d28 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 +20250210,1271,1215,1274,1198,290695,360658275,00,0.00,N,2,56, 20250203,1215,1230,1230,1185,150374,181691098,00,0.00,N,5,-6, 20250131,1221,1226,1226,1200,21811,26629791,00,0.00,N,5,-5, 20250120,1226,1290,1305,1216,344128,430293217,00,0.00,N,5,-64, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index c11d3fc6828e..b61e287201f5 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 +20250210,2920,2865,2940,2845,171526,497208610,00,0.00,N,2,20, 20250203,2900,2870,2950,2780,328932,941244130,00,0.00,N,2,5, 20250131,2895,2900,2900,2855,48765,140005345,00,0.00,N,5,-5, 20250120,2900,3000,3025,2850,371994,1086979065,00,0.00,N,5,-105, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index c8886e2268f9..fc391d1d0156 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 +20250210,13520,13310,14320,12740,578424,7774674490,00,0.00,N,2,60, 20250203,13460,12500,13610,11940,465762,5954110360,00,0.00,N,2,480, 20250131,12980,13870,14080,12800,191906,2534975360,00,0.00,N,5,-1290, 20250120,14270,13370,14600,12770,555270,7571118480,00,0.00,N,2,970, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 7aea4944cfee..fa6e1e22c44e 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 +20250210,1898,1819,1900,1811,54485,100624315,00,0.00,N,2,64, 20250203,1834,1831,1879,1802,112837,206675867,00,0.00,N,5,-8, 20250131,1842,1901,1901,1831,35000,64709743,00,0.00,N,5,-59, 20250120,1901,2000,2010,1865,116657,223518509,00,0.00,N,5,-99, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 1fbf15448d5f..6c6303e06d9d 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 +20250210,1570,1687,1687,1504,81576,127787594,00,0.00,N,5,-58, 20250203,1628,1697,1699,1553,43531,69129747,00,0.00,N,2,5, 20250131,1623,1690,1690,1600,12862,20671143,00,0.00,N,5,-20, 20250120,1643,1699,1700,1600,46344,75824889,00,0.00,N,5,-5, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 7c5fa14590bb..286d9563f1a2 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 +20250210,51700,53800,54700,51300,1101527,58674560000,00,0.00,N,5,-700, 20250203,52400,49500,53700,49300,1069097,55155118450,00,0.00,N,2,2550, 20250131,49850,50600,51200,49650,247209,12446937550,00,0.00,N,2,100, 20250120,49750,48650,50500,47450,874659,42846599650,00,0.00,N,2,900, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 0d3304cd9daa..c7b78f81d910 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 +20250210,7800,7650,7820,7630,150618,1159768410,00,0.00,N,2,100, 20250203,7700,7790,7800,7650,200550,1544211720,00,0.00,N,5,-130, 20250131,7830,7840,7880,7810,17545,137567310,00,0.00,N,3,0, 20250120,7830,7880,7930,7780,154146,1207831200,00,0.00,N,5,-50, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index d286bc0c2361..466542c2e5d8 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 +20250210,5750,5340,5900,5260,751279,4241022970,00,0.00,N,2,380, 20250203,5370,5360,5440,5070,307575,1623576270,00,0.00,N,2,20, 20250131,5350,5380,5400,5300,51405,274259720,00,0.00,N,5,-40, 20250120,5390,5130,5420,5090,269430,1420120430,00,0.00,N,2,230, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 8c287045c5c3..5a366a71e63a 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 +20250210,1635,1829,2060,1600,17668440,32394593811,00,0.00,N,5,-236, 20250203,1871,1495,2105,1370,59695705,110364719715,00,0.00,N,2,385, 20250131,1486,1565,1632,1480,2833354,4353134376,00,0.00,N,5,-34, 20250120,1520,1215,2010,1206,51307755,85264366445,00,0.00,N,2,207, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index e7a7c630fd93..4585ed1f9b08 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 +20250210,2770,2395,2960,2350,6983754,19375141305,00,0.00,N,2,355, 20250203,2415,2460,2480,2300,312369,741692970,00,0.00,N,5,-65, 20250131,2480,2420,2480,2410,56116,136843465,00,0.00,N,2,40, 20250120,2440,2545,2570,2400,334755,825538400,00,0.00,N,5,-105, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index fb1b8b26ffe1..cbe729889045 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 +20250210,22200,21450,23200,20800,512516,11331411200,00,0.00,N,2,700, 20250203,21500,21850,22600,20300,876930,18816356350,00,0.00,N,2,750, 20250131,20750,23150,23600,19900,444115,9332063300,00,0.00,N,5,-2550, 20250120,23300,25200,25400,21350,843187,19540833050,00,0.00,N,5,-2550, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 3c393948b4d1..d8b0fef4eddc 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 +20250210,4550,4655,4660,4395,1044241,4747885005,00,0.00,N,5,-90, 20250203,4640,4790,4800,4370,1214149,5535629040,00,0.00,N,5,-220, 20250131,4860,4940,4950,4805,196201,958383930,00,0.00,N,5,-125, 20250120,4985,5130,5260,4885,1103629,5546716240,00,0.00,N,5,-135, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 1b2838454bfb..56cdf015d34c 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 +20250210,7710,7700,8150,7610,217529,1714326720,00,0.00,N,2,10, 20250203,7700,7300,8010,7000,204352,1560783160,00,0.00,N,2,330, 20250131,7370,7340,7490,7270,11778,86454060,00,0.00,N,2,30, 20250120,7340,7680,8000,7340,171984,1305720080,00,0.00,N,5,-340, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index b591b7162320..a1af0b47692d 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 +20250210,2520,2525,2610,2435,409991,1044010280,00,0.00,N,3,0, 20250203,2520,2455,2725,2395,2171181,5595692325,00,0.00,N,2,15, 20250131,2505,2450,2510,2430,195905,495805555,00,0.00,N,2,45, 20250120,2460,2600,2830,2380,3530213,9223243530,00,0.00,N,5,-90, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index 705c673dd8e3..269a60cdb653 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 +20250210,6370,6140,6390,5990,239379,1480853040,00,0.00,N,2,230, 20250203,6140,6170,6270,6010,191292,1173243420,00,0.00,N,5,-70, 20250131,6210,6270,6270,6170,28635,177670510,00,0.00,N,5,-60, 20250120,6270,6450,6590,6170,178755,1132604450,00,0.00,N,5,-240, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index 58ebfb978014..f69a4cd70daf 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 +20250210,2890,2795,3070,2780,164778,472804230,00,0.00,N,2,70, 20250203,2820,2800,2865,2750,66930,188309690,00,0.00,N,5,-15, 20250131,2835,2860,2860,2815,12293,34810290,00,0.00,N,5,-25, 20250120,2860,2910,2920,2835,55618,159589485,00,0.00,N,5,-55, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index a38c007a6323..c06f5b4f3f90 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 +20250210,1440,1468,1519,1406,49994,73086457,00,0.00,N,5,-10, 20250203,1450,1540,1540,1384,51255,74015370,00,0.00,N,5,-90, 20250131,1540,1485,1571,1485,13956,21298837,00,0.00,N,2,39, 20250120,1501,1543,1697,1460,217609,340500982,00,0.00,N,5,-42, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 506ca86f9364..037a84e0f247 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 +20250210,1175,1165,1206,1157,74631,87414704,00,0.00,N,5,-3, 20250203,1178,1331,1450,1176,350451,448261698,00,0.00,N,5,-93, 20250131,1271,1293,1338,1270,19287,24654831,00,0.00,N,5,-22, 20250120,1293,1429,1448,1291,125955,173542696,00,0.00,N,5,-93, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index d1f4ac672746..d302affc1888 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 +20250210,21300,20600,22050,20500,210109,4462026750,00,0.00,N,2,550, 20250203,20750,19750,21050,18810,182912,3624747270,00,0.00,N,2,970, 20250131,19780,20250,20600,19770,61338,1228166660,00,0.00,N,5,-320, 20250120,20100,21300,23400,19900,562972,12011221680,00,0.00,N,5,-900, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index 23e15b6b35cf..08ce8fc9d7d6 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 +20250210,2535,2785,2805,2500,2934112,7686513695,00,0.00,N,5,-250, 20250203,2785,2780,2795,2755,733002,2030698755,00,0.00,N,2,5, 20250131,2780,2790,2800,2780,153144,426689740,00,0.00,N,5,-5, 20250120,2785,2800,2815,2775,727345,2029929360,00,0.00,N,5,-10, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index 0bc0d6737cf1..68f627e8631c 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 +20250210,5750,5420,5760,5240,753267,4151421780,00,0.00,N,2,330, 20250203,5420,4905,5640,4700,722481,3806541600,00,0.00,N,2,515, 20250131,4905,4865,5090,4840,75662,371900840,00,0.00,N,2,50, 20250120,4855,5110,5120,4600,647311,3139596230,00,0.00,N,5,-175, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 7d9b94548380..87708e94370b 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 +20250210,2840,2770,2920,2755,386772,1097885960,00,0.00,N,2,65, 20250203,2775,2880,2900,2770,359249,1009267830,00,0.00,N,5,-105, 20250131,2880,2900,2910,2855,76959,222028070,00,0.00,N,5,-20, 20250120,2900,2995,2995,2880,328751,960004865,00,0.00,N,5,-75, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 9f89765b1e5d..f0d29ce042c0 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 +20250210,6530,6510,6870,6340,2463075,16115116110,00,0.00,N,2,20, 20250203,6510,5660,7270,5480,10633911,72270413670,00,0.00,N,2,780, 20250131,5730,5690,5800,5620,36157,206143850,00,0.00,N,5,-80, 20250120,5810,6130,6280,5610,259068,1549767010,00,0.00,N,5,-280, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 502154bd662d..11e9d7a904fb 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 +20250210,25000,24800,26100,23700,99608,2472912600,00,0.00,N,2,400, 20250203,24600,27250,27400,24600,133203,3401402200,00,0.00,N,5,-2900, 20250131,27500,27850,28000,27400,5780,159385650,00,0.00,N,5,-300, 20250120,27800,27250,31700,27250,172756,5123301400,00,0.00,N,2,600, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 154b58940de3..4fdacb012cbc 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 +20250210,3335,3290,3370,3220,365828,1204421050,00,0.00,N,2,45, 20250203,3290,3285,3420,3220,810725,2697010235,00,0.00,N,5,-60, 20250131,3350,3460,3460,3280,632940,2102902445,00,0.00,N,5,-225, 20250120,3575,3630,3695,3460,634682,2244978015,00,0.00,N,5,-55, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index 1f8faed8a882..8f0ba022b2f1 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 +20250210,2890,2810,2990,2695,233842,661706380,00,0.00,N,2,60, 20250203,2830,2680,2870,2660,151880,419978930,00,0.00,N,2,65, 20250131,2765,2805,2815,2725,79713,219780085,00,0.00,N,5,-40, 20250120,2805,3030,3030,2800,186824,540889000,00,0.00,N,5,-195, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index fd9eb653ee75..ad0a870c8b55 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 +20250210,1364,1455,1525,1364,1547899,2204060470,00,0.00,N,5,-77, 20250203,1441,1489,1550,1410,1809721,2634584000,00,0.00,N,5,-99, 20250131,1540,1643,1650,1540,863239,1359192034,00,0.00,N,5,-119, 20250120,1659,1912,1979,1637,15413090,27711230337,00,0.00,N,5,-91, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index 608b270a98f6..31662e91c68a 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 +20250210,20400,17840,23000,17560,10051138,208243312000,00,0.00,N,2,2570, 20250203,17830,16900,18600,16100,1358728,23616715460,00,0.00,N,2,660, 20250131,17170,17700,17700,17170,114276,1979881260,00,0.00,N,5,-480, 20250120,17650,17210,18050,16990,647487,11423870270,00,0.00,N,2,450, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index 37713a067f6a..cdb33ecaec3e 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 +20250210,20950,20200,21600,20050,144263,2981801900,00,0.00,N,2,750, 20250203,20200,21200,21300,19990,193822,3997053640,00,0.00,N,5,-1250, 20250131,21450,21350,21700,21250,54924,1176740400,00,0.00,N,5,-450, 20250120,21900,21050,22950,20750,317996,6996605700,00,0.00,N,2,800, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index 2ff73ea24b36..72feaf41f504 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 +20250210,13870,13890,14860,13380,1413334,20236861280,00,0.00,N,5,-60, 20250203,13930,13100,14670,12400,2948930,40331153790,00,0.00,N,2,550, 20250131,13380,13200,13750,13060,166945,2231479660,00,0.00,N,5,-210, 20250120,13590,12950,16610,12580,7906989,121565331120,00,0.00,N,2,460, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 14c4224b1bb9..0ebbdfa1dfee 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 +20250210,3720,3605,3740,3605,150969,552974045,00,0.00,N,2,75, 20250203,3645,3610,3665,3470,230893,824737165,00,0.00,N,2,5, 20250131,3640,3640,3675,3575,57256,206536250,00,0.00,N,2,5, 20250120,3635,3600,3715,3600,204159,744061435,00,0.00,N,3,0, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index f947098edba1..ead827c22ad8 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 +20250210,6250,5570,6400,5350,937915,5554563680,00,0.00,N,2,770, 20250203,5480,5240,5700,5030,638506,3433611220,00,0.00,N,2,240, 20250131,5240,5400,5460,5190,77029,406594970,00,0.00,N,5,-160, 20250120,5400,5250,5820,5080,560060,3027163220,00,0.00,N,2,280, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index 16f1eecf52bd..bf75d4d69781 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 +20250210,1500,1483,1593,1447,427216,649585567,00,0.00,N,2,17, 20250203,1483,1549,1571,1428,125801,186692650,00,0.00,N,5,-65, 20250131,1548,1506,1559,1470,64834,98228797,00,0.00,N,2,42, 20250120,1506,1728,1740,1506,257887,429861364,00,0.00,N,5,-222, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 04fac13a3c5a..64902cf93ee6 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 +20250210,6070,5970,6080,5880,40835,243080550,00,0.00,N,2,100, 20250203,5970,6030,6160,5960,31057,186632640,00,0.00,N,5,-240, 20250131,6210,6010,6250,6010,20450,124221530,00,0.00,N,2,200, 20250120,6010,6100,6140,5950,19771,119034230,00,0.00,N,5,-90, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 87b08710d717..3127700eef59 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 +20250210,1382,1373,1419,1323,427057,589032949,00,0.00,N,5,-3, 20250203,1385,1371,1415,1309,370377,508383557,00,0.00,N,2,13, 20250131,1372,1394,1394,1361,103624,142747975,00,0.00,N,5,-22, 20250120,1394,1510,1533,1380,589515,854255477,00,0.00,N,5,-116, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index bc6f98b00325..329921fc3a4d 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 +20250210,3080,3100,3600,3055,17721122,59783479160,00,0.00,N,2,100, 20250203,2980,3010,3060,2905,268545,800154225,00,0.00,N,5,-5, 20250131,2985,3005,3005,2950,35976,106518220,00,0.00,N,5,-20, 20250120,3005,3000,3050,2980,142736,428316695,00,0.00,N,5,-35, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index c53eb8fa8082..d8d190ef4b5f 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 +20250210,3175,3150,3265,3115,420840,1344013490,00,0.00,N,2,50, 20250203,3125,3220,3260,3105,541372,1720014835,00,0.00,N,5,-55, 20250131,3180,3210,3235,3170,100829,321347510,00,0.00,N,5,-45, 20250120,3225,3265,3390,3210,885815,2927020515,00,0.00,N,2,20, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 1a30690e2ea0..51c97146e2c3 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 +20250210,260500,259500,268500,252500,300146,78606595000,00,0.00,N,2,3000, 20250203,257500,244000,261000,233000,290043,71792186000,00,0.00,N,2,13500, 20250131,244000,247000,249500,242000,38778,9451573500,00,0.00,N,5,-1000, 20250120,245000,256500,260500,243500,199999,50156585412,00,0.00,N,5,-10500, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index 02c09851f945..1f93930be1ae 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 +20250210,2380,2315,2405,2290,383014,898432010,00,0.00,N,2,60, 20250203,2320,2315,2420,2245,633603,1477599020,00,0.00,N,5,-25, 20250131,2345,2315,2350,2300,71454,165974585,00,0.00,N,5,-5, 20250120,2350,2365,2410,2300,657815,1548983570,00,0.00,N,5,-25, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 32f8f2adc08f..c24ef008079d 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 +20250210,962,956,1123,930,2404667,2444703490,00,0.00,N,5,-17, 20250203,979,956,1034,920,731192,713691953,00,0.00,N,2,23, 20250131,956,975,982,947,109500,104503544,00,0.00,N,5,-19, 20250120,975,961,1170,953,12675652,13660216337,00,0.00,N,2,42, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index d69ca6127b66..a43126701286 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 +20250210,2985,2885,3000,2880,74009,218422975,00,0.00,N,2,65, 20250203,2920,2975,2980,2825,120432,347562235,00,0.00,N,5,-55, 20250131,2975,3010,3010,2930,21733,64305470,00,0.00,N,5,-40, 20250120,3015,3220,3225,2970,178330,542081625,00,0.00,N,5,-215, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index ec59431ee0c0..783edaf4452e 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 +20250210,2710,2750,2800,2665,342316,934655510,00,0.00,N,5,-10, 20250203,2720,2835,2890,2715,478023,1328964110,00,0.00,N,5,-115, 20250131,2835,2895,2895,2830,66585,190260175,00,0.00,N,5,-65, 20250120,2900,3035,3105,2855,614122,1832948160,00,0.00,N,5,-165, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 632f5d21c956..8dfafe06730e 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 +20250210,4725,4775,4780,4690,17076,80771755,00,0.00,N,5,-25, 20250203,4750,4725,4880,4710,42508,201591625,00,0.00,N,3,0, 20250131,4750,4740,4780,4725,8906,42231455,00,0.00,N,2,10, 20250120,4740,4820,4855,4735,39982,190372350,00,0.00,N,5,-80, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 7a7b71e4877d..caec9353c46d 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 +20250210,11910,11340,12460,11010,2762459,32521766110,00,0.00,N,2,700, 20250203,11210,11690,12110,10800,2326656,26926350850,00,0.00,N,5,-770, 20250131,11980,12300,12450,11910,767052,9287162550,00,0.00,N,5,-750, 20250120,12730,12180,13570,11810,20980691,270755112970,00,0.00,N,2,900, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 006cdb2afcab..1582b24cf403 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 +20250210,1917,1999,2110,1856,273340,538650605,00,0.00,N,5,-82, 20250203,1999,1855,2065,1712,567944,1098935440,00,0.00,N,2,144, 20250131,1855,1860,1915,1825,36820,68607727,00,0.00,N,5,-5, 20250120,1860,1969,2080,1812,230727,440342349,00,0.00,N,5,-127, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index bf23b388a5d3..1d868e6e3086 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 +20250210,6630,6960,7090,6550,614689,4182182960,00,0.00,N,5,-330, 20250203,6960,6380,7860,6050,8122175,59506013390,00,0.00,N,2,470, 20250131,6490,6300,6550,6300,98937,639422470,00,0.00,N,2,100, 20250120,6390,6460,6600,6330,355465,2291201800,00,0.00,N,5,-60, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 36755fffb284..27dc63e49023 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 +20250210,913,902,931,897,412332,376124813,00,0.00,N,2,9, 20250203,904,925,940,892,471624,432004720,00,0.00,N,5,-16, 20250131,920,911,927,909,110474,101365782,00,0.00,N,2,5, 20250120,915,940,948,908,522861,482215188,00,0.00,N,5,-20, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index a76270ef4451..0f8cac9635de 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 +20250210,1530,1395,1535,1395,600558,897635616,00,0.00,N,2,135, 20250203,1395,1282,1409,1249,191930,254810798,00,0.00,N,2,104, 20250131,1291,1288,1344,1280,32744,42349172,00,0.00,N,2,3, 20250120,1288,1300,1310,1270,96304,123769320,00,0.00,N,5,-25, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index a80d8d33c32e..b06c46b782de 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 +20250210,880,871,887,866,117188,102780808,00,0.00,N,2,4, 20250203,876,871,877,854,63682,55013017,00,0.00,N,2,5, 20250131,871,860,877,851,51866,44616165,00,0.00,N,2,6, 20250120,865,855,877,855,75536,65457623,00,0.00,N,2,7, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index a20bfb3e7f9d..39ce57fe2637 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 +20250210,4445,4590,4650,4445,212217,962606760,00,0.00,N,5,-145, 20250203,4590,4575,4740,4390,198434,906447675,00,0.00,N,5,-20, 20250131,4610,4720,4810,4390,44016,205989410,00,0.00,N,5,-80, 20250120,4690,4670,4840,4605,145204,679946005,00,0.00,N,2,20, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index e88e633c5d25..c02a01c2d9c7 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 +20250210,45750,43850,46300,43100,208840,9393414950,00,0.00,N,2,1100, 20250203,44650,41700,45050,39850,260486,11003813950,00,0.00,N,2,1450, 20250131,43200,44000,44500,42500,53476,2311982800,00,0.00,N,5,-2150, 20250120,45350,44250,46600,43800,243288,10986141250,00,0.00,N,2,1250, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 3d16a1b3a50c..a46cd6a993ae 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 +20250210,2940,2805,3315,2800,5718840,17906661070,00,0.00,N,2,95, 20250203,2845,2800,2960,2735,398266,1132442385,00,0.00,N,2,20, 20250131,2825,2795,2850,2770,61683,172690735,00,0.00,N,2,20, 20250120,2805,2840,2870,2780,311234,878198245,00,0.00,N,5,-35, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index ee05b91c6d7d..598ee9d7ae41 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 +20250210,1905,1793,2115,1769,6535922,12772014313,00,0.00,N,2,111, 20250203,1794,1767,1834,1742,932286,1668974651,00,0.00,N,5,-25, 20250131,1819,1842,1842,1791,127620,231441876,00,0.00,N,5,-25, 20250120,1844,1915,1959,1823,1476017,2790497303,00,0.00,N,5,-70, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index d891783e1986..73d7a4968600 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 +20250210,1102,1148,1183,1037,5501371,6089625670,00,0.00,N,5,-38, 20250203,1140,1020,1309,938,22668684,26548223308,00,0.00,N,2,82, 20250131,1058,1043,1077,1010,936647,979999116,00,0.00,N,2,26, 20250120,1032,1208,1332,1022,12399358,14597454521,00,0.00,N,5,-211, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index c51dc648c470..238fd054e6b6 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 +20250210,35150,32000,38350,31350,4268543,151940601100,00,0.00,N,2,3150, 20250203,32000,28850,33100,26750,1482570,44209769750,00,0.00,N,2,2350, 20250131,29650,29200,30150,28950,106836,3137628750,00,0.00,N,5,-250, 20250120,29900,32400,32650,28100,1175680,35761054400,00,0.00,N,5,-2950, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index d68afd405461..7ee3aebb7868 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 +20250210,2175,2055,2180,2050,222178,471676295,00,0.00,N,2,120, 20250203,2055,2140,2145,1971,332457,693351055,00,0.00,N,5,-110, 20250131,2165,2150,2165,2115,35320,75222065,00,0.00,N,2,5, 20250120,2160,2215,2265,2130,255723,559878640,00,0.00,N,5,-55, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index 3e2838bac1a6..a8e2b7232839 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 +20250210,1220,1100,1240,1075,529460,607362278,00,0.00,N,2,118, 20250203,1102,1050,1124,1015,414780,444408149,00,0.00,N,2,37, 20250131,1065,1095,1099,1063,71059,76495895,00,0.00,N,5,-29, 20250120,1094,1124,1298,1011,14979936,17943910212,00,0.00,N,2,95, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index ba0dd974562f..359bf1728ee0 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 +20250210,4320,4235,4435,4180,12395,52856170,00,0.00,N,2,65, 20250203,4255,4075,4445,4075,19917,83685390,00,0.00,N,2,180, 20250131,4075,4175,4275,4025,4784,19696420,00,0.00,N,5,-100, 20250120,4175,4095,4255,3940,15921,65410560,00,0.00,N,2,200, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 7b52cf58ce2d..5f60aae62c0e 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 +20250210,76600,75200,77800,75000,799,61415500,00,0.00,N,2,100, 20250203,76500,76500,78400,76000,812,61940600,00,0.00,N,5,-1500, 20250131,78000,78800,78800,76500,172,13212000,00,0.00,N,2,700, 20250120,77300,78100,80000,77000,608,47260600,00,0.00,N,5,-1900, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 9d951d96c9e8..ae2be79e0838 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 +20250210,1978,1925,2400,1880,1169079,2437467817,00,0.00,N,2,78, 20250203,1900,1960,1998,1892,378383,730457753,00,0.00,N,5,-84, 20250131,1984,1913,2050,1913,195593,388236590,00,0.00,N,2,41, 20250120,1943,2295,2875,1920,6611335,16257171804,00,0.00,N,5,-352, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index ff95f9ab4ba2..9ccb273d1825 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 +20250210,23900,22750,24500,22700,19175,459153350,00,0.00,N,2,1150, 20250203,22750,22250,22800,22250,4856,109537350,00,0.00,N,2,150, 20250131,22600,22250,22700,22200,1252,28022900,00,0.00,N,2,350, 20250120,22250,23050,23050,21800,8313,187334700,00,0.00,N,5,-800, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index efb001e625a0..aafb61259fb5 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 +20250210,7320,7230,7340,7110,76148,550604610,00,0.00,N,2,80, 20250203,7240,7200,7340,6900,114836,812889650,00,0.00,N,2,30, 20250131,7210,7160,7210,7100,8051,57566830,00,0.00,N,3,0, 20250120,7210,7340,7420,7120,83402,602505310,00,0.00,N,5,-120, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index 35e7cec1c2f4..98c6fdf0b1b6 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 +20250210,2925,2930,2950,2865,1277034,3719681180,00,0.00,N,3,0, 20250203,2925,2920,2990,2875,1921410,5640225185,00,0.00,N,2,5, 20250131,2920,2880,2925,2880,243617,708587370,00,0.00,N,2,25, 20250120,2895,2905,2930,2870,1135385,3295627240,00,0.00,N,5,-5, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 97a026434d4e..0321323ec9f7 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 +20250210,5580,5570,5640,5480,122636,683610230,00,0.00,N,3,0, 20250203,5580,5600,5690,5450,111852,621915640,00,0.00,N,5,-50, 20250131,5630,5650,5660,5600,12208,68759100,00,0.00,N,5,-20, 20250120,5650,5770,5800,5600,89846,510364370,00,0.00,N,5,-90, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 3265e8706f87..13d3cc181f3a 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 +20250210,10460,10770,10960,10320,196861,2079167960,00,0.00,N,5,-310, 20250203,10770,11400,11400,10630,140860,1535746880,00,0.00,N,5,-630, 20250131,11400,11370,11470,11190,19764,224618710,00,0.00,N,2,30, 20250120,11370,11590,11590,11230,54944,626473280,00,0.00,N,5,-140, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index d6a733aeff38..a1bb2c8bd12d 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 +20250210,1296,1099,1300,933,879,1013611,00,0.00,N,2,199, 20250203,1097,1099,1200,935,1080,1092592,00,0.00,N,5,-2, 20250131,1099,1199,1199,1020,86,93964,00,0.00,N,5,-100, 20250120,1199,1200,1300,1020,487,530027,00,0.00,N,5,-1, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index c858f9129304..76ebb96c34ce 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 +20250210,3020,3030,3100,2985,26540,80546855,00,0.00,N,5,-35, 20250203,3055,3180,3180,3000,37175,113533135,00,0.00,N,5,-115, 20250131,3170,3220,3240,3140,7585,24008790,00,0.00,N,5,-85, 20250120,3255,3340,3395,3160,32728,106671810,00,0.00,N,5,-90, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index a0b1c5c50daa..7f11b862c418 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 +20250210,10430,11040,11040,10270,736418,7762871750,00,0.00,N,5,-620, 20250203,11050,11070,12400,10940,1769002,20842971220,00,0.00,N,5,-190, 20250131,11240,11720,11880,11200,281914,3206177970,00,0.00,N,5,-360, 20250120,11600,11600,12180,11150,1072352,12590644170,00,0.00,N,5,-130, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index 1a5bf7783a0e..2b719f8c3439 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 +20250210,41600,38850,42750,37800,1410459,56992329050,00,0.00,N,2,2150, 20250203,39450,39750,40400,37550,1030281,40047808500,00,0.00,N,5,-1100, 20250131,40550,39150,41350,39000,317733,12821244200,00,0.00,N,2,1750, 20250120,38800,41300,43950,38200,1950474,79869183800,00,0.00,N,5,-1950, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 3dc57ce8dd6a..f902670843ac 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 +20250210,405,440,440,398,2548194,1058775793,00,0.00,N,5,-35, 20250203,440,498,540,431,7178160,3473644084,00,0.00,N,5,-30, 20250131,470,469,497,448,502011,236545722,00,0.00,N,5,-4, 20250120,474,525,536,456,3163447,1545805049,00,0.00,N,5,-51, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 8a9313e789e0..712a00cfe02e 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 +20250210,3620,3615,3670,3545,105051,377728740,00,0.00,N,2,10, 20250203,3610,3610,3695,3450,161593,577667240,00,0.00,N,2,5, 20250131,3605,3760,3815,3550,35729,131138330,00,0.00,N,5,-135, 20250120,3740,3885,3980,3735,140877,540901270,00,0.00,N,5,-145, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 12ead5bca4b3..9a5532fec33e 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 +20250210,117700,110500,118400,109500,1222233,139189081500,00,0.00,N,2,7400, 20250203,110300,111700,114500,107600,1245028,138943448900,00,0.00,N,5,-3900, 20250131,114200,113000,114200,110800,362422,40894890800,00,0.00,N,2,4900, 20250120,109300,112600,113600,108900,955134,105430397800,00,0.00,N,5,-2500, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index d6be3d2004d7..66afbecfc789 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 +20250210,2560,2495,2590,2485,454701,1146912955,00,0.00,N,2,40, 20250203,2520,2580,2630,2485,486128,1241150915,00,0.00,N,5,-40, 20250131,2560,2605,2635,2540,132570,342130485,00,0.00,N,5,-75, 20250120,2635,2730,2730,2550,757870,2004259095,00,0.00,N,5,-95, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 70c8c58b9548..56e7aac6ef70 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 +20250210,12750,12700,13140,12180,208721,2626203370,00,0.00,N,2,140, 20250203,12610,13970,14520,12610,475939,6404642870,00,0.00,N,5,-1360, 20250131,13970,14000,14000,13150,162786,2209712540,00,0.00,N,5,-30, 20250120,14000,10570,14190,10570,1289053,16502636180,00,0.00,N,2,3150, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index dfcaca429200..3d1f547423e3 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 +20250210,594,624,624,580,595068,357820176,00,0.00,N,5,-31, 20250203,625,638,649,610,458548,285328147,00,0.00,N,5,-17, 20250131,642,637,644,630,69850,44597063,00,0.00,N,2,5, 20250120,637,631,805,617,7628177,5447313830,00,0.00,N,2,6, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index d18ac86fc961..537bf878fb34 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 +20250210,5880,5750,6090,5670,486595,2866291490,00,0.00,N,2,130, 20250203,5750,5280,6130,5140,1222738,7079828980,00,0.00,N,2,450, 20250131,5300,5420,5500,5290,32942,175276640,00,0.00,N,5,-120, 20250120,5420,5560,5680,5380,174357,960013670,00,0.00,N,5,-170, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index 141da950a391..24062838eb67 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 +20250210,15850,16130,16200,15640,236829,3757020300,00,0.00,N,5,-30, 20250203,15880,15530,16340,14870,360934,5647413140,00,0.00,N,2,230, 20250131,15650,15590,15720,15500,55120,858934260,00,0.00,N,2,60, 20250120,15590,16340,17100,15590,654783,10679800540,00,0.00,N,5,-740, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index 0c45d025f224..c5b6bb4c457f 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 +20250210,11280,11670,11760,11090,4045091,45961306500,00,0.00,N,5,-380, 20250203,11660,12140,12290,11590,5993205,71392310340,00,0.00,N,5,-500, 20250131,12160,12160,12300,11950,1260990,15287315130,00,0.00,N,2,250, 20250120,11910,11360,12290,11290,4669033,55475110310,00,0.00,N,2,550, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index aa683d59a65b..a412e4d18cea 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 +20250210,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250203,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250131,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250120,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index af0c31363baf..b3af8ab81ef0 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 +20250210,9610,9270,9640,9260,3159864,29800160660,00,0.00,N,2,330, 20250203,9280,9100,9380,8980,2985522,27573620920,00,0.00,N,2,60, 20250131,9220,9240,9240,9100,482453,4429199150,00,0.00,N,2,100, 20250120,9120,9000,9270,8910,2647885,24105014510,00,0.00,N,2,230, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index 8452a1c132d8..591a57167988 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 +20250210,71500,63300,73100,61800,4417883,336920715320,00,0.00,N,2,8200, 20250203,63300,63200,64500,61800,497978,31526380900,00,0.00,N,5,-1200, 20250131,64500,63900,64700,63500,101342,6515394000,00,0.00,N,2,1200, 20250120,63300,66700,67800,63100,682080,44360885700,00,0.00,N,5,-2600, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index 7d96c96ecb04..da49217867cf 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 +20250210,2820,2730,2980,2705,94446,261042860,00,0.00,N,2,80, 20250203,2740,2820,2925,2655,147302,406186220,00,0.00,N,5,-95, 20250131,2835,2885,2905,2795,21069,60104055,00,0.00,N,5,-40, 20250120,2875,3110,3140,2855,119883,358789010,00,0.00,N,5,-185, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index 8586a4b7a494..543ba25b6aa2 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 +20250210,3950,3900,4000,3860,79222,310715790,00,0.00,N,3,0, 20250203,3950,3855,3955,3770,69414,268807750,00,0.00,N,2,95, 20250131,3855,3930,3930,3840,16615,64250090,00,0.00,N,5,-75, 20250120,3930,4020,4045,3900,48267,191817465,00,0.00,N,5,-90, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index f190e1a47139..90120c74069c 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 +20250210,2755,2770,2825,2700,361200,993914740,00,0.00,N,2,15, 20250203,2740,2800,2930,2615,1572402,4311141205,00,0.00,N,5,-40, 20250131,2780,3005,3260,2760,4950415,14714585245,00,0.00,N,2,120, 20250120,2660,2685,2730,2640,191738,513045370,00,0.00,N,5,-25, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index 6f4913a7fc18..2d2d0da01439 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 +20250210,28100,29100,29600,27350,528093,15144470850,00,0.00,N,5,-1350, 20250203,29450,31050,31550,29050,547560,16520169300,00,0.00,N,5,-2150, 20250131,31600,31950,32000,31300,59211,1871871950,00,0.00,N,2,50, 20250120,31550,30650,32200,30550,280526,8736208450,00,0.00,N,2,1000, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index 51b2f4ff1922..670e4eb80ad2 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 +20250210,2505,2245,2735,2230,4199494,10877954535,00,0.00,N,2,260, 20250203,2245,2155,2520,2090,750205,1755501535,00,0.00,N,2,65, 20250131,2180,2190,2240,2170,38812,84949915,00,0.00,N,5,-15, 20250120,2195,2375,2395,2185,228323,520442020,00,0.00,N,5,-200, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index ae363afad902..6f029ac454b3 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 +20250210,2030,2045,2065,2000,29142,59015345,00,0.00,N,5,-5, 20250203,2035,2050,2075,2015,37585,76620935,00,0.00,N,5,-15, 20250131,2050,2090,2090,2040,7679,15740365,00,0.00,N,5,-25, 20250120,2075,2100,2135,2060,22447,47216860,00,0.00,N,5,-25, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 735acd9b1069..e778160ff318 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 +20250210,32500,35100,35100,29500,195555,6283795350,00,0.00,N,5,-2400, 20250203,34900,29000,36800,28000,337509,10994893550,00,0.00,N,2,7850, 20250131,27050,24050,27050,24050,61851,1652579900,00,0.00,N,2,3500, 20250120,23550,20800,23550,20100,100506,2200241550,00,0.00,N,2,2750, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index e10fb44ef46d..f465dc84d3b4 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 +20250210,799,798,799,700,472,334228,00,0.00,N,3,0, 20250203,799,795,899,765,196,154102,00,0.00,N,5,-100, 20250131,899,899,899,899,0,0,00,0.00,N,3,0, 20250120,899,785,899,785,91,72329,00,0.00,N,2,114, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index 3ff7410cfd4f..8ae76cc6066c 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 +20250210,17510,17730,21350,16640,10915296,208242649760,00,0.00,N,2,320, 20250203,17190,16080,18200,15760,8440945,144055976690,00,0.00,N,2,800, 20250131,16390,15610,17110,15610,2816948,46615852820,00,0.00,N,2,860, 20250120,15530,15060,16450,14250,4231455,65680896000,00,0.00,N,2,690, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index a93928b35b0a..bb69cdc4244a 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 +20250210,222000,228500,240000,221000,105339,24320900500,00,0.00,N,5,-9500, 20250203,231500,230500,238000,222500,120074,27493696000,00,0.00,N,5,-4500, 20250131,236000,237000,243000,233500,30583,7232647000,00,0.00,N,5,-8500, 20250120,244500,243000,250000,237500,59858,14631279500,00,0.00,N,2,3000, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index b9fe76b1c595..5049c0fff3b1 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 +20250210,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250203,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250131,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250120,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index bd7fe9929757..5a948fc15045 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 +20250210,7590,7990,8000,7450,75840,583631760,00,0.00,N,5,-430, 20250203,8020,8180,8240,7910,123587,999083330,00,0.00,N,5,-220, 20250131,8240,8250,8300,8100,23498,193352260,00,0.00,N,5,-10, 20250120,8250,8010,8300,7970,160463,1304565980,00,0.00,N,2,170, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index 4a0659694ea1..ea8dae96d1ef 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 +20250210,118300,126900,128400,113100,3462817,412954841800,00,0.00,N,5,-9100, 20250203,127400,123000,130800,116100,3395424,423102099100,00,0.00,N,2,900, 20250131,126500,123900,126500,120100,644060,79265300200,00,0.00,N,2,4000, 20250120,122500,121600,124600,117600,2439499,294794661400,00,0.00,N,2,900, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index c1ff32593b84..18716f264388 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 +20250210,5800,5550,5920,5450,1870860,10689689000,00,0.00,N,2,220, 20250203,5580,5400,5670,5090,1256658,6885602930,00,0.00,N,2,90, 20250131,5490,5250,5540,5200,242245,1315020750,00,0.00,N,2,240, 20250120,5250,5310,5440,5150,786441,4179944630,00,0.00,N,5,-90, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index a987abcca9a3..d887c40fb507 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 +20250210,3615,3630,3740,3570,479566,1750309765,00,0.00,N,5,-45, 20250203,3660,3770,3780,3585,582216,2148593845,00,0.00,N,5,-110, 20250131,3770,3835,3870,3740,100194,379848415,00,0.00,N,5,-65, 20250120,3835,3975,3975,3800,560544,2180819290,00,0.00,N,5,-145, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index ebe29d99c5a1..17613203e7a7 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 +20250210,1264,1270,1300,1230,214382,270415569,00,0.00,N,5,-17, 20250203,1281,1072,1410,999,2161907,2766387180,00,0.00,N,2,209, 20250131,1072,1073,1100,1053,42086,44995086,00,0.00,N,5,-1, 20250120,1073,1133,1142,1061,142591,156851466,00,0.00,N,5,-60, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 9667a462ffd8..0122dbd81dd1 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 +20250210,16090,15240,16260,15240,59819,949044680,00,0.00,N,2,750, 20250203,15340,14920,16750,14430,194325,3105429340,00,0.00,N,2,420, 20250131,14920,14920,14940,14680,11207,165673790,00,0.00,N,5,-20, 20250120,14940,15060,15180,14720,40392,602096330,00,0.00,N,5,-120, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index 5df4ae9afc13..f61cb2e547e1 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 +20250210,1971,2020,2025,1880,10232,20343009,00,0.00,N,5,-49, 20250203,2020,2050,2080,2000,18459,37574765,00,0.00,N,5,-15, 20250131,2035,2065,2075,2035,5206,10624020,00,0.00,N,5,-45, 20250120,2080,2065,2100,2035,10160,20938440,00,0.00,N,2,15, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index ec13704400e5..a82bfabdb5d3 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 +20250210,17040,16650,17150,16370,89745,1497269720,00,0.00,N,2,420, 20250203,16620,17500,17570,16580,99544,1696767000,00,0.00,N,5,-880, 20250131,17500,17280,17530,17070,13585,234793880,00,0.00,N,2,220, 20250120,17280,17530,17620,16810,117399,2016952960,00,0.00,N,5,-120, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index 489ace0b3910..5a60c6e41459 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 +20250210,706,664,708,631,317373,216185668,00,0.00,N,2,42, 20250203,664,670,681,634,127695,83920742,00,0.00,N,5,-6, 20250131,670,678,678,670,19743,13285613,00,0.00,N,5,-8, 20250120,678,711,725,660,223439,153698879,00,0.00,N,5,-40, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 657c59971165..23097d1d131b 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 +20250210,22550,21950,22800,21750,143846,3193461500,00,0.00,N,2,200, 20250203,22350,22100,23200,21050,196460,4340075250,00,0.00,N,2,250, 20250131,22100,23150,23250,22050,66612,1488825300,00,0.00,N,5,-1050, 20250120,23150,24050,24100,22800,151035,3526119650,00,0.00,N,5,-850, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 54fba0aa2095..2f45c2aad71a 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 +20250210,4865,4740,5140,4655,1239225,6101366965,00,0.00,N,2,135, 20250203,4730,4585,4825,4385,436041,1990828845,00,0.00,N,2,130, 20250131,4600,4695,4740,4575,71086,328155300,00,0.00,N,5,-100, 20250120,4700,4715,4860,4650,470260,2230486810,00,0.00,N,5,-25, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 4cd2c7d47162..40948bf16a57 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 +20250210,288000,247000,291000,245000,672415,183073006500,00,0.00,N,2,37000, 20250203,251000,232000,255500,230000,244481,59822185500,00,0.00,N,2,13500, 20250131,237500,231000,239500,229000,79978,18713249500,00,0.00,N,2,6500, 20250120,231000,253000,259500,231000,471413,114018502500,00,0.00,N,5,-22000, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index 2a6efe9d4ec4..3f02720d3243 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 +20250210,6320,6200,6490,6200,426326,2712423070,00,0.00,N,2,10, 20250203,6310,6350,6710,6260,575979,3699129090,00,0.00,N,5,-210, 20250131,6520,6500,6530,6390,93083,600350840,00,0.00,N,5,-40, 20250120,6560,6840,6950,6480,739593,4941223460,00,0.00,N,5,-300, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 3a9961acd622..0301cf067a0c 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 +20250210,1170,1330,1344,1166,673440,833541981,00,0.00,N,5,-160, 20250203,1330,1265,1442,1215,908966,1220534136,00,0.00,N,2,69, 20250131,1261,1269,1277,1220,223598,278979223,00,0.00,N,5,-8, 20250120,1269,1639,1639,1250,1569349,2181549417,00,0.00,N,5,-340, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 10007ffa4638..6c135bee1706 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 +20250210,963,979,979,943,1067875,1021381264,00,0.00,N,5,-8, 20250203,971,979,1010,963,1550952,1526354284,00,0.00,N,5,-7, 20250131,978,961,992,955,105761,102481280,00,0.00,N,2,17, 20250120,961,977,977,953,377461,362344544,00,0.00,N,5,-7, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index 7bc50b12d721..b822ca3484ed 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 +20250210,72900,71300,73500,70400,214273,15411236900,00,0.00,N,2,1800, 20250203,71100,68700,73000,67400,294412,20722811900,00,0.00,N,2,1500, 20250131,69600,70100,71200,69300,59963,4207875200,00,0.00,N,2,100, 20250120,69500,67300,69900,64800,194791,13113699200,00,0.00,N,2,2300, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 2155dc738a21..0f331ba6c71b 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 +20250210,45100,45300,45700,44450,55009,2467389250,00,0.00,N,5,-300, 20250203,45400,44950,46050,43600,35641,1596012350,00,0.00,N,2,350, 20250131,45050,45450,45450,44900,5854,264079350,00,0.00,N,5,-400, 20250120,45450,46500,46800,44700,44091,2015140950,00,0.00,N,5,-900, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index 3fdd7050496e..1d875d2c09e9 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 +20250210,1210,1160,1242,1152,364143,437703755,00,0.00,N,2,50, 20250203,1160,1158,1194,1108,283848,322599199,00,0.00,N,5,-4, 20250131,1164,1191,1191,1135,36221,41948102,00,0.00,N,5,-27, 20250120,1191,1220,1235,1175,218610,263790741,00,0.00,N,5,-29, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index a0dfbf545d4e..a11b656ce1a2 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 +20250210,10710,10070,11070,9940,588843,6218467090,00,0.00,N,2,600, 20250203,10110,9400,10490,8780,307205,2950326740,00,0.00,N,2,550, 20250131,9560,10270,10270,9550,75031,731504530,00,0.00,N,5,-710, 20250120,10270,10080,12660,9510,2223410,24592795980,00,0.00,N,2,380, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 7e371218d3f7..4060f5373bd6 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 +20250210,3210,2800,3345,2800,240128,747779190,00,0.00,N,2,275, 20250203,2935,2540,3090,2490,553332,1554608505,00,0.00,N,2,300, 20250131,2635,2655,2730,2635,10638,28329440,00,0.00,N,5,-45, 20250120,2680,2910,2940,2680,148071,410206920,00,0.00,N,5,-145, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index 5eba2be4b552..9bdb69821e7f 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 +20250210,6280,6330,6580,6120,1446726,9230365660,00,0.00,N,5,-80, 20250203,6360,6690,6690,6280,1556431,9996097570,00,0.00,N,5,-330, 20250131,6690,6660,6790,6510,496228,3287140630,00,0.00,N,5,-350, 20250120,7040,7290,7440,6920,4396281,31440070130,00,0.00,N,5,-270, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index f35c51adc3d8..415e165a19c0 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 +20250210,8730,8530,9380,8400,2268004,20313066430,00,0.00,N,2,220, 20250203,8510,7610,9000,7100,3141028,26166165900,00,0.00,N,2,810, 20250131,7700,7590,7740,7490,331402,2513621370,00,0.00,N,2,130, 20250120,7570,8320,8520,7530,2040539,16304691200,00,0.00,N,5,-330, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 86cb87f61d61..e36c01eaa36e 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 +20250210,5380,4920,5500,4920,267282,1393551490,00,0.00,N,2,420, 20250203,4960,4570,5200,4430,441591,2155740285,00,0.00,N,2,390, 20250131,4570,4515,4670,4315,20707,92017200,00,0.00,N,2,55, 20250120,4515,4515,4680,4325,451416,2033481300,00,0.00,N,2,40, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index d6ea90ca661c..e7f3714dc280 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 +20250210,1120,1115,1182,1075,923700,1044315214,00,0.00,N,2,5, 20250203,1115,1030,1332,980,5964067,7112477137,00,0.00,N,2,117, 20250131,998,979,1019,967,55096,54347471,00,0.00,N,2,9, 20250120,989,1008,1021,975,163431,162746340,00,0.00,N,5,-19, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index b6bf69f92eb3..bd234b2308cb 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 +20250210,3685,3600,3730,3510,56112,201854890,00,0.00,N,2,70, 20250203,3615,3840,3930,3605,49550,183271845,00,0.00,N,5,-320, 20250131,3935,4025,4025,3900,3274,12880530,00,0.00,N,5,-70, 20250120,4005,4120,4300,3920,41370,168087795,00,0.00,N,5,-155, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 829c15cec6ea..e4cfc3001c10 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 +20250210,7690,6390,8000,6390,2776,19382470,00,0.00,N,2,1400, 20250203,6290,5180,6290,5170,7722,41865450,00,0.00,N,2,1100, 20250131,5190,5000,5190,5000,1384,7158780,00,0.00,N,2,390, 20250120,4800,5000,5400,4700,1552,7537670,00,0.00,N,5,-590, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index be5074d7b303..73b20844b8b0 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 +20250210,330,385,385,281,15668,4944782,00,0.00,N,5,-20, 20250203,350,325,380,289,16386,5140017,00,0.00,N,2,14, 20250131,336,312,350,300,1125,342030,00,0.00,N,2,24, 20250120,312,327,348,265,36864,10829974,00,0.00,N,5,-6, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 704f43cf5ad5..659460268172 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 +20250210,8860,8600,9490,8480,94766,858112590,00,0.00,N,2,260, 20250203,8600,8510,9160,8110,44280,372532190,00,0.00,N,3,0, 20250131,8600,8610,8610,8430,4941,42032720,00,0.00,N,5,-100, 20250120,8700,8530,9170,8500,62694,551245280,00,0.00,N,2,170, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index cae8c6e9ed6c..98746673f5dc 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 +20250210,6660,6290,6790,6170,634903,4185614320,00,0.00,N,2,420, 20250203,6240,6250,6380,5910,261460,1615848960,00,0.00,N,5,-60, 20250131,6300,6450,6510,6280,40663,257723920,00,0.00,N,5,-240, 20250120,6540,6450,6640,6390,271886,1778284460,00,0.00,N,2,140, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index e29eed42f6cb..a871d7c0f024 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 +20250210,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250203,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250131,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250120,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index e848336184d3..21c87f44c785 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 +20250210,4765,4765,4905,4710,64845,310148880,00,0.00,N,5,-60, 20250203,4825,4705,4915,4595,97567,463292760,00,0.00,N,5,-5, 20250131,4830,4800,4880,4695,25708,121883755,00,0.00,N,2,35, 20250120,4795,4955,5030,4770,121617,592942275,00,0.00,N,5,-160, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index c1c83a01f3cd..dd16506f7ad1 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 +20250210,5230,4970,5300,4950,426946,2189225355,00,0.00,N,2,190, 20250203,5040,4890,5100,4730,364146,1791389160,00,0.00,N,2,80, 20250131,4960,5000,5000,4870,75354,369624175,00,0.00,N,5,-40, 20250120,5000,5200,5420,4945,405939,2091802055,00,0.00,N,5,-170, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 6c6d84821a09..1a95f5045c50 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 +20250210,640,640,640,640,0,0,00,0.00,N,3,0, 20250203,640,640,640,640,0,0,00,0.00,N,3,0, 20250131,640,640,640,640,0,0,00,0.00,N,3,0, 20250120,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index cd548bdbc08f..1af04ca19d01 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 +20250210,295,303,316,279,17028877,5092177671,00,0.00,N,5,-10, 20250203,305,350,474,294,173854154,68266308598,00,0.00,N,2,10, 20250131,295,302,302,290,687492,202848117,00,0.00,N,5,-6, 20250120,301,310,318,299,3454783,1062171085,00,0.00,N,5,-13, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index 0a1df7cfd22f..cb7a7124b537 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 +20250210,6900,6520,7180,6510,16198,111902740,00,0.00,N,2,300, 20250203,6600,6340,6790,6280,8425,54546560,00,0.00,N,2,190, 20250131,6410,6410,6770,6310,1986,12751810,00,0.00,N,3,0, 20250120,6410,6510,6800,6210,8573,54696620,00,0.00,N,5,-190, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index f6140474d68f..84d27ad56aac 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 +20250210,714,720,730,695,958814,684247383,00,0.00,N,5,-13, 20250203,727,711,854,691,4811120,3725937100,00,0.00,N,5,-6, 20250131,733,726,741,712,76951,55479529,00,0.00,N,2,7, 20250120,726,739,757,726,449998,331628360,00,0.00,N,5,-13, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index be754e2bc003..616afbcd9ea8 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 +20250210,5280,5170,5320,5000,52044,268066660,00,0.00,N,2,70, 20250203,5210,5030,5330,5000,43109,223873590,00,0.00,N,2,50, 20250131,5160,5100,5190,5010,2647,13610200,00,0.00,N,2,30, 20250120,5130,5240,5320,5020,36085,185648740,00,0.00,N,5,-160, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index acf23b334a8d..356bc7a16520 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 +20250210,2015,2030,2095,1990,80112,161551949,00,0.00,N,5,-25, 20250203,2040,2190,2190,2000,120698,247759485,00,0.00,N,5,-150, 20250131,2190,2260,2275,2190,14778,32978205,00,0.00,N,5,-70, 20250120,2260,2210,2390,2165,629162,1438929205,00,0.00,N,2,65, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index df16914d855a..5fac428723a3 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 +20250210,1082,1025,1087,1013,119768,125914972,00,0.00,N,2,57, 20250203,1025,1067,1095,1000,154420,160431844,00,0.00,N,5,-52, 20250131,1077,1087,1104,1025,44970,47844096,00,0.00,N,5,-10, 20250120,1087,1103,1120,1083,88749,97800329,00,0.00,N,5,-16, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index 6ffebc65d8bc..a7b50606f490 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 +20250210,3585,3535,3725,3490,179466,650427255,00,0.00,N,2,45, 20250203,3540,3355,3640,3180,393180,1366944970,00,0.00,N,2,180, 20250131,3360,3320,3365,3315,18652,62269500,00,0.00,N,2,30, 20250120,3330,3410,3430,3300,97494,326071990,00,0.00,N,5,-80, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index f032f574db92..c5240feb416d 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 +20250210,3885,3800,4045,3730,105467,408906230,00,0.00,N,2,105, 20250203,3780,3855,3925,3655,180614,677187740,00,0.00,N,5,-75, 20250131,3855,3950,3950,3750,36624,141028200,00,0.00,N,5,-95, 20250120,3950,4110,4220,3855,179562,723844080,00,0.00,N,5,-145, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 1d4cf1eae531..78ff6ffc9245 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 +20250210,7100,7150,7170,6890,171481,1200998510,00,0.00,N,5,-20, 20250203,7120,7050,7450,6900,161759,1156084370,00,0.00,N,5,-40, 20250131,7160,7480,7600,7160,33208,242906550,00,0.00,N,5,-340, 20250120,7500,7290,7620,7160,161320,1192289120,00,0.00,N,2,210, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index 71c77e895bcb..68b2029cf28d 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 +20250210,6710,6670,7240,6500,7485943,51539712240,00,0.00,N,5,-170, 20250203,6880,6200,7120,6070,14298837,96973796550,00,0.00,N,2,620, 20250131,6260,6110,6320,6070,849780,5275085250,00,0.00,N,2,120, 20250120,6140,6530,7100,6110,12847572,85746132080,00,0.00,N,5,-400, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 729f1d0f4806..9b54d58f1f04 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 +20250210,5100,4670,5510,4450,544815,2804506300,00,0.00,N,2,460, 20250203,4640,4750,4795,4400,122489,562289440,00,0.00,N,5,-125, 20250131,4765,4815,4935,4730,56454,269398090,00,0.00,N,5,-185, 20250120,4950,4565,5080,4410,242109,1156180940,00,0.00,N,2,385, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 1590d7070b74..5d8fc7de8b6e 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 +20250210,5750,5650,5900,5440,236229,1337869680,00,0.00,N,2,50, 20250203,5700,5720,5950,5500,272716,1563146100,00,0.00,N,5,-30, 20250131,5730,5560,5740,5550,42349,240094250,00,0.00,N,2,170, 20250120,5560,6100,6270,5550,421594,2495549960,00,0.00,N,5,-540, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index edd2dea61106..cb90f39ec901 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 +20250210,780,614,797,610,3062509,2227051987,00,0.00,N,2,166, 20250203,614,612,620,594,485700,296510993,00,0.00,N,2,2, 20250131,612,605,616,599,64719,39422193,00,0.00,N,2,4, 20250120,608,608,621,602,680637,416006921,00,0.00,N,5,-7, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 3e6f4b6e9e13..f74652f8c2d9 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 +20250210,38650,40150,41800,33150,4784907,179681596800,00,0.00,N,5,-1500, 20250203,40150,38000,50900,36900,5843258,243563797200,00,0.00,N,2,1650, 20250131,38500,31450,40400,31250,3187875,118731616750,00,0.00,N,2,7050, 20250120,31450,26750,33650,25200,4338348,126755019800,00,0.00,N,2,4700, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index d34508343167..7032097997bc 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 +20250210,2060,2060,2100,2045,121630,251670530,00,0.00,N,3,0, 20250203,2060,2110,2140,2025,262840,541430370,00,0.00,N,5,-50, 20250131,2110,2140,2200,2105,158949,340421705,00,0.00,N,5,-150, 20250120,2260,2450,2470,2220,604984,1418662600,00,0.00,N,5,-80, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 3cd333647676..683380560cbd 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 +20250210,11490,11600,12000,10650,1090754,12397575050,00,0.00,N,2,210, 20250203,11280,9750,13720,9210,3605041,44627625710,00,0.00,N,2,1270, 20250131,10010,10460,10530,9840,107397,1080089730,00,0.00,N,5,-590, 20250120,10600,9660,11370,9420,543600,5744999660,00,0.00,N,2,950, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 5c55d1f6b51e..928dd76a95d6 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 +20250210,6990,6930,7150,6730,685845,4774732410,00,0.00,N,2,60, 20250203,6930,6710,7020,6530,528181,3589362510,00,0.00,N,2,100, 20250131,6830,6990,7000,6750,155871,1064506550,00,0.00,N,5,-120, 20250120,6950,7260,7410,6880,563644,4024562020,00,0.00,N,5,-260, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 5e0c3325c514..f3fcfadc12d6 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 +20250210,37800,37700,38000,36750,1465713,54982620050,00,0.00,N,5,-50, 20250203,37850,40250,40600,36650,2423661,92437373850,00,0.00,N,5,-3100, 20250131,40950,40400,41000,40150,281019,11425757400,00,0.00,N,2,1150, 20250120,39800,40300,40450,39250,868565,34571781550,00,0.00,N,5,-500, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 33d5692d12f4..525b3427ec7b 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 +20250210,45500,43450,50800,42400,25311553,1165475590750,00,0.00,N,2,1100, 20250203,44400,30400,44950,27550,28667213,1064214185300,00,0.00,N,2,13150, 20250131,31250,29400,31850,29250,1861122,57540523600,00,0.00,N,5,-250, 20250120,31500,30700,32450,29350,13120689,406924824200,00,0.00,N,2,450, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index 791202c664f4..887f634a40dd 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 +20250210,58300,60100,60700,57800,843716,49684062500,00,0.00,N,5,-1700, 20250203,60000,59500,61600,57100,708672,42513176100,00,0.00,N,5,-600, 20250131,60600,60600,61100,59900,134152,8123766400,00,0.00,N,2,600, 20250120,60000,60800,62700,59200,1035010,63428065200,00,0.00,N,5,-400, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 6aecc9293fbc..58db8b887fb8 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 +20250210,3330,3285,3385,3015,48632,153716155,00,0.00,N,2,245, 20250203,3085,2990,3175,2600,46065,135294400,00,0.00,N,2,120, 20250131,2965,2995,2995,2880,3515,10188135,00,0.00,N,2,70, 20250120,2895,3150,3190,2890,52270,153399695,00,0.00,N,5,-110, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index 899698d01f00..ac2073867ec2 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 +20250210,2355,2415,2435,2280,421609,986543975,00,0.00,N,5,-35, 20250203,2390,2340,2465,2255,274531,648392065,00,0.00,N,2,50, 20250131,2340,2390,2420,2335,60048,141431040,00,0.00,N,5,-75, 20250120,2415,2450,2520,2355,343486,836711520,00,0.00,N,5,-35, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index eba646e95833..6f4a7a5fee17 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 +20250210,13450,13150,14200,12870,1045411,14152595250,00,0.00,N,2,230, 20250203,13220,12710,14410,12100,2433499,32699030950,00,0.00,N,2,780, 20250131,12440,12630,12700,12280,61432,763330850,00,0.00,N,5,-180, 20250120,12620,13700,14550,12020,1263239,16805633070,00,0.00,N,5,-910, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index 35575ebd6c2b..a0ca054c2124 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 +20250210,7960,7460,8410,7320,1903008,15246209310,00,0.00,N,2,560, 20250203,7400,7150,7580,6880,302058,2185156800,00,0.00,N,2,180, 20250131,7220,7360,7420,7180,92683,671389410,00,0.00,N,5,-380, 20250120,7600,7270,8180,7240,1050545,8156468350,00,0.00,N,2,300, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 842f8505373b..687dac8c8c17 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 +20250210,8490,8420,8640,8300,211611,1787822440,00,0.00,N,2,10, 20250203,8480,8200,8820,8010,437778,3721543380,00,0.00,N,2,20, 20250131,8460,8360,8460,8320,57979,486935730,00,0.00,N,2,100, 20250120,8360,9580,9580,8320,1423676,12547742130,00,0.00,N,5,-590, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index 304e85467a09..7995acb48613 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 +20250210,29450,24750,31100,23600,1616816,46251712650,00,0.00,N,2,4650, 20250203,24800,24100,25250,22850,577275,13686006250,00,0.00,N,2,200, 20250131,24600,26450,26450,24450,153121,3816076750,00,0.00,N,5,-1950, 20250120,26550,27700,28300,25500,446341,11820265700,00,0.00,N,5,-800, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 6ea3c2497433..d15d38a64f60 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 +20250210,3405,3125,3840,3075,2166651,7780712580,00,0.00,N,2,255, 20250203,3150,3385,3425,3115,1191802,3865214185,00,0.00,N,5,-235, 20250131,3385,3585,3605,3365,323615,1105853990,00,0.00,N,5,-200, 20250120,3585,3720,3880,3525,1211468,4490210260,00,0.00,N,5,-120, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 2ee1da194deb..a4bb465174d9 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 +20250210,1367,1429,1430,1360,79011,109936738,00,0.00,N,5,-59, 20250203,1426,1472,1555,1400,147055,214227401,00,0.00,N,5,-40, 20250131,1466,1498,1498,1453,6961,10164482,00,0.00,N,3,0, 20250120,1466,1491,1526,1451,47172,69768301,00,0.00,N,5,-24, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index e1200fc2d798..de65adb9bda4 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 +20250210,10710,11050,11580,10370,3093446,33627663740,00,0.00,N,5,-140, 20250203,10850,7210,11390,7100,16041046,152229033120,00,0.00,N,2,3210, 20250131,7640,7400,7870,7270,430599,3275719870,00,0.00,N,5,-230, 20250120,7870,7730,8580,7600,4275983,34769695540,00,0.00,N,2,170, diff --git a/168490/week/candle-week-42.csv b/168490/week/candle-week-42.csv index c228db9a5388..406611605e35 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 +20250210,124,129,131,122,6373358,799595269,00,0.00,N,5,-4, 20250203,128,133,166,123,70450095,10460116191,00,0.00,N,3,0, 20250131,128,127,129,123,1172896,146968423,00,0.00,N,2,1, 20250120,127,140,143,125,7605111,1023230783,00,0.00,N,5,-14, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index b0e8c7cb9a69..7fcc10bfff99 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 +20250210,2220,2190,2260,2160,33183,73070085,00,0.00,N,2,5, 20250203,2215,2165,2220,2100,22818,49630205,00,0.00,N,2,35, 20250131,2180,2180,2190,2115,4783,10349685,00,0.00,N,3,0, 20250120,2180,2175,2225,2120,24603,53273075,00,0.00,N,2,5, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 43bda54334cd..eaee2e641091 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 +20250210,11900,10500,12400,10210,30564,348145210,00,0.00,N,2,1400, 20250203,10500,9570,10600,9420,5543,56360130,00,0.00,N,2,930, 20250131,9570,9200,9600,9200,779,7339920,00,0.00,N,5,-10, 20250120,9580,9380,10000,9000,4023,38642640,00,0.00,N,2,300, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 81bb8335d523..aefd8d56c891 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 +20250210,5080,5000,5130,4945,141317,711077195,00,0.00,N,2,70, 20250203,5010,5000,5110,4845,118420,588822335,00,0.00,N,5,-10, 20250131,5020,5070,5090,5010,14945,75218590,00,0.00,N,5,-70, 20250120,5090,5200,5260,5040,121480,625279780,00,0.00,N,5,-110, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index a26c38758596..812d5af4bb70 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 +20250210,7890,7910,8100,7600,65411,508245140,00,0.00,N,5,-40, 20250203,7930,8180,8180,7500,68250,536514850,00,0.00,N,5,-250, 20250131,8180,8240,8240,8100,5074,41192370,00,0.00,N,2,40, 20250120,8140,8170,8520,8070,39027,318959290,00,0.00,N,5,-20, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 27fccdcabf45..089bc337519d 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index 94e14bb6177a..fb4dafefc0c2 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 +20250210,10450,9790,10650,9220,282728,2841468540,00,0.00,N,2,660, 20250203,9790,9450,9900,9150,113284,1079194100,00,0.00,N,2,60, 20250131,9730,10010,10070,9510,54786,532214710,00,0.00,N,5,-400, 20250120,10130,9680,10560,9680,309527,3138276880,00,0.00,N,2,450, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index ed6f6571a429..3408e586753e 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 +20250210,5150,5390,6000,5020,11832818,65260547460,00,0.00,N,5,-490, 20250203,5640,3650,6310,3395,16776005,93276275220,00,0.00,N,2,1970, 20250131,3670,3740,3815,3670,155020,576972600,00,0.00,N,5,-190, 20250120,3860,4410,4515,3860,2033191,8527046745,00,0.00,N,5,-460, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 89d683d01631..8c5c6e0ee1ce 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 +20250210,48750,43450,49650,43050,357951,17035567750,00,0.00,N,2,4900, 20250203,43850,48750,48800,43700,443194,20233087950,00,0.00,N,5,-5550, 20250131,49400,51500,51800,49050,78849,3914036100,00,0.00,N,5,-2000, 20250120,51400,47450,52600,46950,442946,22288460900,00,0.00,N,2,4550, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index de2d15e68152..16664cb1fb8b 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 +20250210,2275,2340,2360,2250,324678,746366990,00,0.00,N,5,-65, 20250203,2340,2395,2455,2335,260346,620531005,00,0.00,N,5,-55, 20250131,2395,2485,2485,2395,64998,156826475,00,0.00,N,5,-75, 20250120,2470,2510,2545,2405,301303,743488965,00,0.00,N,5,-25, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index 833956935df0..2c6273ad5637 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 +20250210,13310,11320,15570,11020,15426204,207075559220,00,0.00,N,2,3010, 20250203,10300,7510,10300,7510,6488968,57904888420,00,0.00,N,2,2500, 20250131,7800,7280,7810,7010,138761,1040118710,00,0.00,N,2,380, 20250120,7420,7500,8150,7270,639844,4946032190,00,0.00,N,5,-80, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index c8b4d1cf84ec..474e5f7bb347 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 +20250210,9600,9330,9850,9030,1140500,10784002480,00,0.00,N,2,200, 20250203,9400,9380,9870,9050,1919514,18088438680,00,0.00,N,3,0, 20250131,9400,9030,9470,8730,441366,4041789330,00,0.00,N,2,260, 20250120,9140,9150,9420,8480,1263433,11337030450,00,0.00,N,2,10, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index 021cb60b74ce..22356f342710 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 +20250210,2800,2945,3355,2790,67265,202735605,00,0.00,N,5,-140, 20250203,2940,2950,2950,2770,17046,48771675,00,0.00,N,2,65, 20250131,2875,2905,3030,2865,7350,21813810,00,0.00,N,5,-30, 20250120,2905,2900,2995,2755,22914,65352900,00,0.00,N,2,105, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index e48283960217..ce305213eb5f 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 +20250210,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250203,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250131,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250120,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 107d89c2cf49..2c414efc1dcf 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 +20250210,13180,13100,13840,12890,408552,5426738690,00,0.00,N,2,80, 20250203,13100,13300,13730,12790,306290,4023785140,00,0.00,N,5,-230, 20250131,13330,13160,13500,13120,40593,540479960,00,0.00,N,2,180, 20250120,13150,13200,13730,12900,327480,4342603200,00,0.00,N,5,-70, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index 3eb589a0a475..b35db7d3d283 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 +20250210,5820,5770,6200,5390,869183,5046403920,00,0.00,N,2,50, 20250203,5770,5410,5960,5130,543351,3077169350,00,0.00,N,2,370, 20250131,5400,5520,5520,5100,92690,492361510,00,0.00,N,5,-120, 20250120,5520,4965,5550,4400,709301,3588234800,00,0.00,N,2,555, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index c08e04dc096e..cd9b9aa7b2d6 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 +20250210,1689,1654,1729,1627,399510,664149947,00,0.00,N,2,12, 20250203,1677,1691,1752,1650,485591,815108716,00,0.00,N,5,-25, 20250131,1702,1710,1730,1690,74598,127149998,00,0.00,N,5,-7, 20250120,1709,1800,1817,1692,307049,535938884,00,0.00,N,5,-83, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index 2c782132550f..c258a7dd626c 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 +20250210,18050,18960,19010,17450,2286427,41256520369,00,0.00,N,5,-910, 20250203,18960,19320,20250,18820,2027440,39338471590,00,0.00,N,5,-810, 20250131,19770,19720,19770,19300,349460,6845665580,00,0.00,N,2,400, 20250120,19370,18220,19860,18190,1663745,31994059920,00,0.00,N,2,1150, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index 753baba3202c..cfe295d70e8b 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 +20250210,7650,6600,7690,6600,25007,174216200,00,0.00,N,2,1150, 20250203,6500,6180,6600,5810,6893,43731830,00,0.00,N,2,320, 20250131,6180,6140,6180,5610,2081,12231590,00,0.00,N,2,40, 20250120,6140,5800,6140,5410,27627,153332320,00,0.00,N,2,640, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 09cc27e84044..6195fbc18ca5 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 +20250210,10710,10180,12380,9810,2180093,24507587720,00,0.00,N,2,510, 20250203,10200,7680,10450,7270,3160228,29954297140,00,0.00,N,2,2530, 20250131,7670,7570,7980,7550,82446,631249310,00,0.00,N,2,110, 20250120,7560,8000,8000,7070,614064,4671799180,00,0.00,N,5,-440, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index d963627754de..4f2eb4fc3aa4 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 +20250210,892,888,1030,835,1934328,1827737634,00,0.00,N,2,19, 20250203,873,1018,1018,872,1246975,1144117982,00,0.00,N,5,-145, 20250131,1018,1130,1151,971,554377,571808016,00,0.00,N,5,-108, 20250120,1126,1008,1660,1000,11892228,15382950646,00,0.00,N,2,118, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 7b4d2e195254..9db79502f883 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 +20250210,3030,2910,3155,2890,358072,1085840905,00,0.00,N,2,115, 20250203,2915,2970,3050,2825,146129,430616900,00,0.00,N,5,-55, 20250131,2970,2930,3000,2910,32207,95636980,00,0.00,N,2,40, 20250120,2930,3020,3045,2905,74130,219352620,00,0.00,N,5,-95, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index 4593cd3b7760..12d67c05ebb2 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 +20250210,6320,6350,6840,6200,1442389,9402026380,00,0.00,N,2,10, 20250203,6310,6120,6920,5740,1533561,9756550310,00,0.00,N,2,80, 20250131,6230,6200,6420,6190,68192,425894870,00,0.00,N,5,-60, 20250120,6290,6710,6740,6080,790192,5017080320,00,0.00,N,5,-420, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index 3575e506a454..6db756f37f73 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 +20250210,24250,23800,24800,22550,3946125,92793128600,00,0.00,N,3,0, 20250203,24250,24300,24800,23100,2091883,49662126150,00,0.00,N,5,-550, 20250131,24800,25000,25050,24550,317485,7863482100,00,0.00,N,5,-100, 20250120,24900,24550,25150,24000,2165191,53154011050,00,0.00,N,2,550, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index 3e1d80f91a49..c3d8fc2c2c8b 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 +20250210,2865,2965,3395,2465,27,74175,00,0.00,N,5,-110, 20250203,2975,2895,3415,2550,160,414745,00,0.00,N,2,190, 20250131,2785,2890,2890,2785,2,5675,00,0.00,N,2,5, 20250120,2780,2990,3250,2305,3478,8574845,00,0.00,N,2,85, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index c78946304a57..de7a111c99fb 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 +20250210,3385,3555,3780,3205,329526,1149181105,00,0.00,N,5,-180, 20250203,3565,3245,3610,3085,573026,1949452040,00,0.00,N,2,320, 20250131,3245,3185,3290,3050,56395,177114425,00,0.00,N,2,60, 20250120,3185,3800,3990,2950,934489,3217786060,00,0.00,N,5,-615, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index d1a6c98172f2..e6bd7c209a4f 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 +20250210,21050,19560,22900,19250,1060086,22706404000,00,0.00,N,2,1580, 20250203,19470,16890,19900,16220,821384,15267971730,00,0.00,N,2,1970, 20250131,17500,18200,18210,17350,42879,754293670,00,0.00,N,5,-380, 20250120,17880,18350,18820,17290,384589,6987948560,00,0.00,N,5,-470, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 56b807901f33..4276b18b09ab 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 +20250210,8560,8470,8850,8300,621255,5304230270,00,0.00,N,2,90, 20250203,8470,7360,8540,7340,835193,6788743860,00,0.00,N,2,970, 20250131,7500,7770,7770,7390,90816,684906910,00,0.00,N,5,-210, 20250120,7710,7830,7890,7610,337253,2615686420,00,0.00,N,5,-120, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 753b5e5dce43..f40807279b8c 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 +20250210,2050,2190,2205,1995,484145,1019866466,00,0.00,N,5,-175, 20250203,2225,1928,2980,1843,4190257,11030887915,00,0.00,N,2,287, 20250131,1938,1887,1960,1887,17206,33248044,00,0.00,N,2,25, 20250120,1913,2025,2045,1841,190465,363970671,00,0.00,N,5,-112, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 4563f15e48e4..2d93110281ae 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 +20250210,12500,12480,13490,12000,16,200360,00,0.00,N,2,20, 20250203,12480,11500,13490,11000,59,700090,00,0.00,N,2,980, 20250131,11500,11000,12490,9800,35,365090,00,0.00,N,3,0, 20250120,11500,12390,12990,11500,30,364270,00,0.00,N,5,-940, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 16a125bd768a..6c12d8f61ad7 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 +20250210,21850,21150,23050,19330,950422,20138258380,00,0.00,N,2,350, 20250203,21500,20750,22800,20300,255884,5432955500,00,0.00,N,2,450, 20250131,21050,22200,22200,20750,73860,1556700300,00,0.00,N,5,-850, 20250120,21900,22600,22750,21450,302272,6646986700,00,0.00,N,5,-950, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 5aa2cd9a053f..3bbac1d347ef 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 +20250210,6550,6800,6980,6300,2989,19340040,00,0.00,N,5,-250, 20250203,6800,7000,7200,6250,1563,10409320,00,0.00,N,5,-150, 20250131,6950,6600,6950,6600,14,94300,00,0.00,N,5,-50, 20250120,7000,6600,7200,6200,1124,7555920,00,0.00,N,2,10, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index 741e07dd3c5d..5e011e235900 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 +20250210,1321,1734,1985,1309,13536095,19202912765,00,0.00,N,5,-422, 20250203,1743,1796,1810,1726,776992,1366928274,00,0.00,N,5,-55, 20250131,1798,1809,1809,1747,204710,361688849,00,0.00,N,2,5, 20250120,1793,1851,1891,1769,1363700,2484622754,00,0.00,N,5,-78, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 231ff1f44f86..43ea2851bf8f 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 +20250210,84800,80700,85800,78600,236483,19485596400,00,0.00,N,2,5500, 20250203,79300,79900,85000,77200,258636,20928565600,00,0.00,N,5,-4800, 20250131,84100,84800,84900,81700,46278,3857172100,00,0.00,N,2,2700, 20250120,81400,78900,83900,78400,177955,14326128200,00,0.00,N,2,2200, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index f651ef4ad0c9..fb2f41bce337 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 +20250210,18420,19500,20100,18240,444368,8498629760,00,0.00,N,5,-1080, 20250203,19500,18560,20300,18430,380733,7445345270,00,0.00,N,2,870, 20250131,18630,17880,19070,17880,74556,1395886710,00,0.00,N,2,790, 20250120,17840,18910,18910,17820,172715,3149853800,00,0.00,N,5,-1040, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 13ce35d82af3..def6b26c877d 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 +20250210,15390,16000,16500,15110,1070705,16888925230,00,0.00,N,2,520, 20250203,14870,13700,15070,13370,332400,4810451890,00,0.00,N,2,1090, 20250131,13780,13760,13960,13700,54379,752419260,00,0.00,N,5,-110, 20250120,13890,14460,15290,13710,372677,5365935990,00,0.00,N,5,-550, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 2999ef0816a9..0ece23367585 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 +20250210,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250203,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250131,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250120,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 086ebb327afa..a18c0fb78d50 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 +20250210,10350,10540,10590,10010,306155,3141377370,00,0.00,N,5,-190, 20250203,10540,10530,10690,10260,231972,2440550950,00,0.00,N,3,0, 20250131,10540,10820,10820,10530,54477,578211610,00,0.00,N,5,-280, 20250120,10820,10560,10850,10370,285393,3051580430,00,0.00,N,2,410, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index 493ee3fb5ec4..585154df2f4b 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 +20250210,47500,40700,49250,39800,1746146,79942620900,00,0.00,N,2,5850, 20250203,41650,36650,42150,35700,833755,32522938700,00,0.00,N,2,3750, 20250131,37900,40650,40850,37500,221223,8544311450,00,0.00,N,5,-3850, 20250120,41750,41400,42850,40000,547481,22781817450,00,0.00,N,2,950, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 3ca3c963bb04..396c683bb4d7 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 +20250210,1390,1487,1500,1300,1011715,1417449046,00,0.00,N,5,-97, 20250203,1487,1528,1528,1453,665050,989423910,00,0.00,N,5,-41, 20250131,1528,1435,1556,1435,205359,311612822,00,0.00,N,5,-12, 20250120,1540,1466,1543,1453,679240,1024915687,00,0.00,N,2,74, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 5dd0e03d6bb9..c0d6c9ab3eb0 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 +20250210,503,510,510,492,345640,172577024,00,0.00,N,2,7, 20250203,496,494,539,478,961326,486003027,00,0.00,N,2,4, 20250131,492,484,504,484,60081,29638305,00,0.00,N,2,3, 20250120,489,501,507,481,226371,112033158,00,0.00,N,5,-12, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 4d2d6c074782..60434676ba68 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 +20250210,898,899,900,849,6,5395,00,0.00,N,5,-1, 20250203,899,900,900,899,0,0,00,0.00,N,5,-1, 20250131,900,900,900,900,0,0,00,0.00,N,3,0, 20250120,900,900,900,765,2,1665,00,0.00,N,3,0, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index b128fb2bc9d1..5f10744b592f 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 +20250210,2640,2690,2800,2640,131697,354136015,00,0.00,N,5,-50, 20250203,2690,2590,2810,2535,169833,455614925,00,0.00,N,2,100, 20250131,2590,2695,2695,2590,15961,41679850,00,0.00,N,5,-55, 20250120,2645,2710,2760,2570,108167,284417500,00,0.00,N,2,10, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index 35e115e42099..09b1ef7e93c3 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 +20250210,80700,82700,82800,80100,181235,14695028400,00,0.00,N,5,-1700, 20250203,82400,85200,85800,81900,146308,12121536800,00,0.00,N,5,-4200, 20250131,86600,86300,87500,85700,21033,1817212800,00,0.00,N,2,1100, 20250120,85500,91000,91800,85200,124411,10984044600,00,0.00,N,5,-5500, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 5fe73983f2e2..ace1c560fd54 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 +20250210,7360,7250,7560,7030,152229,1112684090,00,0.00,N,2,100, 20250203,7260,7610,7640,7200,150030,1106991220,00,0.00,N,5,-450, 20250131,7710,7700,7800,7600,15575,119979330,00,0.00,N,5,-30, 20250120,7740,7990,8280,7680,157971,1255014520,00,0.00,N,5,-260, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index b8d077f69755..5134124ff99d 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 +20250210,3190,3200,3295,3160,225573,724660365,00,0.00,N,5,-10, 20250203,3200,3175,3325,3055,324768,1044318150,00,0.00,N,3,0, 20250131,3200,3200,3260,3125,27445,87627770,00,0.00,N,5,-5, 20250120,3205,3225,3330,3120,234859,753186625,00,0.00,N,5,-55, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index 5d5f343068ad..d5b310fe22ee 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 +20250210,3260,3155,3285,3130,144632,468185440,00,0.00,N,2,105, 20250203,3155,2980,3215,2810,190532,578210480,00,0.00,N,2,155, 20250131,3000,3050,3060,2985,8360,25253530,00,0.00,N,5,-50, 20250120,3050,3035,3085,2870,49190,149226700,00,0.00,N,2,20, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index cfaff2216c5d..f93bed968815 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 +20250210,4420,4450,4560,4310,700279,3086790950,00,0.00,N,5,-65, 20250203,4485,4600,4660,4250,733292,3327489715,00,0.00,N,5,-80, 20250131,4565,4650,4720,4420,202377,928322750,00,0.00,N,5,-35, 20250120,4600,5060,5060,4590,1014376,4921547255,00,0.00,N,5,-460, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index f601f023922e..864a4f72649d 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 +20250210,1980,2065,2165,1960,4653928,9554865098,00,0.00,N,5,-100, 20250203,2080,2605,2950,2065,17487281,43636456795,00,0.00,N,5,-480, 20250131,2560,2535,2575,2450,846846,2141898185,00,0.00,N,2,25, 20250120,2535,2860,2950,2445,9942434,26347459485,00,0.00,N,5,-305, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index aae75aeff54e..784a0c71af79 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 +20250210,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250203,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250131,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250120,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index b9fa07974791..239e2053483b 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 +20250210,11870,11450,12830,11100,79411,955843690,00,0.00,N,2,450, 20250203,11420,11770,11970,11100,36902,422317330,00,0.00,N,5,-400, 20250131,11820,12330,12360,11820,4599,54994070,00,0.00,N,5,-510, 20250120,12330,11640,12380,11390,37600,452576250,00,0.00,N,2,740, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index c09ccc6806b1..d45f6d9d1141 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 +20250210,2715,2775,2775,2635,152962,413107590,00,0.00,N,5,-70, 20250203,2785,2685,2790,2605,185692,499626440,00,0.00,N,2,100, 20250131,2685,2845,2845,2475,334641,865174685,00,0.00,N,5,-120, 20250120,2805,3035,3075,2780,481416,1399826550,00,0.00,N,5,-220, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 74a3279db95d..05b389c3cd23 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 +20250210,40700,39800,41800,37950,534354,21114611500,00,0.00,N,2,500, 20250203,40200,39400,41250,37600,334751,13375587100,00,0.00,N,2,450, 20250131,39750,39650,39900,38850,58487,2296811950,00,0.00,N,5,-500, 20250120,40250,38200,41200,37750,448252,17861451750,00,0.00,N,2,2100, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index b668753d43fd..78113263c010 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 +20250210,7020,7030,7490,6950,173259,1236876870,00,0.00,N,3,0, 20250203,7020,7890,7890,7020,402420,2972040970,00,0.00,N,5,-800, 20250131,7820,6960,7950,6810,333543,2523190950,00,0.00,N,2,860, 20250120,6960,7210,7460,6910,219102,1562432360,00,0.00,N,5,-250, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index 115be454e56e..efca215f7403 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 +20250210,1399,1434,1434,1037,5,6126,00,0.00,N,5,-287, 20250203,1686,1313,1773,1091,110,139544,00,0.00,N,2,142, 20250131,1544,1544,1544,1544,0,0,00,0.00,N,3,0, 20250120,1544,1615,1615,993,595,635330,00,0.00,N,5,-355, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index e2e2eec658d4..4101aa8eaccc 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 +20250210,2095,2085,2150,2040,260948,545113205,00,0.00,N,2,10, 20250203,2085,2020,2100,1998,234916,483554745,00,0.00,N,2,55, 20250131,2030,2020,2050,2020,43053,87642500,00,0.00,N,2,10, 20250120,2020,2090,2160,1971,548175,1132030950,00,0.00,N,5,-70, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index fc67cd69f813..8291dad81e9c 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 +20250210,4890,4510,5300,4450,1611384,8014780215,00,0.00,N,2,345, 20250203,4545,4685,4880,4505,622876,2876446215,00,0.00,N,5,-200, 20250131,4745,4970,4970,4670,189329,898878480,00,0.00,N,5,-275, 20250120,5020,5120,5350,4880,2582124,13240306990,00,0.00,N,5,-100, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index 4c505cedd34b..cb97e4d5d584 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 +20250210,1760,1763,1785,1727,252606,442888152,00,0.00,N,5,-10, 20250203,1770,1721,1775,1670,323353,555993971,00,0.00,N,2,32, 20250131,1738,1745,1748,1729,35035,60895546,00,0.00,N,3,0, 20250120,1738,1700,1756,1676,367653,633488475,00,0.00,N,2,36, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index 6eb72a6721d6..cfaf7bc0333b 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 +20250210,12720,13040,13430,12670,416227,5407528540,00,0.00,N,5,-280, 20250203,13000,12430,13040,12370,204990,2605701640,00,0.00,N,2,160, 20250131,12840,13100,13180,12710,70908,911695520,00,0.00,N,5,-260, 20250120,13100,14500,14590,13050,495607,6783391490,00,0.00,N,5,-1400, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index bc6fb0298e53..80241fbb48ce 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 +20250210,5560,5550,5560,5400,17050,93568510,00,0.00,N,3,0, 20250203,5560,5440,5580,5360,20524,112611320,00,0.00,N,2,110, 20250131,5450,5480,5480,5400,2128,11566470,00,0.00,N,2,50, 20250120,5400,5550,5550,5310,24247,131871010,00,0.00,N,5,-150, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 6179058b71f2..a90702522243 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 +20250210,1501,1529,1530,1465,66913,100788796,00,0.00,N,5,-29, 20250203,1530,1525,1580,1460,81528,124434981,00,0.00,N,2,13, 20250131,1517,1560,1570,1490,17408,26432483,00,0.00,N,5,-43, 20250120,1560,1530,1610,1518,82926,129352304,00,0.00,N,2,30, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index e061a33e3d6e..b9766d5ededf 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 +20250210,19000,17360,20500,16510,106086,1974790030,00,0.00,N,2,1630, 20250203,17370,16600,18200,15830,74537,1280146980,00,0.00,N,2,260, 20250131,17110,16580,17200,16400,9184,155053070,00,0.00,N,2,530, 20250120,16580,17600,17620,15830,56803,935775970,00,0.00,N,5,-1270, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 5a0e0ad39c7a..75cd47c1b6a3 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 +20250210,9240,9190,9250,7820,2,17070,00,0.00,N,2,50, 20250203,9190,9200,9200,9190,0,0,00,0.00,N,5,-10, 20250131,9200,7790,9200,7790,2,16990,00,0.00,N,2,50, 20250120,9150,9150,9150,9150,0,0,00,0.00,N,3,0, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index 79e668987bab..a14f04c7f425 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 +20250210,49700,48850,50300,47500,304829,14948492550,00,0.00,N,2,550, 20250203,49150,48400,49550,47450,198034,9580771000,00,0.00,N,2,150, 20250131,49000,50200,50200,48850,54822,2695610950,00,0.00,N,5,-950, 20250120,49950,50800,51900,49600,161558,8245374750,00,0.00,N,5,-850, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 7e695b59ae45..50c5ee1be485 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 +20250210,8940,9160,9690,8910,107449,996308860,00,0.00,N,5,-180, 20250203,9120,8920,9530,8250,140621,1274560180,00,0.00,N,5,-80, 20250131,9200,9100,9550,8790,73956,680123840,00,0.00,N,2,100, 20250120,9100,9010,9900,8280,233452,2091434790,00,0.00,N,5,-240, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 6a44e48bef90..90cb963a2829 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 +20250210,4030,4120,4300,3950,480571,1959434780,00,0.00,N,5,-150, 20250203,4180,4220,4350,3950,656542,2729234720,00,0.00,N,5,-75, 20250131,4255,4130,4295,4130,51381,216573935,00,0.00,N,2,25, 20250120,4230,4390,4550,4130,776563,3415449320,00,0.00,N,5,-120, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index fc0ca3322147..9bd5511f2146 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 +20250210,22000,22800,22800,21900,43534,973286300,00,0.00,N,5,-750, 20250203,22750,22500,22900,22300,50911,1150537400,00,0.00,N,2,50, 20250131,22700,22400,22700,22400,4435,100336750,00,0.00,N,2,100, 20250120,22600,22900,22900,22500,34016,770128450,00,0.00,N,5,-150, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 3c3c500c467b..2594e6d49d34 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 +20250210,922,1780,2070,865,14254031,17905016262,00,0.00,N,5,-862, 20250203,1784,1821,1885,1712,284945,503234916,00,0.00,N,5,-37, 20250131,1821,1825,1842,1779,33091,59464557,00,0.00,N,5,-3, 20250120,1824,1881,1948,1760,308713,566120143,00,0.00,N,5,-58, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index c837c316269d..10c856cfd53d 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 +20250210,23350,21050,23600,20800,146598,3307389050,00,0.00,N,2,2400, 20250203,20950,21100,21700,20600,43037,905532600,00,0.00,N,5,-200, 20250131,21150,21300,21500,20950,4543,96132350,00,0.00,N,5,-450, 20250120,21600,24000,24000,21100,26824,603434400,00,0.00,N,5,-2400, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 9105dfe26a64..8f9134118ee8 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 +20250210,8170,7260,8290,7260,1878315,14898305040,00,0.00,N,2,790, 20250203,7380,7090,7550,6900,962337,6913751960,00,0.00,N,2,200, 20250131,7180,7210,7250,7130,78801,565875130,00,0.00,N,5,-70, 20250120,7250,7500,7650,7190,690285,5107036810,00,0.00,N,5,-230, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index c0c32712eb81..6fc25330c364 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 +20250210,152400,155900,160000,148800,420288,64495848900,00,0.00,N,5,-3400, 20250203,155800,160000,163000,150600,481011,74849621100,00,0.00,N,5,-8600, 20250131,164400,165400,166900,162100,51448,8456401100,00,0.00,N,2,600, 20250120,163800,168200,173900,161100,397887,66693233300,00,0.00,N,5,-3700, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index a89885041647..17fd9a7abdb6 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 +20250210,549,528,583,500,3009191,1645566004,00,0.00,N,2,20, 20250203,529,527,557,521,707255,383127269,00,0.00,N,5,-3, 20250131,532,542,543,527,135017,72130076,00,0.00,N,5,-10, 20250120,542,549,551,492,1161950,608513453,00,0.00,N,2,18, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index ad91d4c27edf..2222799c74e3 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 +20250210,14790,14310,15110,14190,157935,2310082870,00,0.00,N,2,480, 20250203,14310,14000,14430,13390,172318,2384613260,00,0.00,N,2,260, 20250131,14050,14180,14180,14000,27693,388355900,00,0.00,N,5,-60, 20250120,14110,14370,14530,14070,173095,2460225350,00,0.00,N,5,-180, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index 16be0da5d592..efa50afdc836 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 +20250210,30950,30450,33100,28750,1019825,31816778050,00,0.00,N,2,100, 20250203,30850,28750,31500,27850,308151,9229069800,00,0.00,N,2,1650, 20250131,29200,28800,29350,28700,32579,944827050,00,0.00,N,2,450, 20250120,28750,30200,30350,28750,171952,5072509950,00,0.00,N,5,-1550, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index eab1d9fa37eb..84d03c7374ed 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 +20250210,7960,7540,7960,7500,326927,2517625130,00,0.00,N,2,360, 20250203,7600,7090,7720,6940,296379,2201773350,00,0.00,N,2,480, 20250131,7120,7140,7200,7010,48695,345190590,00,0.00,N,5,-20, 20250120,7140,7460,7500,7100,231210,1678047980,00,0.00,N,5,-360, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index 9668b07d78ea..bd118cdccd39 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 +20250210,3025,3050,3085,3015,209130,634874135,00,0.00,N,5,-30, 20250203,3055,2980,3100,2930,449115,1360300315,00,0.00,N,2,75, 20250131,2980,2990,3025,2975,85127,254948650,00,0.00,N,5,-25, 20250120,3005,2925,3015,2890,294563,866349525,00,0.00,N,2,75, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index 637df73a5c11..30b4d95b7789 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 +20250210,30300,25700,31600,24600,1434968,41394195100,00,0.00,N,2,4500, 20250203,25800,24800,25950,23000,326245,7993816400,00,0.00,N,2,850, 20250131,24950,26250,26300,24700,93170,2340129450,00,0.00,N,5,-1600, 20250120,26550,25850,27150,25450,286289,7552915700,00,0.00,N,2,700, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index d82377834ae8..f40654391336 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 +20250210,35650,37050,37150,35200,840116,30302532950,00,0.00,N,5,-1300, 20250203,36950,35200,37450,34400,830765,30009186450,00,0.00,N,2,1450, 20250131,35500,35950,36300,35250,149909,5331046350,00,0.00,N,5,-400, 20250120,35900,36950,36950,35600,755353,27327894100,00,0.00,N,5,-800, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index c8623ac1c5c3..5b4d1a91107e 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 +20250210,370,383,395,365,3825443,1433325927,00,0.00,N,5,-13, 20250203,383,389,399,376,3543232,1369320462,00,0.00,N,5,-6, 20250131,389,397,399,385,1046379,409166418,00,0.00,N,5,-11, 20250120,400,411,414,395,3109939,1247706809,00,0.00,N,5,-11, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index 9fdd7bccd58d..ae5bbfe9e516 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 +20250210,394000,388000,400000,366000,2889297,1102985505000,00,0.00,N,2,2500, 20250203,391500,365500,395500,348000,3376161,1272445184000,00,0.00,N,2,20000, 20250131,371500,364000,374500,358000,507713,186146521500,00,0.00,N,2,9500, 20250120,362000,310500,364000,307500,2652310,896556022000,00,0.00,N,2,54500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index 16b86dfe904f..6b8cfc8615e0 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 +20250210,9100,6620,9390,6580,817335,6762941850,00,0.00,N,2,2290, 20250203,6810,10000,10700,6300,1118664,8097451180,00,0.00,N,5,-3540, 20250131,10350,11000,11100,10160,51876,543730700,00,0.00,N,5,-690, 20250120,11040,11350,11680,10740,221792,2454266240,00,0.00,N,5,-490, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index cbdff2a4bd51..ca1e8aeb9631 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 +20250210,640,650,691,620,487563,316940945,00,0.00,N,5,-10, 20250203,650,703,719,640,439224,295249176,00,0.00,N,5,-53, 20250131,703,703,721,692,35662,25306314,00,0.00,N,5,-3, 20250120,706,719,750,673,342336,240981309,00,0.00,N,5,-16, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index b3a88cecf14f..477592974793 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 +20250210,203,203,203,203,0,0,00,0.00,N,3,0, 20250203,203,203,203,203,0,0,00,0.00,N,3,0, 20250131,203,203,203,203,0,0,00,0.00,N,3,0, 20250120,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 44e06a07242a..8812d9ec3eb2 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 +20250210,1200,1200,1218,1152,236676,279359859,00,0.00,N,3,0, 20250203,1200,1183,1236,1150,170042,202114445,00,0.00,N,2,19, 20250131,1181,1211,1211,1181,29421,35095344,00,0.00,N,5,-30, 20250120,1211,1229,1240,1187,166164,201465151,00,0.00,N,5,-13, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 0ce01c65ab95..b322ac959598 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 +20250210,2545,2500,2615,2440,54459,136515890,00,0.00,N,2,45, 20250203,2500,2505,2565,2410,65611,164044215,00,0.00,N,5,-25, 20250131,2525,2420,2530,2385,5052,12382045,00,0.00,N,2,75, 20250120,2450,2455,2455,2330,38095,91128495,00,0.00,N,5,-5, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 568ac6a8b46d..4f4e7c477533 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 +20250210,2650,2415,2665,2400,372624,949075100,00,0.00,N,2,235, 20250203,2415,2435,2445,2315,398070,946030365,00,0.00,N,5,-65, 20250131,2480,2520,2520,2470,35534,88317720,00,0.00,N,5,-45, 20250120,2525,2435,2525,2405,182475,446060895,00,0.00,N,2,85, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 763f115fac3f..6ce988d47ed9 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 +20250210,1328,1305,1365,1277,359592,474670889,00,0.00,N,2,12, 20250203,1316,1287,1322,1230,379765,480686131,00,0.00,N,2,29, 20250131,1287,1307,1307,1280,61951,79868459,00,0.00,N,5,-20, 20250120,1307,1355,1382,1250,742123,975576476,00,0.00,N,5,-48, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 2a763531681e..38943bbe5ffb 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 +20250210,745,778,801,704,555185,424113743,00,0.00,N,5,-32, 20250203,777,820,860,776,891572,719830417,00,0.00,N,5,-44, 20250131,821,807,860,781,235961,193257157,00,0.00,N,2,16, 20250120,805,779,845,765,502701,400251593,00,0.00,N,2,26, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index 39dc1793fd51..bdf4ae1fe7f2 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 +20250210,3100,3500,3500,2950,21802,67959090,00,0.00,N,5,-380, 20250203,3480,3200,3500,2950,3159,9793960,00,0.00,N,2,380, 20250131,3100,3000,3100,3000,55,165100,00,0.00,N,2,100, 20250120,3000,3195,3195,2800,6592,19191620,00,0.00,N,5,-15, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index c314b2bf89da..8940b3e11fc9 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 +20250210,529,570,570,495,369,197239,00,0.00,N,5,-82, 20250203,611,498,612,445,399,200067,00,0.00,N,2,113, 20250131,498,498,498,498,0,0,00,0.00,N,3,0, 20250120,498,586,586,498,761,387086,00,0.00,N,5,-68, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 91bf3476cc0e..b1654383098b 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 +20250210,10710,11800,13050,10360,3550438,42221315880,00,0.00,N,5,-700, 20250203,11410,10220,12000,9820,4892218,54197956640,00,0.00,N,2,800, 20250131,10610,9940,10810,9620,717496,7393673370,00,0.00,N,2,500, 20250120,10110,10560,10600,9280,1833009,18284909430,00,0.00,N,5,-360, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index f8a3a6e3a694..eab703cd2524 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 +20250210,5110,5410,5970,5100,1699346,9343428090,00,0.00,N,5,-180, 20250203,5290,5590,5870,5250,1250331,6864750880,00,0.00,N,5,-370, 20250131,5660,5700,5810,5600,155082,879111050,00,0.00,N,5,-90, 20250120,5750,6600,7320,5750,5176875,34513639990,00,0.00,N,5,-710, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index 83dff4cf9f41..4dd015e14423 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 +20250210,8110,6290,10120,6010,16444212,147407192900,00,0.00,N,2,1810, 20250203,6300,6360,6550,5770,316696,1966271220,00,0.00,N,5,-20, 20250131,6320,6410,6600,6250,37343,236631040,00,0.00,N,5,-110, 20250120,6430,6020,6620,5800,235787,1457392600,00,0.00,N,2,330, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 31c20242419b..38bbdb445fc5 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 +20250210,5530,5690,6850,5400,811756,5052886120,00,0.00,N,5,-160, 20250203,5690,5680,5790,5390,35326,197569190,00,0.00,N,2,10, 20250131,5680,5770,5770,5580,8932,50649510,00,0.00,N,5,-80, 20250120,5760,6320,6500,5700,104297,630196330,00,0.00,N,5,-550, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 32a9f850970b..0b361fa1b90b 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 +20250210,38750,38150,40250,37200,73688,2828096200,00,0.00,N,2,600, 20250203,38150,38850,39700,36400,77005,2929581100,00,0.00,N,5,-900, 20250131,39050,39200,39850,38800,7773,304419350,00,0.00,N,5,-450, 20250120,39500,40150,40150,38400,55207,2162535550,00,0.00,N,5,-600, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index de1df8117ee8..9e13c985e2ac 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 +20250210,11500,11330,12420,11030,6505819,77049525970,00,0.00,N,2,190, 20250203,11310,12220,12680,11310,5566880,67262678090,00,0.00,N,5,-1230, 20250131,12540,13110,13250,12410,1720209,21864851620,00,0.00,N,5,-1400, 20250120,13940,13670,14710,12790,16673227,231236181100,00,0.00,N,2,360, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index d1027470f7a4..40c2c3709a3c 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 +20250210,12720,11970,12950,11850,285511,3538568900,00,0.00,N,2,620, 20250203,12100,12360,12460,11860,286562,3497577310,00,0.00,N,5,-380, 20250131,12480,12390,12550,12330,23798,296544650,00,0.00,N,2,180, 20250120,12300,12930,12980,12290,285171,3631816270,00,0.00,N,5,-520, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 7576ebde72e9..593bc00569a1 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 +20250210,4135,4200,4615,4015,117174,494397300,00,0.00,N,5,-95, 20250203,4230,4570,4590,4195,82861,356391460,00,0.00,N,5,-345, 20250131,4575,4580,4640,4560,7990,36560935,00,0.00,N,2,5, 20250120,4570,4700,4890,4560,111489,525526600,00,0.00,N,5,-135, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 34f7012fb71b..bd2fe9db4469 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 +20250210,12240,11930,12410,11760,748213,9105533490,00,0.00,N,2,320, 20250203,11920,11900,12310,11100,923018,10972907550,00,0.00,N,2,40, 20250131,11880,11780,11940,11600,124599,1471142770,00,0.00,N,2,220, 20250120,11660,12490,12720,11520,851024,10340165200,00,0.00,N,5,-740, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index c3a009a870b6..c9e644dbe4f4 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 +20250210,2725,2650,3090,2530,7661150,22107600520,00,0.00,N,2,75, 20250203,2650,2520,2700,2365,1149238,2904621610,00,0.00,N,2,100, 20250131,2550,2565,2665,2495,303027,771642580,00,0.00,N,5,-125, 20250120,2675,2980,3040,2675,1923554,5466579120,00,0.00,N,5,-335, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index 5dabaab342f9..0bdc72daf03c 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 +20250210,8100,7990,8200,7980,1966,15775530,00,0.00,N,2,300, 20250203,7800,7800,7990,7650,2351,18263490,00,0.00,N,5,-100, 20250131,7900,7970,7970,7600,64,487070,00,0.00,N,2,110, 20250120,7790,7930,7990,7600,28,218180,00,0.00,N,5,-200, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index 3122a1731049..5da662fe2313 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 +20250210,35950,36000,37400,33900,562928,20076007150,00,0.00,N,5,-50, 20250203,36000,33500,38300,32850,642743,22940717250,00,0.00,N,2,2400, 20250131,33600,34500,34650,33500,86947,2941062450,00,0.00,N,5,-600, 20250120,34200,37750,37750,34200,440534,15877846600,00,0.00,N,5,-3200, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 221ff96e9175..34e937964b8c 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 +20250210,22000,20200,23000,19990,3434364,74236428330,00,0.00,N,2,1250, 20250203,20750,17490,21650,16300,2556524,49069225770,00,0.00,N,2,2920, 20250131,17830,18800,18900,17800,330049,5949416120,00,0.00,N,5,-1140, 20250120,18970,20100,21750,18900,1434388,28803730930,00,0.00,N,5,-650, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 0ee9a02ce165..8ddd62167d60 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 +20250210,4680,4685,4815,4560,33837,158420370,00,0.00,N,5,-75, 20250203,4755,4720,4880,4575,48723,232680850,00,0.00,N,2,30, 20250131,4725,4845,4845,4660,10260,48380055,00,0.00,N,5,-100, 20250120,4825,5190,5620,4600,146803,748270405,00,0.00,N,5,-375, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 2e5deee394f8..261ea2ffddf4 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 +20250210,12400,12370,12980,11860,968987,11968930100,00,0.00,N,2,20, 20250203,12380,12340,12510,11700,514176,6221598060,00,0.00,N,5,-230, 20250131,12610,12650,12740,12460,72058,908059330,00,0.00,N,5,-100, 20250120,12710,13200,13560,12600,518591,6719800760,00,0.00,N,5,-470, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index a603c7078a7a..165d4985bfb0 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 +20250210,1717,1759,1773,1708,246279,427598078,00,0.00,N,5,-42, 20250203,1759,1800,1843,1701,224184,396107388,00,0.00,N,5,-84, 20250131,1843,1843,1845,1820,36911,67869985,00,0.00,N,3,0, 20250120,1843,1877,1880,1805,239967,440845734,00,0.00,N,5,-34, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 6501a38cca68..02198f19ba34 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 +20250210,994,996,999,850,5118,4478298,00,0.00,N,2,100, 20250203,894,1058,1058,853,44416,39656003,00,0.00,N,5,-56, 20250131,950,1099,1099,950,38,37533,00,0.00,N,5,-47, 20250120,997,1200,1300,910,14940,14629514,00,0.00,N,5,-163, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index 4b5b11aaef63..09c24f14245d 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 +20250210,6750,6740,7190,6220,360454,2388896190,00,0.00,N,5,-40, 20250203,6790,6870,6960,6500,191523,1283826350,00,0.00,N,5,-120, 20250131,6910,6960,6990,6800,30245,207724860,00,0.00,N,5,-50, 20250120,6960,7050,7100,6790,137911,954071880,00,0.00,N,5,-90, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index af87152ed16b..a5cce24c899d 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 +20250210,2775,2700,2890,2610,145476,399584675,00,0.00,N,2,75, 20250203,2700,2660,2755,2555,57098,151700515,00,0.00,N,2,40, 20250131,2660,2650,2660,2620,11679,30940155,00,0.00,N,2,20, 20250120,2640,2690,2715,2575,73761,194308125,00,0.00,N,5,-60, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 634c4c31b71b..8b5217bf5080 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 +20250210,3690,3675,3815,3575,2833533,10432970930,00,0.00,N,2,5, 20250203,3685,3480,3845,3350,6333056,23250503820,00,0.00,N,2,145, 20250131,3540,3480,3575,3475,414922,1459951845,00,0.00,N,2,70, 20250120,3470,3515,3680,3440,3506364,12382310040,00,0.00,N,5,-65, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index 978be088c9a4..ae0b513af780 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 +20250210,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250203,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250131,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250120,4425,5150,5170,3815,653125,2844973525,00,0.00,N,5,-465, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 2d9f7c6bf352..b0da28ff5a31 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 +20250210,2705,2740,2750,2625,283349,762938725,00,0.00,N,5,-45, 20250203,2750,2770,2860,2670,487550,1335368375,00,0.00,N,5,-20, 20250131,2770,2765,2775,2700,44252,120736850,00,0.00,N,2,5, 20250120,2765,2795,2855,2735,86661,240457260,00,0.00,N,5,-65, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 0e144eea0b26..d16253d3b954 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 +20250210,2035,2045,2050,1965,36201,73052516,00,0.00,N,5,-10, 20250203,2045,2245,2245,2000,230656,479935725,00,0.00,N,5,-195, 20250131,2240,2220,2330,2205,36104,81686050,00,0.00,N,5,-10, 20250120,2250,2450,2465,2160,441307,1013423535,00,0.00,N,5,-230, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 253b8909eb7b..b2780c46d67f 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 +20250210,27550,20950,29100,20550,21650067,565895412650,00,0.00,N,2,6200, 20250203,21350,21100,22400,18850,6753474,138030917150,00,0.00,N,5,-550, 20250131,21900,21800,22650,21700,775656,17133961350,00,0.00,N,5,-1450, 20250120,23350,22550,25700,22100,9595826,232003136200,00,0.00,N,2,1250, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 412bd1835b01..d8c5b36a2570 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 +20250210,45900,44350,47000,43500,1477305,66851831650,00,0.00,N,2,1550, 20250203,44350,43000,45700,40300,1645184,70989475850,00,0.00,N,5,-150, 20250131,44500,44000,44650,43700,227392,10065035800,00,0.00,N,2,900, 20250120,43600,45500,46100,42550,732979,32366537600,00,0.00,N,5,-1550, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 7a65fcf42daf..76c402cf6c8e 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 +20250210,1705,1651,1753,1651,1048694,1790574718,00,0.00,N,2,13, 20250203,1692,1694,1794,1614,1387660,2382304295,00,0.00,N,5,-3, 20250131,1695,1738,1738,1687,305177,520886899,00,0.00,N,5,-34, 20250120,1729,1700,1754,1649,1760269,2994161687,00,0.00,N,2,43, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 63d07e5aff82..84a4e1d5dab4 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 +20250210,4135,4100,4540,4060,8717669,37453088350,00,0.00,N,2,155, 20250203,3980,3840,4100,3785,6061591,23817218745,00,0.00,N,2,50, 20250131,3930,3885,3935,3820,971772,3783099100,00,0.00,N,2,30, 20250120,3900,3675,3915,3495,5653989,21067697720,00,0.00,N,2,255, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index 606c52e35ce0..3a956f52a199 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 +20250210,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250203,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250131,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250120,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index a51352d2b58f..3ffa2cf5a46c 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 +20250210,990,963,998,958,396869,386435391,00,0.00,N,2,17, 20250203,973,990,990,910,386405,372274054,00,0.00,N,5,-6, 20250131,979,970,979,967,96427,93432365,00,0.00,N,3,0, 20250120,979,994,999,969,391634,383215845,00,0.00,N,5,-15, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index 927977af5b5a..54acd7c29b80 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 +20250210,2145,2210,2315,2090,6220601,13640849235,00,0.00,N,5,-90, 20250203,2235,1988,2475,1970,40280736,90921566572,00,0.00,N,2,200, 20250131,2035,2060,2125,2035,3219505,6702207140,00,0.00,N,2,35, 20250120,2000,1875,2165,1863,23662632,48467373096,00,0.00,N,2,125, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 1a2e813e3986..741d9ad1e1ea 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 +20250210,1658,1678,1788,1646,6773650,11533951123,00,0.00,N,5,-34, 20250203,1692,1695,1765,1664,4632067,7911671263,00,0.00,N,5,-11, 20250131,1703,1720,1750,1696,903016,1540147406,00,0.00,N,5,-37, 20250120,1740,1814,1823,1713,5773073,10196307895,00,0.00,N,5,-72, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index f0cf8d479480..c204d982f6e1 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 +20250210,3620,3785,3785,3490,1336580,4827337270,00,0.00,N,5,-210, 20250203,3830,4105,4220,3790,2045141,8116547620,00,0.00,N,5,-310, 20250131,4140,3850,4140,3845,501488,2023678045,00,0.00,N,2,235, 20250120,3905,3600,4060,3600,1981433,7528836725,00,0.00,N,2,235, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 0ec9b3f89f8d..c6e6c8873d1f 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 +20250210,1750,1633,1880,1629,1671775,2981486610,00,0.00,N,2,91, 20250203,1659,1795,1827,1610,1249264,2139856820,00,0.00,N,5,-147, 20250131,1806,1779,1833,1750,226265,407450835,00,0.00,N,2,46, 20250120,1760,1783,1905,1741,2659170,4803950020,00,0.00,N,5,-12, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index bedbbe9a0173..de6db1f86e1c 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 +20250210,7770,7750,7830,7510,1009720,7748231810,00,0.00,N,2,40, 20250203,7730,7090,7840,6940,1411972,10491023890,00,0.00,N,2,540, 20250131,7190,7100,7310,6900,232500,1660440050,00,0.00,N,2,80, 20250120,7110,7500,7500,7050,874799,6314023450,00,0.00,N,5,-330, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index 6926326bfe1f..78e324ba7f36 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 +20250210,16340,16180,16490,15550,575725,9201732230,00,0.00,N,2,160, 20250203,16180,16400,16710,15870,680705,11064404810,00,0.00,N,5,-450, 20250131,16630,17420,17500,16630,149611,2524308410,00,0.00,N,5,-840, 20250120,17470,17660,17740,17180,435216,7580101370,00,0.00,N,5,-190, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 27bbf8c18586..3471e8881d39 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 +20250210,11320,11300,11820,11150,873542,9973348610,00,0.00,N,5,-10, 20250203,11330,12390,13000,11000,2774147,33415632050,00,0.00,N,5,-1110, 20250131,12440,12410,12510,12240,118827,1468666560,00,0.00,N,2,30, 20250120,12410,12230,12480,12060,610141,7465149940,00,0.00,N,2,280, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index 6019677eb611..f335bb7bbf4e 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 +20250210,2100,2475,2475,2100,50,112700,00,0.00,N,5,-65, 20250203,2165,2590,2675,2165,5420,11775365,00,0.00,N,5,-210, 20250131,2375,2400,2400,2080,57,120455,00,0.00,N,5,-70, 20250120,2445,2355,2890,2015,3734,9252160,00,0.00,N,5,-325, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index cb27b2fa41a6..d169956214c7 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 +20250210,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250203,6800,6400,6800,6400,1,6800,00,0.00,N,2,400, 20250131,6400,6400,6400,6400,1,6400,00,0.00,N,5,-190, 20250120,6590,6400,6590,6400,200,1318000,00,0.00,N,2,190, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index 954d3e28ad76..ca0c00bf347e 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 +20250210,1014,1010,1027,970,1056964,1060319107,00,0.00,N,5,-4, 20250203,1018,1073,1105,1012,1056239,1110123526,00,0.00,N,5,-83, 20250131,1101,1124,1140,1101,146911,163213216,00,0.00,N,5,-21, 20250120,1122,1187,1200,1122,720466,833075798,00,0.00,N,5,-54, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index ba4c61ea94a4..0dde0b4677d4 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 +20250210,1180000,1160000,1209000,1127000,449895,525584184000,00,0.00,N,2,20000, 20250203,1160000,1067000,1165000,1036000,497699,548569709000,00,0.00,N,2,79000, 20250131,1081000,1095000,1100000,1066000,82686,89389904000,00,0.00,N,5,-6000, 20250120,1087000,1022000,1092000,1000000,418808,439214792000,00,0.00,N,2,72000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index be143f0b9309..3b9d2a39d1f1 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 +20250210,2530,2525,2560,2505,303086,767373955,00,0.00,N,5,-25, 20250203,2555,2525,2585,2480,440900,1111490565,00,0.00,N,3,0, 20250131,2555,2570,2570,2535,69790,177606335,00,0.00,N,5,-15, 20250120,2570,2540,2600,2520,412938,1057634050,00,0.00,N,2,25, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index e94cd17fbd4a..e71898f3102e 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 +20250210,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250203,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250131,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250120,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index 51823a8f1379..367723717c63 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 +20250210,3010,2935,3050,2925,14825,44134565,00,0.00,N,2,55, 20250203,2955,2905,3050,2900,31232,93014540,00,0.00,N,2,25, 20250131,2930,2980,3030,2910,4925,14563710,00,0.00,N,5,-80, 20250120,3010,3010,3200,2915,44623,134171335,00,0.00,N,3,0, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 54554e8c8425..61222c29513a 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 +20250210,4740,5010,5330,4740,5012358,25506241565,00,0.00,N,5,-330, 20250203,5070,4340,5650,4095,31669766,162731426415,00,0.00,N,2,730, 20250131,4340,4245,4395,4245,316364,1369674360,00,0.00,N,2,100, 20250120,4240,4280,4565,4230,2589849,11382908425,00,0.00,N,5,-40, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index 1f5383609ccd..74aaec24aabe 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 +20250210,255,260,270,255,1500623,388886473,00,0.00,N,5,-5, 20250203,260,277,279,256,2176825,574540814,00,0.00,N,5,-16, 20250131,276,282,284,275,177793,49578655,00,0.00,N,5,-4, 20250120,280,287,295,270,1525968,427821832,00,0.00,N,5,-7, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index 741b38782e43..b6f35742067f 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 +20250210,685,613,779,586,46871095,33775864458,00,0.00,N,2,68, 20250203,617,559,770,518,30685550,20480017074,00,0.00,N,2,58, 20250131,559,576,595,555,1268530,716043376,00,0.00,N,5,-18, 20250120,577,600,710,565,18533621,11512740978,00,0.00,N,5,-23, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index 23b51e661686..5bbb03bb704c 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 +20250210,5000,4900,5000,4800,23,112000,00,0.00,N,3,0, 20250203,5000,5200,5200,5000,230,1151200,00,0.00,N,3,0, 20250131,5000,5200,5200,5000,2,10200,00,0.00,N,3,0, 20250120,5000,5100,5200,5000,108,540700,00,0.00,N,3,0, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index 4ceb21aac3f2..c8fe74a9e339 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 +20250210,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250203,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250131,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250120,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index b9f9c5a1544a..3e1b92e4cd95 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 +20250210,1197,1189,1197,1186,7,8366,00,0.00,N,2,8, 20250203,1189,1195,1195,1189,3253,3885958,00,0.00,N,5,-6, 20250131,1195,1195,1195,1195,0,0,00,0.00,N,3,0, 20250120,1195,1195,1195,1195,0,0,00,0.00,N,3,0, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 2ce283433f92..4ff5a23f6d22 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 +20250210,11360,11510,12790,11030,5334870,63363519000,00,0.00,N,5,-230, 20250203,11590,11080,11700,10460,1171983,13051966820,00,0.00,N,2,430, 20250131,11160,11190,11600,11080,256842,2902607980,00,0.00,N,5,-90, 20250120,11250,11830,12440,11200,2568467,30499909930,00,0.00,N,5,-550, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index a3045065dea3..de0bdfae389b 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 +20250210,4720,3585,5410,3440,1824694,8196323135,00,0.00,N,2,1145, 20250203,3575,3450,3620,2755,761378,2494077875,00,0.00,N,2,30, 20250131,3545,4165,4165,3370,346743,1248620730,00,0.00,N,2,111, 20250120,3434,2881,3511,2881,1256447,4151740270,00,0.00,N,2,553, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index d1aed05b970f..7e73cd51c566 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 +20250210,12760,12130,13350,11860,537685,6856886060,00,0.00,N,2,640, 20250203,12120,11760,12250,11400,149869,1769535680,00,0.00,N,2,320, 20250131,11800,12380,12380,11700,67708,803861380,00,0.00,N,5,-590, 20250120,12390,11550,12490,11410,231641,2782549500,00,0.00,N,2,860, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index c388f634bfcf..200c7bea302b 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 +20250210,8050,6600,8610,6400,5731056,45045717540,00,0.00,N,2,1590, 20250203,6460,6540,6600,6330,166588,1069663360,00,0.00,N,5,-140, 20250131,6600,6450,6600,6420,63512,411596820,00,0.00,N,2,50, 20250120,6550,7050,7150,6530,262527,1771754520,00,0.00,N,5,-490, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 2c2a3b844e46..1147239461d9 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 +20250210,5590,5850,6160,5170,2331386,13056016740,00,0.00,N,5,-240, 20250203,5830,5660,5900,5560,507278,2931046960,00,0.00,N,2,100, 20250131,5730,5940,5940,5610,159414,917298270,00,0.00,N,5,-210, 20250120,5940,5900,6150,5700,699836,4158254820,00,0.00,N,2,40, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index b804d3ae0f30..08440020655f 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 +20250210,14290,13540,14750,13010,2047459,28733942340,00,0.00,N,2,750, 20250203,13540,13700,13990,12800,1345700,18055664080,00,0.00,N,5,-410, 20250131,13950,14150,14260,13750,408203,5695821750,00,0.00,N,5,-350, 20250120,14300,13050,15570,12570,7668573,111483633430,00,0.00,N,2,1070, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 0562f935f335..cb7aa9d4193f 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 +20250210,899,899,899,639,17279,11729122,00,0.00,N,2,29, 20250203,870,899,899,743,11005,8430294,00,0.00,N,5,-2, 20250131,872,999,999,772,4133,3577927,00,0.00,N,5,-27, 20250120,899,890,992,701,12755,9792151,00,0.00,N,2,121, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index df49f5c00a58..5cd4d2eec94b 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 +20250210,8830,8400,9330,8230,381352,3388780420,00,0.00,N,2,540, 20250203,8290,7700,8380,7470,140391,1109885720,00,0.00,N,2,450, 20250131,7840,8070,8070,7800,16228,128136320,00,0.00,N,5,-230, 20250120,8070,8210,8290,7550,213843,1699827030,00,0.00,N,5,-220, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv new file mode 100644 index 000000000000..f05b8ee71d6a --- /dev/null +++ b/212710/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250212,16930,14430,24000,14330,62455944,1245251954080,00,0.00,N,2,16930, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index e4f8a8bd2709..26a95203a409 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 +20250210,33000,30400,35750,30200,2462262,83027719050,00,0.00,N,2,2300, 20250203,30700,27300,31150,25850,1040745,29537302550,00,0.00,N,2,3050, 20250131,27650,28250,28550,27350,116800,3257836900,00,0.00,N,5,-650, 20250120,28300,30150,30200,28300,765211,22255122400,00,0.00,N,5,-1400, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index ec203ae1739b..ec63baf65ac7 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 +20250210,8550,8460,8570,8390,299751,2536821150,00,0.00,N,2,50, 20250203,8500,8450,8590,8370,185469,1568897380,00,0.00,N,2,10, 20250131,8490,8600,8650,8450,83306,708898760,00,0.00,N,5,-110, 20250120,8600,8720,8740,8470,173884,1491278380,00,0.00,N,5,-90, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index aad14e90815b..96cb95cff544 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 +20250210,51600,51700,53800,48700,1588940,81119723900,00,0.00,N,5,-900, 20250203,52500,53300,54700,51100,645776,34093112600,00,0.00,N,5,-1700, 20250131,54200,53700,55000,53400,137403,7477104400,00,0.00,N,2,600, 20250120,53600,51800,54800,51300,733811,39208082900,00,0.00,N,2,1400, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 73e29f44ea7f..443f4b487a87 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 +20250210,12030,12000,12070,11850,58320,697821940,00,0.00,N,3,0, 20250203,12030,11800,12120,11610,53558,634369640,00,0.00,N,2,240, 20250131,11790,11920,11950,11740,11250,132620090,00,0.00,N,5,-130, 20250120,11920,12000,12060,11840,38620,461275570,00,0.00,N,5,-120, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index f6b80e71c9ae..34174cc2b443 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 +20250210,16910,15530,18300,15070,437033,7345232660,00,0.00,N,2,1420, 20250203,15490,14100,16630,13550,280112,4241975540,00,0.00,N,2,1290, 20250131,14200,14110,15500,14090,40983,593697160,00,0.00,N,5,-270, 20250120,14470,14850,15100,13810,332754,4703101300,00,0.00,N,5,-380, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index 260b40ef7dd0..5155f54d21e5 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 +20250210,1668,1751,1825,1653,470759,812795484,00,0.00,N,5,-102, 20250203,1770,1825,1848,1716,344599,614388295,00,0.00,N,5,-56, 20250131,1826,1855,1899,1810,97989,179268761,00,0.00,N,5,-44, 20250120,1870,2010,2050,1861,602539,1160202403,00,0.00,N,5,-129, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 3f2834ea2c8f..12af2d19034c 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 +20250210,18530,18450,18680,18300,281873,5208963740,00,0.00,N,2,60, 20250203,18470,18440,18470,18050,399505,7271154420,00,0.00,N,3,0, 20250131,18470,18390,18610,18320,78723,1451376630,00,0.00,N,2,120, 20250120,18350,18270,18780,18160,259595,4789362650,00,0.00,N,2,120, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index a7ce4ab036aa..7ca0cdc223da 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 +20250210,628,652,655,619,3091816,1958871137,00,0.00,N,5,-19, 20250203,647,705,705,640,2735480,1835298937,00,0.00,N,5,-58, 20250131,705,704,720,699,267835,189674155,00,0.00,N,2,1, 20250120,704,709,721,693,2303692,1628005373,00,0.00,N,5,-5, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index 1df913fcaffa..85d7723bc863 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 +20250210,28800,33800,34550,28400,1248455,38582588050,00,0.00,N,5,-5200, 20250203,34000,29800,35400,28250,1585114,52069464400,00,0.00,N,2,3950, 20250131,30050,28200,30500,27900,179987,5341219200,00,0.00,N,2,1850, 20250120,28200,28500,29850,27300,645408,18373100900,00,0.00,N,5,-550, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index d96a570dcaeb..d12eb627073e 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 +20250210,5950,6140,6330,5950,174532,1059084440,00,0.00,N,5,-350, 20250203,6300,6720,6810,6150,157854,1015634800,00,0.00,N,5,-420, 20250131,6720,6810,7000,6690,52810,361475520,00,0.00,N,5,-90, 20250120,6810,6540,6900,6320,142815,943922770,00,0.00,N,2,250, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 5d4dc0649298..27037cd0e86d 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 +20250210,6250,6100,6370,5990,518878,3224485490,00,0.00,N,2,50, 20250203,6200,6160,6340,5820,549978,3372230310,00,0.00,N,5,-20, 20250131,6220,6400,6420,6220,90733,573922970,00,0.00,N,5,-150, 20250120,6370,6720,6850,6330,695554,4594653180,00,0.00,N,5,-340, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 4493a478f4f2..dcfa68e65593 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 +20250210,61100,47700,63300,47400,1923815,113285817300,00,0.00,N,2,13150, 20250203,47950,45600,48500,42700,386053,17382682850,00,0.00,N,2,1900, 20250131,46050,46500,47450,45400,50315,2323099750,00,0.00,N,5,-1400, 20250120,47450,44500,49450,43400,308457,14523298050,00,0.00,N,2,2950, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index f4e67a2bdd45..2edb38a1cf8b 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 +20250210,286500,265000,294000,263500,733613,205861558500,00,0.00,N,2,20500, 20250203,266000,236500,272000,235500,531687,136886049500,00,0.00,N,2,24500, 20250131,241500,243000,245000,233500,104368,24987236500,00,0.00,N,5,-2000, 20250120,243500,263500,265500,237500,653052,160934529000,00,0.00,N,5,-20000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index 180e5d29c1e7..aa0fe4629182 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 +20250210,832,906,975,765,15708336,13681624939,00,0.00,N,5,-73, 20250203,905,1290,1290,874,11598092,11918399859,00,0.00,N,5,-362, 20250131,1267,1319,1321,1264,617730,788767006,00,0.00,N,5,-51, 20250120,1318,1391,1397,1242,4937544,6534398456,00,0.00,N,5,-82, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 1c00f5b1ba96..8232eee3fe87 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 +20250210,2260,2405,2405,2205,3824296,8832806240,00,0.00,N,5,-45, 20250203,2305,2115,2340,1999,2571704,5631813585,00,0.00,N,2,140, 20250131,2165,2115,2200,2115,214713,461385130,00,0.00,N,5,-10, 20250120,2175,2315,2380,2165,1965392,4426866225,00,0.00,N,5,-120, diff --git a/214870/week/candle-week-42.csv b/214870/week/candle-week-42.csv index 937c7002ac57..f994fbeedfa6 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 +20250210,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250203,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250131,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20250120,6920,6920,6920,6920,0,0,00,0.00,N,3,0, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index bf3ff63d4bf1..4b1f11dd806f 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 +20250210,58900,59500,59900,57800,81120,4756297000,00,0.00,N,5,-1100, 20250203,60000,59600,60300,56900,125992,7356166500,00,0.00,N,5,-100, 20250131,60100,60100,61300,59300,16907,1010725700,00,0.00,N,2,100, 20250120,60000,64400,64500,59400,132195,8145522900,00,0.00,N,5,-4400, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 024b756721f5..ae6f96f11def 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 +20250210,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250203,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250131,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250120,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 9821257da21d..a4ccb30a327a 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 +20250210,4425,4410,5070,4300,12436304,59259400485,00,0.00,N,2,65, 20250203,4360,4350,4595,4130,3830879,16797739520,00,0.00,N,2,10, 20250131,4350,4130,4375,4120,625672,2686801005,00,0.00,N,2,125, 20250120,4225,4070,4985,4020,19477307,90131664215,00,0.00,N,2,160, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 54174d5a3861..92218d480d19 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 +20250210,38350,37050,39650,36900,205866,7916348400,00,0.00,N,2,850, 20250203,37500,38600,39100,37050,146794,5547826200,00,0.00,N,5,-1500, 20250131,39000,39150,39150,38500,13805,535511700,00,0.00,N,2,50, 20250120,38950,39600,39850,38200,106763,4146017100,00,0.00,N,5,-800, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index 4d17157d6b29..b105de696e1b 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 +20250210,9840,9890,9990,9680,167093,1640920980,00,0.00,N,5,-40, 20250203,9880,9750,11940,9410,2651848,29014463220,00,0.00,N,5,-60, 20250131,9940,10100,10110,9810,33857,336580440,00,0.00,N,5,-180, 20250120,10120,9990,11400,9800,940135,9958409030,00,0.00,N,2,140, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index cbc2b8e2a301..cb04e4c0c856 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 +20250210,1656,1668,1709,1615,194701,321547351,00,0.00,N,5,-13, 20250203,1669,1655,1719,1570,250563,408677388,00,0.00,N,2,14, 20250131,1655,1680,1722,1581,38557,64136296,00,0.00,N,5,-25, 20250120,1680,1760,1840,1550,561446,959954386,00,0.00,N,5,-81, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index 780bea84636d..a3664f47b269 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 +20250210,2385,2515,2525,2290,181602,436954390,00,0.00,N,5,-130, 20250203,2515,2725,2765,2485,110384,283358590,00,0.00,N,5,-200, 20250131,2715,2735,2760,2685,7562,20482455,00,0.00,N,5,-15, 20250120,2730,2885,2970,2655,90184,251176290,00,0.00,N,5,-190, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 276a7c0652c0..e268ae8eeb1e 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 +20250210,380,500,500,340,51961,22081191,00,0.00,N,5,-120, 20250203,500,500,517,425,241,105992,00,0.00,N,2,50, 20250131,450,500,500,450,3,1400,00,0.00,N,3,0, 20250120,450,500,530,365,1017,442223,00,0.00,N,5,-15, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 80fda5a943fd..84efadb4dc31 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 +20250210,2520,2480,2630,2465,2137894,5402124270,00,0.00,N,3,0, 20250203,2520,2500,2650,2415,2698308,6806544075,00,0.00,N,5,-5, 20250131,2525,2510,2560,2485,427878,1078497960,00,0.00,N,2,5, 20250120,2520,2650,2650,2480,2373937,6057603655,00,0.00,N,5,-115, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 3c784a72cd08..65a46b66274d 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 +20250210,474,472,487,463,179581,84774522,00,0.00,N,2,2, 20250203,472,478,487,452,244197,113684711,00,0.00,N,5,-2, 20250131,474,471,488,466,39717,18900900,00,0.00,N,2,3, 20250120,471,492,492,460,342498,161982491,00,0.00,N,5,-21, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index dac71b756c14..b1bedbecc7e4 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 +20250210,7230,7180,7310,7030,199368,1425749980,00,0.00,N,2,50, 20250203,7180,7080,7250,6840,124562,880710660,00,0.00,N,5,-10, 20250131,7190,7260,7260,7120,23000,164547200,00,0.00,N,5,-90, 20250120,7280,7070,7460,7020,289199,2094117110,00,0.00,N,2,150, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 1d1407af60fa..acf9f87bfa72 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 +20250210,6570,6630,6890,6340,321005,2096677730,00,0.00,N,5,-90, 20250203,6660,6420,6810,5950,439931,2790805520,00,0.00,N,2,130, 20250131,6530,6660,6730,6470,43560,284663180,00,0.00,N,5,-130, 20250120,6660,7540,7570,6380,481823,3286293830,00,0.00,N,5,-870, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index df3745bf6ff9..2e3457138bf3 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 +20250210,5590,5980,6000,5400,3736,20319920,00,0.00,N,5,-340, 20250203,5930,5800,6000,5400,1119,6499940,00,0.00,N,3,0, 20250131,5930,6000,6000,5600,37,215350,00,0.00,N,2,50, 20250120,5880,5800,6200,5210,1575,8448620,00,0.00,N,2,90, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index a22078aaef2f..4547f933ebe2 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 +20250210,7340,7240,7580,7010,210095,1528457850,00,0.00,N,2,100, 20250203,7240,7270,7350,6700,117557,823767120,00,0.00,N,5,-50, 20250131,7290,7800,7850,7180,66233,487030100,00,0.00,N,5,-710, 20250120,8000,7700,8440,7650,163511,1310717300,00,0.00,N,2,190, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index 4374abe4a7c9..3b53a844c1d3 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 +20250210,6230,5610,6350,5570,1264344,7573456680,00,0.00,N,2,580, 20250203,5650,5660,5910,5370,842193,4782809380,00,0.00,N,5,-10, 20250131,5660,5670,5790,5580,151510,858652320,00,0.00,N,5,-10, 20250120,5670,5870,5970,5570,482470,2779485230,00,0.00,N,5,-200, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 9280ade9fb5e..1a10de651ac2 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 +20250210,1530,1600,1600,1530,120,184300,00,0.00,N,5,-270, 20250203,1800,2000,2000,1700,330,615000,00,0.00,N,5,-200, 20250131,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250120,2000,2000,2000,2000,3,6000,00,0.00,N,5,-200, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index ad3ee1533698..16e31f3d8642 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 +20250210,4385,4390,4895,4310,324874,1482934310,00,0.00,N,2,5, 20250203,4380,4500,4585,4275,126074,551577400,00,0.00,N,5,-165, 20250131,4545,4625,4640,4385,44503,198299405,00,0.00,N,3,0, 20250120,4545,4610,4950,4310,360925,1665132860,00,0.00,N,5,-65, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 548205505e3d..7283384ba342 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 +20250210,499,499,499,499,0,0,00,0.00,N,3,0, 20250203,499,499,499,499,0,0,00,0.00,N,3,0, 20250131,499,499,499,499,0,0,00,0.00,N,3,0, 20250120,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index c6847622ba51..be8b52140292 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 +20250210,1772,1722,1992,1722,2170704,4039085877,00,0.00,N,2,40, 20250203,1732,1607,1753,1600,282098,473313509,00,0.00,N,2,62, 20250131,1670,1670,1690,1636,31719,52522021,00,0.00,N,3,0, 20250120,1670,1670,1731,1630,168405,283460713,00,0.00,N,5,-19, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 4ea1f6aabdf8..8bf41441f200 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 +20250210,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250203,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250131,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250120,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index 0560b033e268..53e179564b83 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 +20250210,2100,1994,2300,1994,1706490,3613491339,00,0.00,N,2,100, 20250203,2000,2000,2075,1937,984374,1963583933,00,0.00,N,3,0, 20250131,2000,2060,2060,1979,175105,350530598,00,0.00,N,5,-30, 20250120,2030,2155,2165,2000,1582224,3270522145,00,0.00,N,5,-125, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index d9640f95a2f4..d8aa79ece6f6 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 +20250210,2375,2185,2560,2115,1174634,2737952010,00,0.00,N,2,190, 20250203,2185,2260,2260,2120,339644,738853975,00,0.00,N,5,-70, 20250131,2255,2270,2345,2255,76231,173591285,00,0.00,N,5,-35, 20250120,2290,2480,2600,2250,513745,1246404145,00,0.00,N,5,-150, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 16fda35c45b2..8d3f4312490c 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 +20250210,2750,2475,2795,2410,64647,166514030,00,0.00,N,2,290, 20250203,2460,2590,2600,2400,47856,117383875,00,0.00,N,5,-55, 20250131,2515,2450,2545,2390,14954,37585170,00,0.00,N,2,20, 20250120,2495,2390,2595,2345,13050,31871595,00,0.00,N,2,105, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 0de7dced7fa7..7ddc7a4610ff 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 +20250210,400,388,444,338,20103,7863574,00,0.00,N,2,12, 20250203,388,470,470,340,13445,5033028,00,0.00,N,5,-62, 20250131,450,470,470,395,8975,3545323,00,0.00,N,5,-14, 20250120,464,469,471,396,1541,708205,00,0.00,N,2,27, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 863b568c2351..712c48ba67e8 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 +20250210,27600,28050,28800,27400,6073,171752500,00,0.00,N,5,-450, 20250203,28050,28700,28800,27750,3481,98478900,00,0.00,N,5,-800, 20250131,28850,29000,29100,28100,2432,69013450,00,0.00,N,2,50, 20250120,28800,29250,29750,27900,5227,148947350,00,0.00,N,5,-700, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index ebca604abdec..0b46ae155fe5 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 +20250210,3865,3945,4005,3840,548262,2160188605,00,0.00,N,5,-70, 20250203,3935,3760,4185,3690,1919308,7714447760,00,0.00,N,2,120, 20250131,3815,3820,3845,3790,41650,158959920,00,0.00,N,5,-5, 20250120,3820,3925,4080,3760,770954,3023376075,00,0.00,N,5,-85, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index c864765c0691..dd49a511d6fa 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 +20250210,18500,17320,18730,17100,1524895,27391924400,00,0.00,N,2,960, 20250203,17540,16360,18390,16080,1906717,33115360660,00,0.00,N,2,940, 20250131,16600,16740,17110,16250,432452,7223613950,00,0.00,N,2,210, 20250120,16390,14410,17510,14010,2475367,39210605190,00,0.00,N,2,2160, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index ce46aa1fe2a7..eb1a32b6f0d4 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 +20250210,13100,12350,13170,11730,182705,2275708050,00,0.00,N,2,750, 20250203,12350,12310,12480,11400,231257,2768727140,00,0.00,N,5,-140, 20250131,12490,13100,13100,12290,46965,585476800,00,0.00,N,5,-750, 20250120,13240,13000,13800,12830,102923,1373221480,00,0.00,N,2,110, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index e6be29c0233f..a0328dbd4e02 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 +20250210,6490,7420,7450,6410,1356793,9313740530,00,0.00,N,5,-790, 20250203,7280,6980,7370,6770,2397757,17024848130,00,0.00,N,2,130, 20250131,7150,6900,7220,6860,486763,3441496810,00,0.00,N,2,160, 20250120,6990,7910,8200,6940,6879139,53557125360,00,0.00,N,5,-910, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index 382efe010b85..58524214c3f3 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 +20250210,782,900,912,751,11933409,9736674638,00,0.00,N,5,-121, 20250203,903,676,995,655,28006189,24321456694,00,0.00,N,2,229, 20250131,674,610,719,593,8363846,5678574848,00,0.00,N,2,93, 20250120,581,611,672,556,8117035,4885509202,00,0.00,N,5,-25, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 32911bd542ff..4c6b935d5f48 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 +20250210,967,967,967,967,0,0,00,0.00,N,3,0, 20250203,967,967,967,967,0,0,00,0.00,N,3,0, 20250131,967,967,967,967,0,0,00,0.00,N,3,0, 20250120,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 9522036fe485..6fbf3afd0747 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 +20250210,22900,23000,24350,20850,2371468,53745970300,00,0.00,N,5,-50, 20250203,22950,20700,23450,20600,2777964,60564654450,00,0.00,N,2,2000, 20250131,20950,20400,21200,20000,661373,13739814550,00,0.00,N,2,750, 20250120,20200,17700,20750,16910,2639758,49259536200,00,0.00,N,2,2710, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 05cd0eedd693..4c1afddd2545 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 +20250210,2420,2340,3000,2290,1809810,4891692295,00,0.00,N,2,80, 20250203,2340,2370,2510,2270,112658,264799595,00,0.00,N,5,-60, 20250131,2400,2420,2475,2395,93032,224595810,00,0.00,N,5,-80, 20250120,2480,2750,2800,2420,258558,654975690,00,0.00,N,5,-270, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index c052ff2aafa1..5aa028e2a254 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 +20250210,4800,4935,5050,4710,1241596,6074101655,00,0.00,N,5,-185, 20250203,4985,4400,5580,4255,7423790,38577255290,00,0.00,N,2,645, 20250131,4340,4440,4480,4325,60307,262706270,00,0.00,N,5,-90, 20250120,4430,5010,5240,4360,1295032,6203451270,00,0.00,N,5,-580, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index cb3f181a82fc..f28ae52ab4dd 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 +20250210,2750,2810,3140,2715,636380,1859080660,00,0.00,N,5,-95, 20250203,2845,2785,2945,2685,262093,737750320,00,0.00,N,2,35, 20250131,2810,2900,2905,2790,79692,225313265,00,0.00,N,5,-125, 20250120,2935,3070,3135,2855,450804,1357959830,00,0.00,N,5,-130, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index edcd4ae3db2e..b3da7279fa32 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 +20250210,1453,1490,1540,1450,59078,88186862,00,0.00,N,5,-52, 20250203,1505,1509,1515,1450,32697,48336126,00,0.00,N,5,-10, 20250131,1515,1509,1535,1441,8682,12954673,00,0.00,N,2,6, 20250120,1509,1522,1522,1440,78589,117921673,00,0.00,N,5,-4, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index c6f26e9946b1..437077190dca 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 +20250210,11100,10960,11160,10960,6709,74160780,00,0.00,N,2,70, 20250203,11030,11040,11160,10940,8476,93554590,00,0.00,N,5,-80, 20250131,11110,11050,11130,10960,1148,12728490,00,0.00,N,2,10, 20250120,11100,11110,11260,11040,6783,75395530,00,0.00,N,5,-150, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index cfe5fe0f2390..29355bd5c33b 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 +20250210,3120,3020,3190,2985,149962,458637400,00,0.00,N,2,100, 20250203,3020,3005,3080,2980,133695,404842875,00,0.00,N,5,-15, 20250131,3035,3020,3075,2990,14155,42776440,00,0.00,N,2,15, 20250120,3020,3160,3160,3000,79684,242006900,00,0.00,N,5,-80, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index 6bcd9424c9d8..0712ec4f9808 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 +20250210,7730,7050,8300,6910,4386852,33825078650,00,0.00,N,2,690, 20250203,7040,7060,7150,6610,1255448,8682323970,00,0.00,N,5,-110, 20250131,7150,7150,7290,7090,176734,1267291720,00,0.00,N,5,-20, 20250120,7170,7740,7900,7140,1786399,13368190450,00,0.00,N,5,-550, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index ec16a6340bee..ed25b81a4760 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 +20250210,5000,5160,5370,4805,95359,478051110,00,0.00,N,5,-200, 20250203,5200,4630,5610,4450,197287,1030938695,00,0.00,N,2,520, 20250131,4680,4745,4835,4560,19612,90846270,00,0.00,N,5,-65, 20250120,4745,5300,5400,4720,127729,636123585,00,0.00,N,5,-625, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 568e4e7fe241..eabe65114bb4 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 +20250210,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250203,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250131,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250120,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 433609f1427d..6a4a3d6af0b0 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 +20250210,695,705,719,679,194880,135666252,00,0.00,N,5,-10, 20250203,705,700,738,677,595218,422317618,00,0.00,N,2,27, 20250131,678,676,683,663,35193,23776306,00,0.00,N,2,2, 20250120,676,676,710,655,266526,183128186,00,0.00,N,3,0, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index c32404d9a9dd..9d8270cf22f3 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 +20250210,4290,4090,4400,3800,14289,56882060,00,0.00,N,2,220, 20250203,4070,4125,4125,3900,14132,55814925,00,0.00,N,5,-125, 20250131,4195,4200,4200,4195,224,939690,00,0.00,N,3,0, 20250120,4195,4195,4200,3705,14352,55240065,00,0.00,N,2,5, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index 3d545d634c46..5d8024a5dcb8 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 +20250210,15450,14080,15630,13990,8361566,123479640920,00,0.00,N,2,1040, 20250203,14410,11760,14800,10960,5315406,70157182800,00,0.00,N,2,2110, 20250131,12300,12800,13020,12090,560944,6935995240,00,0.00,N,5,-730, 20250120,13030,12020,14200,11820,3232235,42100389410,00,0.00,N,2,1120, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index a5e429c3a9a5..5bd3d0bb752a 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 +20250210,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250203,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250131,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20250120,1080,1080,1080,1080,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 26844b3a9aeb..1ea3a4ecc269 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 +20250210,3445,3450,3660,3395,91521,316863080,00,0.00,N,5,-25, 20250203,3470,3470,3555,3200,114309,389342015,00,0.00,N,2,35, 20250131,3435,3405,3455,3400,8757,29994880,00,0.00,N,2,20, 20250120,3415,3425,3430,3300,61665,207438455,00,0.00,N,2,10, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 1ae36a3b5692..af72d909fecd 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 +20250210,297,217,297,217,8,1891,00,0.00,N,2,42, 20250203,255,248,299,248,22,6040,00,0.00,N,2,6, 20250131,249,214,249,214,3,677,00,0.00,N,5,-2, 20250120,251,194,251,165,350,85133,00,0.00,N,2,57, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 6eafd97219a6..b249e197889c 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 +20250210,3145,2910,3195,2870,932531,2871918500,00,0.00,N,2,240, 20250203,2905,2830,2995,2745,400701,1156266325,00,0.00,N,2,10, 20250131,2895,2965,2965,2885,69701,202699460,00,0.00,N,5,-70, 20250120,2965,2990,3000,2870,310201,913761805,00,0.00,N,5,-25, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 52448eeefcb1..1a5d411d5c0a 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 +20250210,2580,2630,2935,2530,485311,1284355980,00,0.00,N,5,-60, 20250203,2640,2745,2855,2625,515711,1394695630,00,0.00,N,5,-100, 20250131,2740,2730,2935,2700,157790,438688765,00,0.00,N,5,-10, 20250120,2750,3090,3100,2730,873859,2549601310,00,0.00,N,5,-280, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index 7a98dcd417e0..c10921c79da7 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 +20250210,3610,4100,4100,3610,51726,193689615,00,0.00,N,5,-210, 20250203,3820,3940,4245,3815,41209,164219825,00,0.00,N,5,-120, 20250131,3940,3940,4100,3900,7508,30063370,00,0.00,N,2,5, 20250120,3935,4120,4230,3805,72390,287132840,00,0.00,N,5,-225, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index b75ca5147e5f..e44d4d09b210 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 +20250210,19150,16920,19540,16810,333082,6168458070,00,0.00,N,2,1960, 20250203,17190,16960,18100,16770,212638,3720261470,00,0.00,N,5,-110, 20250131,17300,17480,18120,17010,59755,1045844750,00,0.00,N,5,-100, 20250120,17400,17790,18440,16100,493437,8434792020,00,0.00,N,5,-200, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index b398c7c9ccc4..7eb86592df22 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 +20250210,2550,3000,3000,2550,60,153000,00,0.00,N,5,-450, 20250203,3000,3080,3080,3000,0,0,00,0.00,N,5,-100, 20250131,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20250120,3100,2430,3100,2070,655,1738660,00,0.00,N,2,670, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 3ce7b581bcac..1bdd7141cdf8 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 +20250210,2975,2995,2995,2975,0,0,00,0.00,N,5,-20, 20250203,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250131,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250120,2995,2995,2995,2995,2,5990,00,0.00,N,2,5, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 2055bd15c571..935458b2fa4f 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 +20250210,2355,2515,2605,2340,3098106,7516178430,00,0.00,N,5,-200, 20250203,2555,2595,2780,2480,4292809,11202391285,00,0.00,N,5,-70, 20250131,2625,2625,2685,2610,552712,1452739525,00,0.00,N,5,-70, 20250120,2695,2670,2905,2595,11984658,33141795230,00,0.00,N,2,30, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index 7f0496b0623b..7904c1e6c17e 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 +20250210,2800,2865,3030,2705,268959,773032290,00,0.00,N,5,-65, 20250203,2865,2765,2890,2540,297467,816947930,00,0.00,N,2,90, 20250131,2775,2710,2790,2655,60364,164595725,00,0.00,N,2,45, 20250120,2730,2765,2770,2540,360581,966134880,00,0.00,N,5,-40, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index c340b2e4ef0a..7b9b459024e6 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 +20250210,541,574,586,540,136752,76330580,00,0.00,N,5,-33, 20250203,574,588,588,533,250108,141651372,00,0.00,N,5,-8, 20250131,582,581,593,581,96358,56205164,00,0.00,N,2,1, 20250120,581,635,652,578,311719,189667413,00,0.00,N,5,-53, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index 0dcfc3a849a6..02eba49e46b9 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 +20250210,4590,4800,4890,4540,175202,811661100,00,0.00,N,5,-145, 20250203,4735,4900,4985,4640,426302,2043494140,00,0.00,N,5,-200, 20250131,4935,5050,5180,4935,154205,778940145,00,0.00,N,5,-95, 20250120,5030,6250,6250,4965,1360623,7511869145,00,0.00,N,5,-1040, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 9afc96dfc770..158354395866 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 +20250210,13620,13410,14300,13240,2190154,30297042440,00,0.00,N,2,210, 20250203,13410,13030,13880,12690,1242460,16512234340,00,0.00,N,2,190, 20250131,13220,13340,13430,13130,173392,2296320400,00,0.00,N,2,20, 20250120,13200,13780,13970,13200,950239,12873368380,00,0.00,N,5,-450, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index ac63feed5d96..2cd5a9da63c3 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 +20250210,933,915,938,897,173412,159564474,00,0.00,N,2,18, 20250203,915,926,929,893,200280,182091206,00,0.00,N,5,-15, 20250131,930,942,944,926,57628,53722507,00,0.00,N,5,-11, 20250120,941,946,987,925,224042,212276147,00,0.00,N,5,-3, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index d4c7f10ddd19..75560c5245d4 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 +20250210,12060,11690,12500,11480,106480,1283101780,00,0.00,N,2,370, 20250203,11690,11750,12200,11420,77690,918163570,00,0.00,N,5,-130, 20250131,11820,12080,12100,11730,7979,94659720,00,0.00,N,5,-280, 20250120,12100,12300,12600,11930,74636,910275760,00,0.00,N,5,-190, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index 6c891056ed66..da68020b9d29 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 +20250210,8200,8250,9430,7730,3863575,33056507940,00,0.00,N,5,-50, 20250203,8250,7030,8900,6600,8499304,69658913200,00,0.00,N,2,1050, 20250131,7200,7500,7580,7140,795986,5831049110,00,0.00,N,2,10, 20250120,7190,5910,7690,5820,5358697,37619078490,00,0.00,N,2,1270, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index 2f50f040328c..8ee7b6df36b0 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 +20250210,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250203,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250131,1458,1458,1458,1458,0,0,00,0.00,N,3,0, 20250120,1458,1458,1458,1458,0,0,00,0.00,N,3,0, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index c6364869cfe3..7d490a347627 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 +20250210,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250203,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250131,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250120,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index b6169636990c..0397f5289fa3 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 +20250210,7220,8310,8880,7120,3270922,25709679750,00,0.00,N,5,-1170, 20250203,8390,8000,8420,7750,2196490,17760722980,00,0.00,N,2,280, 20250131,8110,7830,8190,7640,545808,4357001660,00,0.00,N,2,280, 20250120,7830,7810,8140,7320,2939628,22714548510,00,0.00,N,5,-100, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 998373d62de6..9b2381cd73c4 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 +20250210,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250203,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250131,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250120,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index ef5d02687f37..6b401f8a5675 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 +20250210,42100,26700,46950,26700,11308239,485382717650,00,0.00,N,2,21550, 20250203,20550,16280,21150,15170,3175458,57715685620,00,0.00,N,2,4250, 20250131,16300,14250,16410,14250,1251624,19556270040,00,0.00,N,2,2180, 20250120,14120,14500,14500,13650,857071,12090866640,00,0.00,N,5,-80, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index ebb768f65b88..ec49b0027341 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 +20250210,612,612,612,612,0,0,00,0.00,N,3,0, 20250203,612,612,612,612,0,0,00,0.00,N,3,0, 20250131,612,612,612,612,0,0,00,0.00,N,3,0, 20250120,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 57ae8c8e3d06..3235f6dc9cb6 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 +20250210,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250203,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250131,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250120,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index db1a0184382b..9c70ac0f46a8 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 +20250210,1066,1084,1099,1030,279552,296245561,00,0.00,N,5,-18, 20250203,1084,1158,1158,1063,223592,243119882,00,0.00,N,5,-37, 20250131,1121,1198,1198,1121,45180,51436544,00,0.00,N,5,-29, 20250120,1150,1220,1285,1150,335842,411624540,00,0.00,N,5,-80, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index 299d86ab960b..14a749ace1fa 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 +20250210,10490,10350,10550,10270,46946,487353800,00,0.00,N,2,180, 20250203,10310,10260,10440,10160,27390,281414660,00,0.00,N,2,50, 20250131,10260,10370,10380,10190,18863,193248220,00,0.00,N,5,-110, 20250120,10370,10430,10440,10260,16750,173175580,00,0.00,N,5,-40, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 9a4e433c6225..5d60100b9fa1 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 +20250210,498,441,507,430,3889046,1830240421,00,0.00,N,2,54, 20250203,444,435,458,435,1498478,667807576,00,0.00,N,2,4, 20250131,440,431,440,430,169982,73888855,00,0.00,N,2,6, 20250120,434,437,448,429,1018724,444226937,00,0.00,N,3,0, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index f5ec754b194d..a34457cab4a0 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 +20250210,1750,1724,1800,1615,136367,233150681,00,0.00,N,2,13, 20250203,1737,1738,1764,1632,69168,117977846,00,0.00,N,5,-1, 20250131,1738,1790,1814,1730,52033,91640574,00,0.00,N,5,-76, 20250120,1814,1814,2160,1748,1036385,2019272071,00,0.00,N,3,0, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index 32ac7464277c..6c01a28c9370 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 +20250210,8400,8200,9200,8050,1033735,8980175990,00,0.00,N,2,170, 20250203,8230,7370,8630,7020,513272,4085630760,00,0.00,N,2,700, 20250131,7530,7870,7870,7400,109964,833764610,00,0.00,N,5,-360, 20250120,7890,6280,7950,6280,1612314,11899753730,00,0.00,N,2,1560, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index 0fced9e5a8d9..565f02f02f63 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 +20250210,17800,16800,19170,16790,801879,14352765310,00,0.00,N,2,770, 20250203,17030,18000,18200,16940,819434,14351144160,00,0.00,N,5,-1180, 20250131,18210,19500,20600,18200,477253,9003395540,00,0.00,N,5,-1090, 20250120,19300,19230,19360,18390,817370,15421798450,00,0.00,N,5,-30, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index ff7eef091084..136d398904ed 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 +20250210,6830,6740,6930,6610,41756,283185810,00,0.00,N,2,90, 20250203,6740,6700,6800,6520,40715,271164930,00,0.00,N,5,-20, 20250131,6760,6690,6770,6670,5872,39487620,00,0.00,N,2,10, 20250120,6750,6580,6780,6540,40644,272152010,00,0.00,N,2,170, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 646ff552372c..cf5b80a3a538 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 +20250210,1826,1852,1926,1811,244430,457297067,00,0.00,N,5,-66, 20250203,1892,1874,1958,1800,399523,756280703,00,0.00,N,2,18, 20250131,1874,1885,1956,1864,107809,204978360,00,0.00,N,5,-4, 20250120,1878,2070,2100,1821,1451017,2837854628,00,0.00,N,5,-192, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 52394b0ff6a2..7e7875518014 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 +20250210,5490,5330,5580,5100,14331,76815290,00,0.00,N,2,120, 20250203,5370,5390,6000,5250,19684,106145110,00,0.00,N,2,30, 20250131,5340,5400,5400,5030,2232,11706830,00,0.00,N,5,-10, 20250120,5350,5730,5730,5030,14534,76709590,00,0.00,N,5,-250, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index 3c4e396be897..af7952c06947 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 +20250210,40000,42500,46750,40000,4138597,178351021500,00,0.00,N,5,-2500, 20250203,42500,45000,48550,42400,2953166,132620555750,00,0.00,N,5,-2850, 20250131,45350,43400,45650,43300,688007,30448903300,00,0.00,N,5,-1350, 20250120,46700,50500,51300,45750,7904785,379350298100,00,0.00,N,5,-4100, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index 66542c74a0ea..761855d05888 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 +20250210,25050,25700,26550,23350,1208186,30107452700,00,0.00,N,5,-850, 20250203,25900,21500,26100,19650,1617451,38189067540,00,0.00,N,2,4100, 20250131,21800,23000,23100,20750,307566,6724860150,00,0.00,N,5,-1150, 20250120,22950,19780,23500,19350,1438129,31349080860,00,0.00,N,2,3180, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index fbb452a0c26c..7cf33071e788 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 +20250210,9150,9520,9600,9060,343923,3186245390,00,0.00,N,5,-380, 20250203,9530,9720,9900,9430,286756,2762787290,00,0.00,N,5,-280, 20250131,9810,9970,10090,9780,45026,444569550,00,0.00,N,5,-160, 20250120,9970,10210,10710,9820,437754,4486207160,00,0.00,N,5,-240, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 1b7f0205d156..c221c3af58a8 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 +20250210,229,229,229,229,0,0,00,0.00,N,3,0, 20250203,229,229,229,229,0,0,00,0.00,N,3,0, 20250131,229,229,229,229,0,0,00,0.00,N,3,0, 20250120,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index fa625719181e..75c56bdf037e 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 +20250210,12400,10830,13270,10390,21154943,259969240170,00,0.00,N,2,1450, 20250203,10950,10840,11170,9850,5893773,62012601290,00,0.00,N,5,-310, 20250131,11260,11100,11800,10930,950430,10823355140,00,0.00,N,5,-220, 20250120,11480,11870,12300,11430,4372276,51817824980,00,0.00,N,5,-110, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index c2a40b5b453e..37258086fc13 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 +20250210,4000,4100,4100,3890,17539,68845975,00,0.00,N,2,50, 20250203,3950,4100,4100,3840,9517,37412825,00,0.00,N,3,0, 20250131,3950,3970,4100,3865,7316,28993755,00,0.00,N,5,-20, 20250120,3970,3940,4300,3850,12804,51121015,00,0.00,N,2,75, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 7b6effd75951..9d9435af5f5d 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 +20250210,8680,9820,9960,8400,2390827,22186340660,00,0.00,N,5,-1050, 20250203,9730,9130,10040,8650,8329680,78509834800,00,0.00,N,2,910, 20250131,8820,6850,8820,6810,2936152,24297937660,00,0.00,N,2,2030, 20250120,6790,6970,7050,6640,166658,1138789120,00,0.00,N,5,-180, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index 1f1fd1a401e0..15540dd72ca4 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 +20250210,2500,2630,2730,2445,682963,1764954635,00,0.00,N,5,-155, 20250203,2655,2440,2780,2365,1976228,5190769590,00,0.00,N,2,215, 20250131,2440,2355,2450,2350,106997,257624305,00,0.00,N,2,90, 20250120,2350,2490,2680,2300,1137681,2795386205,00,0.00,N,5,-140, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 6888645cb7e5..0b198bb8361b 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 +20250210,14500,15000,15500,12750,84,1085990,00,0.00,N,5,-500, 20250203,15000,15500,15500,15000,2,30500,00,0.00,N,5,-1000, 20250131,16000,16000,16000,16000,0,0,00,0.00,N,3,0, 20250120,16000,16000,16500,15000,8,127000,00,0.00,N,3,0, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 3c683401b158..93692f4e163f 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 +20250210,593,795,795,583,21252,12657426,00,0.00,N,5,-137, 20250203,730,794,799,603,5256,3287920,00,0.00,N,2,21, 20250131,709,700,709,648,1045,684149,00,0.00,N,2,76, 20250120,633,679,679,570,22315,12952234,00,0.00,N,5,-6, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 232bee748a86..1d6e3c392037 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 +20250210,1100,1257,1360,970,37863,39881079,00,0.00,N,2,4, 20250203,1096,1322,1497,1096,26,32593,00,0.00,N,5,-54, 20250131,1150,1150,1150,1150,1,1150,00,0.00,N,2,150, 20250120,1000,1200,1260,970,3410,3398960,00,0.00,N,5,-169, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index 9aa9017994b3..e532809690b7 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 +20250210,10380,10580,10630,10330,136274,1423556070,00,0.00,N,5,-160, 20250203,10540,10510,10750,10000,143690,1505215960,00,0.00,N,2,40, 20250131,10500,10470,10540,10420,31918,334688330,00,0.00,N,2,40, 20250120,10460,10710,10720,10440,130353,1376041400,00,0.00,N,5,-250, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index c00dc0463251..ba34b4ed8a4a 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 +20250210,1117,1098,1228,1070,2831644,3254249518,00,0.00,N,2,19, 20250203,1098,1106,1129,1050,472160,511840033,00,0.00,N,5,-8, 20250131,1106,1125,1136,1100,96045,106811267,00,0.00,N,5,-31, 20250120,1137,1193,1218,1130,672716,791192701,00,0.00,N,5,-57, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index e194c51776bc..f1ef640bdbe7 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 +20250210,4045,4075,4120,3920,519705,2092279795,00,0.00,N,5,-40, 20250203,4085,4150,4190,3930,703345,2852425470,00,0.00,N,5,-85, 20250131,4170,4300,4320,4160,192647,810811105,00,0.00,N,5,-105, 20250120,4275,3985,4435,3875,1773060,7448707345,00,0.00,N,2,330, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index d0b9dc1ecd2a..5e1d44cbe9a9 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 +20250210,14190,14570,14750,14050,75649,1080083060,00,0.00,N,5,-250, 20250203,14440,14020,15290,13170,196129,2857112870,00,0.00,N,2,420, 20250131,14020,14010,14190,13800,8988,124946420,00,0.00,N,2,10, 20250120,14010,14140,14390,13610,97563,1367909560,00,0.00,N,5,-130, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 3885f7bec2c1..3278cfc36a93 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 +20250210,9140,8850,9680,8810,955327,8855880010,00,0.00,N,2,280, 20250203,8860,8590,9060,8430,322076,2826235120,00,0.00,N,2,130, 20250131,8730,8770,8790,8620,77923,678240650,00,0.00,N,5,-110, 20250120,8840,9070,9130,8740,277263,2481333410,00,0.00,N,5,-230, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 1c6677d4fdac..3703eb8d5d0c 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 +20250210,3340,3435,3470,3110,144778,479194550,00,0.00,N,2,35, 20250203,3305,3285,3510,3010,254292,840667255,00,0.00,N,2,25, 20250131,3280,3600,3645,3230,270697,907495585,00,0.00,N,5,-710, 20250120,3990,4250,4350,3915,159563,645800995,00,0.00,N,5,-260, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index 57637711d8a5..79595470a00c 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 +20250210,3285,3530,3665,3215,761129,2591403275,00,0.00,N,5,-250, 20250203,3535,3560,3700,3310,668754,2321275575,00,0.00,N,5,-25, 20250131,3560,3615,3620,3510,127627,452876785,00,0.00,N,5,-55, 20250120,3615,4320,4320,3565,1161169,4463984935,00,0.00,N,5,-585, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index 763aa1d331aa..f0549e0f8398 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 +20250210,896,900,900,762,2083,1597006,00,0.00,N,5,-4, 20250203,900,800,900,800,32,27767,00,0.00,N,2,100, 20250131,800,900,999,800,13,11798,00,0.00,N,5,-120, 20250120,920,940,999,850,3114,2665177,00,0.00,N,5,-80, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index dc42c9f642a6..2d01e5f6720c 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 +20250210,26450,25800,26650,25400,324540,8461053800,00,0.00,N,2,750, 20250203,25700,24500,26100,23550,138656,3475625100,00,0.00,N,2,1100, 20250131,24600,24900,24950,24400,14956,367014250,00,0.00,N,5,-300, 20250120,24900,25100,25600,24700,96682,2424218300,00,0.00,N,5,-50, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index e21506c4ec57..76c58ada8d46 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 +20250210,3600,2800,3600,2695,5680,15510730,00,0.00,N,2,800, 20250203,2800,2850,2900,2700,2750,7480190,00,0.00,N,5,-100, 20250131,2900,3000,3000,2800,505,1414600,00,0.00,N,5,-75, 20250120,2975,3200,3200,2650,3349,9342270,00,0.00,N,5,-25, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 38583d62062e..1ec9db23f8c3 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 +20250210,3160,3065,3170,3055,199525,618923000,00,0.00,N,2,60, 20250203,3100,3145,3575,2860,1577487,5118903555,00,0.00,N,5,-75, 20250131,3175,3165,3255,3115,41849,132881955,00,0.00,N,5,-5, 20250120,3180,3105,3325,2980,497836,1571320330,00,0.00,N,2,75, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index eece86a6070c..c21ca49ea232 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 +20250210,84400,90500,98000,83700,1525908,138745222800,00,0.00,N,5,-4700, 20250203,89100,85300,90600,80100,915083,78054960900,00,0.00,N,2,2300, 20250131,86800,88000,88700,85800,85741,7435704300,00,0.00,N,5,-600, 20250120,87400,86400,90400,84800,715084,62333083900,00,0.00,N,2,600, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 0c67ff7b20bd..73dab15c1b46 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 +20250210,4140,4110,4150,3995,75562,306857070,00,0.00,N,2,30, 20250203,4110,4260,4260,4040,124095,509288115,00,0.00,N,5,-155, 20250131,4265,4250,4300,4215,11169,47329955,00,0.00,N,5,-115, 20250120,4380,4355,4405,4250,83618,360855575,00,0.00,N,5,-20, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index 02c14e8c14a2..51bf6183163d 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 +20250210,6640,6760,7060,6590,735729,4993591350,00,0.00,N,5,-230, 20250203,6870,6250,7890,6060,11889807,85181697360,00,0.00,N,2,560, 20250131,6310,6350,6790,6280,655736,4250478780,00,0.00,N,2,40, 20250120,6270,6710,7130,6120,1194429,7820157140,00,0.00,N,5,-440, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index ff32921bdd37..b9547d497146 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 +20250210,18650,18870,19110,18200,397491,7402150280,00,0.00,N,3,0, 20250203,18650,18950,19300,17980,425018,7884180870,00,0.00,N,5,-300, 20250131,18950,18550,19230,18550,176327,3355122780,00,0.00,N,2,400, 20250120,18550,18260,18850,17370,425643,7796840370,00,0.00,N,2,290, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index c1fe849fce35..de096dd88f06 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 +20250210,1944,1987,2100,1835,205488,404050686,00,0.00,N,5,-46, 20250203,1990,2230,2300,1990,425714,903230889,00,0.00,N,5,-255, 20250131,2245,2240,2285,2170,49479,108932270,00,0.00,N,2,5, 20250120,2240,2830,2935,2110,1390393,3318825525,00,0.00,N,5,-595, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index 2f2aa1bc04e1..01bb0c2934bb 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 +20250210,3055,3205,3245,3050,471465,1483703820,00,0.00,N,5,-175, 20250203,3230,3220,3305,3120,401569,1296254645,00,0.00,N,2,30, 20250131,3200,3225,3225,3160,64965,207510585,00,0.00,N,5,-25, 20250120,3225,3220,3370,3170,433125,1415305990,00,0.00,N,2,5, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index 728dcde16780..8879667962fb 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 +20250210,666,729,809,596,3295,2058775,00,0.00,N,5,-191, 20250203,857,910,989,655,3121,2374177,00,0.00,N,2,47, 20250131,810,825,825,618,7,4926,00,0.00,N,2,91, 20250120,719,845,845,590,10700,6607645,00,0.00,N,5,-30, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index c225a957aed2..3d3693e1b822 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 +20250210,3115,3100,3190,2950,25172,78218790,00,0.00,N,2,15, 20250203,3100,3230,3230,3065,25352,79148195,00,0.00,N,5,-90, 20250131,3190,3175,3275,3170,5465,17420915,00,0.00,N,2,5, 20250120,3185,3205,3320,3120,32673,104463590,00,0.00,N,5,-15, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 17725e2cff6b..8c5c4158fd51 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 +20250210,3820,3740,3835,3595,103995,387983140,00,0.00,N,2,100, 20250203,3720,3780,3810,3500,111826,405716745,00,0.00,N,5,-90, 20250131,3810,3800,3890,3790,10291,39187620,00,0.00,N,5,-10, 20250120,3820,4100,4120,3815,204970,810195710,00,0.00,N,5,-300, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index 331361a8a42e..aee79b3e3a9b 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 +20250210,313,189,313,175,2283118,558457082,00,0.00,N,2,129, 20250203,184,209,209,175,1752601,323915204,00,0.00,N,5,-12, 20250131,196,192,200,186,400739,77020977,00,0.00,N,2,6, 20250120,190,232,232,179,2253397,448780972,00,0.00,N,5,-34, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index cd9a47b3882e..4aabbbbf6945 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 +20250210,1637,1677,1721,1623,322423,534185681,00,0.00,N,5,-39, 20250203,1676,1670,1857,1544,1106389,1924642794,00,0.00,N,2,6, 20250131,1670,1649,1780,1625,242052,408989722,00,0.00,N,2,23, 20250120,1647,1657,1769,1627,267771,449377279,00,0.00,N,5,-9, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 1880be926542..1ea4ffc0707e 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 +20250210,11360,11610,13880,11360,160281,2021124720,00,0.00,N,5,-250, 20250203,11610,11850,12190,11610,19714,232324200,00,0.00,N,5,-350, 20250131,11960,12170,12170,11830,3651,43573540,00,0.00,N,5,-50, 20250120,12010,12500,12500,11850,18623,224917960,00,0.00,N,5,-260, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 0a3c1917f8ba..0a228c45a3b1 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 +20250210,7680,7620,8230,7160,393569,3033675370,00,0.00,N,5,-20, 20250203,7700,7610,8220,7200,342148,2613859690,00,0.00,N,5,-50, 20250131,7750,7900,7960,7620,43050,332244910,00,0.00,N,5,-250, 20250120,8000,8170,8270,7680,219016,1744204560,00,0.00,N,5,-170, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 08aa1eec1202..fbe13035803f 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 +20250210,4485,4310,4525,4240,99273,434392715,00,0.00,N,2,145, 20250203,4340,4690,4690,4225,75778,330473600,00,0.00,N,5,-230, 20250131,4570,4620,4675,4570,6720,30982530,00,0.00,N,5,-40, 20250120,4610,4985,5090,4605,61976,298404495,00,0.00,N,5,-345, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 555e84fd288f..7f47a3f9e518 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 +20250210,26250,22300,27250,22100,3940657,101172197450,00,0.00,N,2,3550, 20250203,22700,22000,22850,20900,1040931,22678697800,00,0.00,N,2,150, 20250131,22550,23000,23250,22500,207117,4712173700,00,0.00,N,5,-950, 20250120,23500,24250,24600,23150,981482,23388131800,00,0.00,N,5,-500, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index 7eacad5a2652..f4882a2a88ec 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 +20250210,4425,2805,4900,2765,39604691,182290920140,00,0.00,N,2,1615, 20250203,2810,2790,2850,2700,417291,1156101305,00,0.00,N,2,10, 20250131,2800,2830,2830,2740,68423,189060660,00,0.00,N,3,0, 20250120,2800,2850,2940,2710,820007,2322381625,00,0.00,N,5,-65, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index d658dbfb65ee..39ef3001d37f 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 +20250210,50000,47850,50500,46250,3442674,165750357200,00,0.00,N,2,1950, 20250203,48050,47900,49400,46550,2360116,113199720350,00,0.00,N,3,0, 20250131,48050,51300,52300,47550,1060207,51725841150,00,0.00,N,5,-4450, 20250120,52500,44900,53400,43800,3677527,178355282750,00,0.00,N,2,7600, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 7fe2c8b32f72..7e8a8d651ece 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 +20250210,11200,10250,12000,9950,2691178,29349617480,00,0.00,N,2,760, 20250203,10440,10670,11000,9970,1273826,13303743490,00,0.00,N,5,-230, 20250131,10670,10520,10850,10350,260795,2792263830,00,0.00,N,2,240, 20250120,10430,9600,10910,9000,2424804,24545414380,00,0.00,N,2,860, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index 72979125f521..f0b4f83bcefe 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 +20250210,2860,2880,2895,2755,219740,618812095,00,0.00,N,5,-30, 20250203,2890,2895,2930,2760,144032,409601780,00,0.00,N,5,-20, 20250131,2910,2890,2995,2890,43080,125514840,00,0.00,N,5,-60, 20250120,2970,3130,3150,2940,214096,650742700,00,0.00,N,5,-165, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 53e34a596e1f..1ce4f4e7f626 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 +20250210,50600,50300,51700,49050,441077,22090124050,00,0.00,N,5,-200, 20250203,50800,50400,53300,48550,416823,21202357750,00,0.00,N,5,-900, 20250131,51700,52600,53000,51700,35285,1845506300,00,0.00,N,5,-300, 20250120,52000,53800,56700,50900,677116,36358591400,00,0.00,N,5,-1200, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 951c38d21af9..e24bc566f3dd 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 +20250210,9210,8010,9780,7820,590778,5377035180,00,0.00,N,2,1190, 20250203,8020,8170,8540,7900,35196,286068260,00,0.00,N,5,-150, 20250131,8170,8190,8190,8030,5411,43741380,00,0.00,N,5,-20, 20250120,8190,8600,8650,8060,40636,333835920,00,0.00,N,5,-240, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 1efdc5543032..bd4baa3ae407 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 +20250210,5670,5000,6900,5000,5422585,34703484690,00,0.00,N,2,670, 20250203,5000,4800,5170,4665,140029,686231170,00,0.00,N,2,70, 20250131,4930,5250,5250,4900,118189,587351885,00,0.00,N,5,-370, 20250120,5300,5150,5370,5110,115509,606898300,00,0.00,N,2,170, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index f530cb1cd890..17d4aac3be40 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 +20250210,400,420,432,375,2663755,1078553072,00,0.00,N,5,-3, 20250203,403,438,490,398,5208653,2221189489,00,0.00,N,5,-41, 20250131,444,453,459,438,159253,71085711,00,0.00,N,5,-11, 20250120,455,502,517,443,1559562,752195085,00,0.00,N,5,-50, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index 76593795c1b5..c77983824ad3 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 +20250210,7100,7150,7290,7000,70567,506319910,00,0.00,N,5,-50, 20250203,7150,6810,7250,6670,67420,473696060,00,0.00,N,2,340, 20250131,6810,7310,7320,6700,73791,507284020,00,0.00,N,5,-500, 20250120,7310,7510,7510,7150,49074,358016900,00,0.00,N,5,-190, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index ca1e63e26624..b9b81fb29b55 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 +20250210,1452,1466,1496,1452,488130,718340155,00,0.00,N,5,-14, 20250203,1466,1402,1517,1375,881972,1286784637,00,0.00,N,2,36, 20250131,1430,1506,1507,1422,397167,577202256,00,0.00,N,5,-79, 20250120,1509,1505,1776,1458,10645746,17289068644,00,0.00,N,2,4, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 46e73ed9a42e..5dc48386017a 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 +20250210,25400,25300,26500,24750,98229,2512635350,00,0.00,N,2,100, 20250203,25300,25000,25900,23900,75453,1887578550,00,0.00,N,2,250, 20250131,25050,24750,25200,24750,12256,306665200,00,0.00,N,2,350, 20250120,24700,25250,25300,24350,67587,1675199950,00,0.00,N,5,-550, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index e242bd0e587c..d467f48d5f33 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 +20250210,4630,4450,4685,4235,550426,2487073660,00,0.00,N,2,170, 20250203,4460,4485,4540,4355,555420,2462347990,00,0.00,N,5,-120, 20250131,4580,4715,4745,4550,148645,683197305,00,0.00,N,5,-175, 20250120,4755,4955,5210,4715,703439,3470208145,00,0.00,N,5,-180, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index e0401604c626..12cbdfaf562b 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 +20250210,9990,9800,10000,9800,103,1025970,00,0.00,N,5,-10, 20250203,10000,9750,10000,9750,472,4655810,00,0.00,N,2,250, 20250131,9750,9450,9750,9410,149,1438050,00,0.00,N,3,0, 20250120,9750,8800,9800,8800,6087,57326070,00,0.00,N,2,1150, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index 40beeadc8441..780b7f2c1681 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 +20250210,2255,2335,2865,2185,784619,2019277035,00,0.00,N,5,-165, 20250203,2420,2280,2915,2085,1158295,2965759165,00,0.00,N,2,140, 20250131,2280,2400,2410,2260,71507,163997845,00,0.00,N,5,-165, 20250120,2445,3105,3490,2185,1638399,4864631805,00,0.00,N,5,-585, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index 391ad4451d7d..5b1dee69508e 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 +20250210,1996,1899,2000,1800,6674,12293071,00,0.00,N,2,97, 20250203,1899,1701,1899,1689,1932,3329314,00,0.00,N,5,-1, 20250131,1900,1900,1900,1900,1,1900,00,0.00,N,2,151, 20250120,1749,1799,1983,1749,853,1547713,00,0.00,N,5,-20, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index e5228629e451..69e36aaf76a0 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 +20250210,4030,4130,4190,3950,439715,1790627760,00,0.00,N,5,-95, 20250203,4125,4065,4190,3975,246365,1012250340,00,0.00,N,2,25, 20250131,4100,4065,4170,4005,46018,187134930,00,0.00,N,2,35, 20250120,4065,4320,4355,4030,324298,1350980550,00,0.00,N,5,-300, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index 0934c976cc06..b09edc418c80 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 +20250210,1000,1100,1200,935,55,56946,00,0.00,N,5,-289, 20250203,1289,1300,1399,1020,1119,1157233,00,0.00,N,5,-11, 20250131,1300,1300,1300,1300,1,1300,00,0.00,N,2,50, 20250120,1250,1300,1399,1200,26,32799,00,0.00,N,5,-50, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 00777caa27ba..00c2ffdd2d2b 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 +20250210,415,415,415,415,0,0,00,0.00,N,3,0, 20250203,415,415,415,415,0,0,00,0.00,N,3,0, 20250131,415,415,415,415,0,0,00,0.00,N,3,0, 20250120,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 0e2f3d57ba66..69feac78c303 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 +20250210,1723,1746,1790,1666,349169,600619444,00,0.00,N,5,-24, 20250203,1747,1845,1855,1740,244537,434129929,00,0.00,N,5,-118, 20250131,1865,1908,1908,1785,48100,88757989,00,0.00,N,5,-45, 20250120,1910,2040,2135,1887,427985,839718564,00,0.00,N,5,-80, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 40e48df858c4..fc7c06f044c4 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 +20250210,1158,935,1499,920,31527757,41921327623,00,0.00,N,2,221, 20250203,937,969,972,912,166976,156173479,00,0.00,N,5,-35, 20250131,972,956,980,951,47993,46605482,00,0.00,N,2,6, 20250120,966,975,1018,949,153122,149745781,00,0.00,N,5,-9, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index 2e15d550bcd9..b2ca9dad6c84 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 +20250210,3945,3900,4080,3830,158298,627425225,00,0.00,N,2,50, 20250203,3895,4055,4125,3850,172374,683230850,00,0.00,N,5,-160, 20250131,4055,4125,4230,4035,28202,116163450,00,0.00,N,5,-65, 20250120,4120,4080,4480,3875,205467,855031520,00,0.00,N,2,40, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 228cb4796c21..7bafd729a4ec 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 +20250210,5400,5020,5650,4900,76540,401844180,00,0.00,N,2,480, 20250203,4920,4210,5160,4185,135012,642123280,00,0.00,N,2,680, 20250131,4240,4085,4275,4075,3414,14327130,00,0.00,N,2,65, 20250120,4175,4380,4380,3945,86666,357314720,00,0.00,N,5,-215, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index 0c5b2d213cdd..89d4c004e01c 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 +20250210,9540,10120,10300,9480,26655,260918250,00,0.00,N,5,-580, 20250203,10120,10240,10450,9700,58804,592582860,00,0.00,N,5,-150, 20250131,10270,9730,10400,9730,28603,291560720,00,0.00,N,2,540, 20250120,9730,9470,10000,9390,73958,715585740,00,0.00,N,2,260, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 5400e88d5f61..ce7c0d269104 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 +20250210,128000,118600,134300,116800,4693314,589947791500,00,0.00,N,2,6900, 20250203,121100,128200,130500,119000,3048317,375308925600,00,0.00,N,5,-9900, 20250131,131000,128000,133700,125900,485819,63149273000,00,0.00,N,2,1400, 20250120,129600,132500,139600,123300,5184541,678448705600,00,0.00,N,5,-500, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index c60853f29f18..1534c8edb5bb 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 +20250210,6050,6450,7190,5860,138135,906854100,00,0.00,N,5,-500, 20250203,6550,6720,7470,6110,107405,721321740,00,0.00,N,5,-250, 20250131,6800,6820,6820,6530,4684,31064910,00,0.00,N,5,-20, 20250120,6820,7190,7300,6590,41243,285623360,00,0.00,N,5,-400, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index e416dbafd3d0..8c30e521d5c7 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 +20250210,17660,18590,18790,17540,923883,16698238100,00,0.00,N,5,-990, 20250203,18650,18840,19140,18250,545474,10121673440,00,0.00,N,5,-200, 20250131,18850,18930,18980,18630,67174,1266536390,00,0.00,N,5,-100, 20250120,18950,18730,19320,18430,848150,16040995100,00,0.00,N,2,250, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 07c345094897..1357e6b3ee1d 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 +20250210,25750,26100,26900,25600,86935,2260471250,00,0.00,N,2,50, 20250203,25700,24400,27400,23950,454551,11775293750,00,0.00,N,2,1900, 20250131,23800,23950,24150,23750,5524,131623650,00,0.00,N,5,-150, 20250120,23950,25100,25350,23850,56982,1398978800,00,0.00,N,5,-1150, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 86fe3e7d2f02..a2a7bda5dd1f 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 +20250210,11890,11240,12500,11050,528593,6236559260,00,0.00,N,2,660, 20250203,11230,11010,11430,10830,225601,2505670360,00,0.00,N,5,-20, 20250131,11250,11470,11470,11210,59587,671096800,00,0.00,N,5,-220, 20250120,11470,12150,12150,11410,216827,2538659680,00,0.00,N,5,-680, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index be33e9affd42..4c3a3abb831b 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 +20250210,10030,9880,10100,9600,226707,2230262930,00,0.00,N,2,140, 20250203,9890,9750,10000,9420,176662,1727005220,00,0.00,N,2,100, 20250131,9790,9780,9890,9680,34912,340441950,00,0.00,N,3,0, 20250120,9790,9850,9990,9680,111024,1088662560,00,0.00,N,5,-60, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index f5a7620c247d..dee775fb41f4 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 +20250210,10500,8580,10500,8000,12196,113223120,00,0.00,N,2,2120, 20250203,8380,9950,9950,7410,13550,114381030,00,0.00,N,5,-1570, 20250131,9950,9990,9990,9200,1441,13423750,00,0.00,N,2,230, 20250120,9720,10010,12970,9400,33907,365647790,00,0.00,N,2,140, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 035ec1a53f13..a1e19262137c 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 +20250210,2690,2720,2800,2670,1305261,3540169020,00,0.00,N,5,-55, 20250203,2745,2725,2995,2625,3131943,8872140210,00,0.00,N,5,-5, 20250131,2750,2735,2800,2735,182029,501744285,00,0.00,N,2,15, 20250120,2735,2925,2950,2700,1571187,4441580805,00,0.00,N,5,-160, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index dad64d8457cf..eb4899d51ebf 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 +20250210,421,465,465,414,447639,195487639,00,0.00,N,5,-46, 20250203,467,473,478,438,553723,251567123,00,0.00,N,5,-6, 20250131,473,486,490,473,114984,54829466,00,0.00,N,5,-18, 20250120,491,483,504,464,841563,407760519,00,0.00,N,2,8, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index f0b3b39468b2..9cc737785ff1 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 +20250210,14160,14230,14520,13960,72743,1031608310,00,0.00,N,5,-70, 20250203,14230,13620,14900,13090,139806,1895338910,00,0.00,N,2,610, 20250131,13620,13750,13800,13570,14477,197198720,00,0.00,N,5,-140, 20250120,13760,13810,13890,13650,55411,760135990,00,0.00,N,2,50, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index 3c7bdd1b4ee5..dda3e87e8d93 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 +20250210,46250,44500,48000,44500,654697,30160739800,00,0.00,N,2,1750, 20250203,44500,43650,45700,42350,533196,23599194600,00,0.00,N,2,200, 20250131,44300,44400,44600,43600,88819,3917867550,00,0.00,N,2,750, 20250120,43550,47050,48100,43400,749619,33953391500,00,0.00,N,5,-3450, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index dc00f4a80521..2fb3f75957ba 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 +20250210,7470,7590,7700,7010,93,689360,00,0.00,N,5,-30, 20250203,7500,7400,8910,6590,8967,60983200,00,0.00,N,5,-250, 20250131,7750,7750,7750,7750,1,7750,00,0.00,N,2,100, 20250120,7650,7750,7800,7650,319,2462290,00,0.00,N,5,-50, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index 3f3df4109110..7de2a3686e09 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 +20250210,11120,11190,11760,10990,314360,3564151890,00,0.00,N,2,220, 20250203,10900,10000,11390,9870,229723,2447775660,00,0.00,N,2,920, 20250131,9980,10110,10350,9980,27504,277259700,00,0.00,N,5,-260, 20250120,10240,10850,10850,10140,122790,1279208320,00,0.00,N,5,-670, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 16141300d316..303aed0c0f38 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 +20250210,4950,5080,5390,4930,446547,2302577065,00,0.00,N,5,-80, 20250203,5030,4840,5210,4770,502837,2513050175,00,0.00,N,2,125, 20250131,4905,4775,4950,4620,63140,306812945,00,0.00,N,2,175, 20250120,4730,4655,4975,4550,262879,1249608820,00,0.00,N,2,100, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index 372ce9dd2aaf..f216b3a63652 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 +20250210,44000,44700,46600,41850,456844,20009836800,00,0.00,N,5,-700, 20250203,44700,46200,47550,43200,314687,14132501150,00,0.00,N,5,-2750, 20250131,47450,47750,48400,46800,44932,2128653400,00,0.00,N,5,-550, 20250120,48000,46700,48950,44950,227659,10585081800,00,0.00,N,2,1550, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index f68781724ce6..28a55d39738f 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 +20250210,835,860,869,830,706516,597729356,00,0.00,N,5,-40, 20250203,875,886,886,830,622575,530171414,00,0.00,N,5,-12, 20250131,887,895,908,876,130155,115710497,00,0.00,N,5,-8, 20250120,895,890,907,876,442175,395150888,00,0.00,N,2,5, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 4ed6b97d645d..788d37bd30f8 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 +20250210,5210,4775,5400,4615,2758207,13946209685,00,0.00,N,2,355, 20250203,4855,4705,4965,4450,1167007,5463007435,00,0.00,N,2,5, 20250131,4850,4880,5040,4790,345567,1677457365,00,0.00,N,5,-240, 20250120,5090,4815,5420,4725,4445621,22634715215,00,0.00,N,2,320, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 73a5d965b67e..bc9f49980f7c 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 +20250210,41100,38250,42650,38050,772198,31724231900,00,0.00,N,2,2850, 20250203,38250,37250,38600,36300,338821,12737229150,00,0.00,N,2,700, 20250131,37550,38000,38100,37500,49352,1865367800,00,0.00,N,5,-250, 20250120,37800,39800,39950,37100,436584,16601471350,00,0.00,N,5,-1850, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index d9334f77c1fb..0bfcfa430616 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 +20250210,12440,10000,13000,9600,24351986,291560374820,00,0.00,N,2,2340, 20250203,10100,9050,10410,8570,3959694,37742756310,00,0.00,N,2,680, 20250131,9420,9780,9830,9390,692156,6618447040,00,0.00,N,5,-640, 20250120,10060,10300,10870,10030,5337111,55563669000,00,0.00,N,5,-40, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index f0d4e2314dc4..39ff7ccafd1b 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 +20250210,1444,1275,1600,1090,11400,15370462,00,0.00,N,5,-56, 20250203,1500,1342,1690,1141,10307,15211975,00,0.00,N,2,332, 20250131,1168,1168,1168,1168,1,1168,00,0.00,N,2,152, 20250120,1016,1099,1184,932,3128,3271129,00,0.00,N,5,-7, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index d41672ab48f5..ac4c6318bc0b 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 +20250210,5800,6160,6520,5800,1327346,8184967500,00,0.00,N,5,-400, 20250203,6200,6490,6670,6200,1123487,7239405770,00,0.00,N,5,-400, 20250131,6600,6850,6900,6550,293545,1951774390,00,0.00,N,5,-320, 20250120,6920,7560,7590,6710,2265775,16244848230,00,0.00,N,5,-800, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 374e9e1f2c83..28436fb14be9 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 +20250210,1780,1363,2165,1301,18175109,32865612182,00,0.00,N,2,417, 20250203,1363,1430,1508,1297,1374757,1891430033,00,0.00,N,5,-67, 20250131,1430,1324,1430,1270,371198,509169793,00,0.00,N,2,106, 20250120,1324,1340,1358,1290,282289,373270771,00,0.00,N,5,-18, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index 040d4111841e..8a059908f0e9 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 +20250210,1800,2000,2300,1700,4658,8627939,00,0.00,N,5,-200, 20250203,2000,2100,2595,1700,2944,5964611,00,0.00,N,5,-295, 20250131,2295,2100,2295,2100,100,226600,00,0.00,N,2,295, 20250120,2000,1900,2100,1900,562,1072400,00,0.00,N,2,200, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 7035c3f73ffc..009469073fe9 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 +20250210,13370,13120,15300,12920,1202691,16960117890,00,0.00,N,2,90, 20250203,13280,12150,14200,11710,1051620,13845444450,00,0.00,N,2,590, 20250131,12690,12900,13100,12620,116745,1490185640,00,0.00,N,5,-630, 20250120,13320,11950,15060,11740,5543865,76844993650,00,0.00,N,2,1510, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 06de2b54404a..10e6b4ff0ca8 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 +20250210,3320,3440,3955,3265,67033910,237940203170,00,0.00,N,5,-60, 20250203,3380,3060,3460,2890,43719668,141786376320,00,0.00,N,2,235, 20250131,3145,3210,3230,3130,2681684,8486732335,00,0.00,N,5,-175, 20250120,3320,3375,3420,3115,23338735,76819542770,00,0.00,N,5,-105, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index cf15eda7ef6e..635e29cec559 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 +20250210,8200,8050,8650,8000,260061,2171217840,00,0.00,N,2,40, 20250203,8160,7800,9200,7360,656334,5540769500,00,0.00,N,2,280, 20250131,7880,8100,8130,7710,29654,234424900,00,0.00,N,5,-260, 20250120,8140,8900,8900,8120,219434,1857764530,00,0.00,N,5,-560, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index bab2ca42ded6..0d7b5012d85c 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 +20250210,6370,6400,6590,6300,36332,233923500,00,0.00,N,5,-30, 20250203,6400,6240,6410,6100,36628,229139160,00,0.00,N,2,160, 20250131,6240,6370,6370,6220,3639,22700900,00,0.00,N,5,-100, 20250120,6340,6490,6490,6220,24465,154701180,00,0.00,N,5,-160, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 29a35ba6a91d..8ac52906fdd4 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 +20250210,1193,1199,1230,1143,128074,150122043,00,0.00,N,5,-6, 20250203,1199,1175,1199,1137,67635,79963445,00,0.00,N,2,15, 20250131,1184,1190,1200,1120,40504,47415229,00,0.00,N,5,-16, 20250120,1200,1199,1280,1173,92112,109904489,00,0.00,N,2,1, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index ff9ba7d5e883..3f3ff5a4064e 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 +20250210,4280,4430,4535,4260,1843560,8049621290,00,0.00,N,5,-140, 20250203,4420,4390,4555,4190,1672061,7293475150,00,0.00,N,5,-40, 20250131,4460,4570,4615,4460,387482,1749265370,00,0.00,N,5,-90, 20250120,4550,4410,4940,4340,7978513,37260392630,00,0.00,N,2,130, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index e14a1109f71f..bb2e9195ab3f 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 +20250210,7940,7280,7940,7130,612064,4573448210,00,0.00,N,2,640, 20250203,7300,6660,7990,6380,1064687,7766271120,00,0.00,N,2,640, 20250131,6660,6660,6820,6560,72395,483283820,00,0.00,N,3,0, 20250120,6660,6680,6940,6420,371192,2469371060,00,0.00,N,5,-80, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 45be1801757b..5d668134cd1f 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 +20250210,3245,3420,3420,3215,135860,448076050,00,0.00,N,5,-175, 20250203,3420,3245,3500,3140,153088,513769670,00,0.00,N,2,140, 20250131,3280,3305,3400,3280,16567,54805280,00,0.00,N,5,-35, 20250120,3315,3610,3705,3305,146626,508804320,00,0.00,N,5,-190, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index be79f415014b..fe0ac3e88fca 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 +20250210,30950,28550,31550,27100,5234902,153727293950,00,0.00,N,2,2400, 20250203,28550,29950,30800,28150,4266954,124915242100,00,0.00,N,5,-2300, 20250131,30850,31800,32000,30750,624948,19479378500,00,0.00,N,5,-900, 20250120,31750,34550,34650,31350,4861495,160351946050,00,0.00,N,5,-2150, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 0ba64daa2333..a811a05a6b61 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 +20250210,4745,4895,4895,4605,1327,6204385,00,0.00,N,5,-55, 20250203,4800,4800,4895,4635,4481,21231070,00,0.00,N,5,-175, 20250131,4975,5000,5000,4700,216,1019815,00,0.00,N,3,0, 20250120,4975,4980,4995,4715,448,2202280,00,0.00,N,5,-5, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index d923f4ea76ed..11c14eb6017e 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 +20250210,296,331,339,213,49177,11797109,00,0.00,N,2,6, 20250203,290,273,390,259,7458,2473980,00,0.00,N,5,-29, 20250131,319,317,320,280,8650,2698048,00,0.00,N,2,40, 20250120,279,301,368,225,4606,1303855,00,0.00,N,2,17, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 898c649803cc..8371a0da1702 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 +20250210,698,629,799,570,23099,14639348,00,0.00,N,5,-1, 20250203,699,899,899,631,12684,9081752,00,0.00,N,5,-147, 20250131,846,799,896,763,2774,2136910,00,0.00,N,5,-51, 20250120,897,800,897,651,11340,9274707,00,0.00,N,2,148, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 5f248773f06b..5d6734a11466 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 +20250210,1342,1410,1499,1298,180280,249673712,00,0.00,N,5,-91, 20250203,1433,1395,1522,1247,298239,397866361,00,0.00,N,5,-10, 20250131,1443,1546,1550,1418,74940,109125320,00,0.00,N,5,-123, 20250120,1566,1454,1820,1454,3237503,5407903846,00,0.00,N,2,126, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index 1a60cabf53e4..fe7f02957b62 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 +20250210,909,895,942,891,132814,120727831,00,0.00,N,2,6, 20250203,903,975,984,897,230517,215418699,00,0.00,N,5,-71, 20250131,974,971,980,967,50686,49153296,00,0.00,N,2,3, 20250120,971,1012,1012,955,304039,298252349,00,0.00,N,5,-31, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index bc78de484e1b..b7e987587e98 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 +20250210,412,412,412,412,0,0,00,0.00,N,3,0, 20250203,412,412,412,412,0,0,00,0.00,N,3,0, 20250131,412,412,412,412,0,0,00,0.00,N,3,0, 20250120,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index b6f0129a39a4..59355b26cc6c 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 +20250210,7450,7160,7570,7000,210328,1542292960,00,0.00,N,2,300, 20250203,7150,7290,7370,6880,181960,1297165270,00,0.00,N,5,-140, 20250131,7290,7490,7520,7260,40078,295181300,00,0.00,N,5,-270, 20250120,7560,7980,8280,7480,251544,1974040190,00,0.00,N,5,-400, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index aec5ee18cb2c..632be6624241 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 +20250210,312000,382000,390000,311500,1829443,617703626000,00,0.00,N,5,-71000, 20250203,383000,360000,384500,349000,833773,308561887000,00,0.00,N,2,19000, 20250131,364000,349500,364000,347500,244919,87620500000,00,0.00,N,2,21000, 20250120,343000,344000,355000,330000,541280,185143000500,00,0.00,N,2,1500, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 0659f851b0d2..eff0ba73a719 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 +20250210,3420,3535,3535,3400,111870,385754915,00,0.00,N,5,-115, 20250203,3535,3500,3555,3400,85209,295862430,00,0.00,N,2,5, 20250131,3530,3585,3585,3500,15308,54097795,00,0.00,N,5,-55, 20250120,3585,3620,3660,3515,127028,452198130,00,0.00,N,5,-30, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 8a22090657db..2158fb74eb52 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 +20250210,11990,12320,12320,11450,46653,546304630,00,0.00,N,5,-160, 20250203,12150,12400,12430,11710,30925,370241610,00,0.00,N,5,-120, 20250131,12270,12400,12500,11550,4950,59418740,00,0.00,N,5,-230, 20250120,12500,12110,12670,11700,25560,308949490,00,0.00,N,2,400, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 8d7490b8df02..71d49d9c1261 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 +20250210,4650,4650,5290,4550,1818139,9064032145,00,0.00,N,2,30, 20250203,4620,4620,4850,4530,338304,1571384910,00,0.00,N,5,-195, 20250131,4815,4840,4865,4670,81467,388943235,00,0.00,N,3,0, 20250120,4815,5070,5080,4705,300882,1473182860,00,0.00,N,5,-185, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index 4fb441ff0ee3..9140a5b1c1cb 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 +20250210,58200,55800,61500,52900,752480,42694160500,00,0.00,N,2,1200, 20250203,57000,43100,59100,41800,1391026,74176450600,00,0.00,N,2,13050, 20250131,43950,45350,45400,43250,32766,1433032400,00,0.00,N,5,-1400, 20250120,45350,47600,49500,44250,231175,10675123200,00,0.00,N,5,-2850, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 72e2042f379c..719daacfe78c 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 +20250210,6380,6110,6670,6070,301505,1958050800,00,0.00,N,2,190, 20250203,6190,6280,6280,6020,59056,364987710,00,0.00,N,5,-110, 20250131,6300,6310,6440,6230,13948,87574630,00,0.00,N,3,0, 20250120,6300,6260,6330,6110,48553,300220400,00,0.00,N,2,70, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index ad10bd9c40b8..8338a66333c1 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 +20250210,2865,2910,3000,2805,173727,498719465,00,0.00,N,5,-45, 20250203,2910,2970,2990,2785,235999,678406485,00,0.00,N,5,-60, 20250131,2970,2980,3020,2970,42555,127124535,00,0.00,N,5,-60, 20250120,3030,3155,3190,3000,237076,729392905,00,0.00,N,5,-125, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 1a432e44922a..1017130ee14f 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 +20250210,4995,4930,5190,4745,132121,644773435,00,0.00,N,2,65, 20250203,4930,4950,5020,4705,126422,612254665,00,0.00,N,5,-20, 20250131,4950,4915,4950,4835,16670,81703510,00,0.00,N,2,40, 20250120,4910,5460,5540,4870,216833,1108173725,00,0.00,N,5,-560, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index a7375f1ba5e6..b3a98feb2e01 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 +20250210,2540,2650,2650,2485,239975,615319750,00,0.00,N,5,-75, 20250203,2615,2460,2660,2380,437863,1112201765,00,0.00,N,2,135, 20250131,2480,2480,2510,2445,44669,111085935,00,0.00,N,2,25, 20250120,2455,2430,2485,2380,140942,343174680,00,0.00,N,2,30, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index 0d1cdf0be737..518f5f5fc35a 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 +20250210,3200,3065,3265,3045,501397,1590523635,00,0.00,N,2,145, 20250203,3055,2995,3145,2880,371673,1124299235,00,0.00,N,2,70, 20250131,2985,3040,3055,2955,31926,95365355,00,0.00,N,5,-55, 20250120,3040,2975,3065,2940,271611,813161405,00,0.00,N,2,65, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index a5c248222092..14f09f0621a0 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 +20250210,1963,1830,2040,1801,387409,734105022,00,0.00,N,2,138, 20250203,1825,1800,1916,1773,323731,595764196,00,0.00,N,2,10, 20250131,1815,1836,1836,1794,61962,111884158,00,0.00,N,5,-21, 20250120,1836,1926,1932,1790,492748,911506039,00,0.00,N,5,-90, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index 2349a1baf9b0..9ed41cecec98 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 +20250210,4860,4660,5000,4580,205075,996611950,00,0.00,N,2,205, 20250203,4655,4700,4770,4495,127357,585970545,00,0.00,N,5,-80, 20250131,4735,4765,4810,4705,14177,67049105,00,0.00,N,5,-25, 20250120,4760,5010,5060,4725,113361,556508810,00,0.00,N,5,-220, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index b17989731a64..e1eed5ab2924 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 +20250210,5590,5900,5980,5490,78477,442086070,00,0.00,N,5,-310, 20250203,5900,6030,6030,5720,71014,412479010,00,0.00,N,5,-140, 20250131,6040,6200,6240,5950,32128,193499780,00,0.00,N,5,-130, 20250120,6170,5620,7300,5590,820215,5460438330,00,0.00,N,2,550, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index a07bfb83587e..42fd5e0e23f5 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 +20250210,2430,2390,2480,2240,168600,403164180,00,0.00,N,2,40, 20250203,2390,2305,2610,2235,367302,897980955,00,0.00,N,2,15, 20250131,2375,2400,2430,2300,32345,76429280,00,0.00,N,5,-75, 20250120,2450,2500,2560,2345,177361,429659480,00,0.00,N,5,-65, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 6167feccffc3..977377785bba 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 +20250210,17470,18500,18540,17340,258232,4580743510,00,0.00,N,5,-780, 20250203,18250,17720,18270,17610,197167,3540193420,00,0.00,N,2,310, 20250131,17940,17280,17970,17280,53407,948626240,00,0.00,N,2,660, 20250120,17280,19100,19100,16980,307226,5490121040,00,0.00,N,5,-1320, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 82090eb7fb90..fbddd0af5904 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 +20250210,32800,28750,33650,28750,2606997,83190188750,00,0.00,N,2,3850, 20250203,28950,28550,30100,28300,1056297,30936366450,00,0.00,N,5,-100, 20250131,29050,28250,29150,27950,241520,6933266250,00,0.00,N,2,900, 20250120,28150,28400,28750,27800,543552,15374464000,00,0.00,N,5,-200, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index 365eb41eec74..75b6fccbcb2f 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 +20250210,1991,2020,2025,1961,35178,70147474,00,0.00,N,5,-29, 20250203,2020,1974,2055,1860,52182,103509104,00,0.00,N,2,45, 20250131,1975,1995,1995,1952,5502,10888294,00,0.00,N,5,-20, 20250120,1995,1995,2030,1964,45363,90636542,00,0.00,N,2,10, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index 9aa2f4f75dad..03b5e10977f4 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 +20250210,4890,5100,5290,4890,740882,3767102700,00,0.00,N,5,-320, 20250203,5210,4900,5410,4660,1794403,9271249790,00,0.00,N,2,265, 20250131,4945,4765,4990,4755,137106,672972880,00,0.00,N,2,65, 20250120,4880,4990,5240,4800,1083342,5450476835,00,0.00,N,5,-85, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index f95ca993a0ae..39823eac52cc 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 +20250210,2790,2845,2845,2750,120974,337096630,00,0.00,N,5,-15, 20250203,2805,2775,2845,2690,179192,495199065,00,0.00,N,2,30, 20250131,2775,2800,2800,2755,15998,44354795,00,0.00,N,5,-25, 20250120,2800,2805,2850,2755,121986,342125455,00,0.00,N,5,-10, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 1b0ae39047b9..0d0ff9d56e2f 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 +20250210,10860,11190,11480,10300,85287,926527650,00,0.00,N,5,-420, 20250203,11280,11110,11910,10870,188029,2157824760,00,0.00,N,2,320, 20250131,10960,10470,11070,10260,15383,166078920,00,0.00,N,2,710, 20250120,10250,10820,11230,10250,53532,574714620,00,0.00,N,5,-570, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 55da4b79b6b5..377d9f8db0b5 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 +20250210,975,1006,1014,947,275346,267562437,00,0.00,N,5,-31, 20250203,1006,1006,1016,990,70437,70486997,00,0.00,N,5,-11, 20250131,1017,1008,1021,1006,11336,11460021,00,0.00,N,5,-2, 20250120,1019,1035,1036,1014,81832,83705003,00,0.00,N,5,-7, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index bdba5da24530..0ba1148d4a30 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 +20250210,7570,7620,7700,7330,132030,991470560,00,0.00,N,5,-110, 20250203,7680,7600,7720,7300,107351,812868340,00,0.00,N,2,10, 20250131,7670,7890,7890,7620,14465,111026960,00,0.00,N,5,-130, 20250120,7800,7570,7860,7370,139542,1058937720,00,0.00,N,2,240, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index 0a04d0d65ffe..82942953b984 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 +20250210,15390,13900,17570,13840,8697893,140623245650,00,0.00,N,2,1260, 20250203,14130,11190,15870,10640,2661774,37759926430,00,0.00,N,2,2600, 20250131,11530,11600,11750,11410,57192,659664380,00,0.00,N,5,-440, 20250120,11970,11500,12800,11300,1193005,14276022660,00,0.00,N,2,200, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index cc8a5d53c634..9570c2cd39e2 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 +20250210,5540,5690,6200,5420,9144088,53801839280,00,0.00,N,5,-130, 20250203,5670,5610,6200,5380,7796542,45273627050,00,0.00,N,5,-130, 20250131,5800,5350,5920,5350,1818907,10445994830,00,0.00,N,2,330, 20250120,5470,5720,5940,5390,3106678,17701173720,00,0.00,N,5,-200, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index a302acb0a1ec..790ec233f6a7 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 +20250210,8000,8000,8060,7810,56920,451731410,00,0.00,N,5,-50, 20250203,8050,7730,8050,7620,97300,764976680,00,0.00,N,2,320, 20250131,7730,7760,7770,7680,7158,55228260,00,0.00,N,2,10, 20250120,7720,7890,7900,7630,39699,308011980,00,0.00,N,5,-170, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index 2239f4291334..286b1982a907 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 +20250210,18240,18520,18950,17750,731593,13364936680,00,0.00,N,5,-280, 20250203,18520,16250,19220,15860,1138517,20325866460,00,0.00,N,2,1960, 20250131,16560,17210,17570,16220,214751,3573388060,00,0.00,N,5,-1140, 20250120,17700,17540,18100,17140,405549,7114733950,00,0.00,N,2,340, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 8a52ea47416f..802a407bac53 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 +20250210,7800,6920,8850,6630,701405,5553718570,00,0.00,N,2,880, 20250203,6920,7020,7020,6650,60178,412134090,00,0.00,N,5,-110, 20250131,7030,7110,7130,6990,10559,74408020,00,0.00,N,5,-100, 20250120,7130,7120,7180,7040,56086,398482070,00,0.00,N,2,30, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 93474a321c12..a5c406139693 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 +20250210,4815,4995,5030,4735,88357,428142605,00,0.00,N,5,-180, 20250203,4995,4930,5050,4675,110683,542112545,00,0.00,N,2,65, 20250131,4930,4950,5000,4830,31707,154636900,00,0.00,N,5,-20, 20250120,4950,5600,5880,4840,133121,697946200,00,0.00,N,5,-650, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index 501e51841ff1..1b481d7f32fc 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 +20250210,599,590,645,502,663,390472,00,0.00,N,5,-1, 20250203,600,600,645,502,134,76274,00,0.00,N,2,1, 20250131,599,600,645,510,23,12943,00,0.00,N,5,-1, 20250120,600,600,600,440,1779,792125,00,0.00,N,3,0, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index 03f7ed4e9f59..1470cbaa42c0 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 +20250210,390,249,390,212,2629,700355,00,0.00,N,2,141, 20250203,249,325,325,205,14507,3281752,00,0.00,N,5,-34, 20250131,283,381,381,283,1170,331509,00,0.00,N,5,-49, 20250120,332,421,421,306,7800,2596851,00,0.00,N,5,-56, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index 3da666dda4fa..7b69980f0476 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 +20250210,340,341,379,281,39731,13074148,00,0.00,N,5,-8, 20250203,348,366,390,301,65861,23791469,00,0.00,N,2,29, 20250131,319,300,372,289,33275,12304476,00,0.00,N,5,-5, 20250120,324,440,440,275,15106,4887901,00,0.00,N,5,-65, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index ce41ca531a9a..ef41d74e695e 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 +20250210,650,499,650,397,3104,1359888,00,0.00,N,2,184, 20250203,466,487,644,466,1206,589027,00,0.00,N,2,41, 20250131,425,575,575,425,3,1575,00,0.00,N,5,-75, 20250120,500,690,690,391,1290,556005,00,0.00,N,5,-100, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 95488416b05b..d4f6cb51b80b 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 +20250210,1695,1890,1900,1360,8063,12879062,00,0.00,N,5,-105, 20250203,1800,1890,1900,1800,41,75990,00,0.00,N,5,-90, 20250131,1890,1800,1890,1800,43,77490,00,0.00,N,2,91, 20250120,1799,2100,2100,1530,3749,6561854,00,0.00,N,5,-101, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 97201c6c9325..9c87c167e204 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 +20250210,77900,78900,79500,76400,1106821,86462031700,00,0.00,N,5,-700, 20250203,78600,82100,88200,78100,1866006,153394433300,00,0.00,N,5,-4500, 20250131,83100,85200,85300,82300,116412,9692596600,00,0.00,N,5,-1300, 20250120,84400,85800,86000,83100,584492,49370719700,00,0.00,N,5,-600, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index c9d2f62bb7b1..badcf14d300d 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 +20250210,386000,387000,407000,375000,1262369,491623882500,00,0.00,N,5,-5000, 20250203,391000,400000,422000,388500,1491897,597047513000,00,0.00,N,5,-19000, 20250131,410000,412500,422000,398000,911560,369923913000,00,0.00,N,5,-35000, 20250120,445000,433000,450000,380000,2487966,1020417624498,00,0.00,N,2,27000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 4a3637540b0f..5c90dc7725c3 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 +20250210,77900,76100,91500,72500,4626471,380338343100,00,0.00,N,2,5000, 20250203,72900,64800,75000,63500,1802448,124420347200,00,0.00,N,2,6400, 20250131,66500,70700,71200,66100,358487,24347667800,00,0.00,N,5,-5600, 20250120,72100,67000,74100,64100,1945769,135714119400,00,0.00,N,2,6000, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index e4ccd26c0b29..1026253d08f8 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 +20250210,17560,17590,17590,17440,20733,362827510,00,0.00,N,2,30, 20250203,17530,17530,17700,17420,23571,412546340,00,0.00,N,5,-30, 20250131,17560,17560,17610,17520,5110,89631450,00,0.00,N,3,0, 20250120,17560,17700,17780,17530,25968,457634810,00,0.00,N,5,-110, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index 6e55a05862d2..efdc321b1472 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 +20250210,2925,2290,3220,2230,30991322,91085054935,00,0.00,N,2,600, 20250203,2325,1794,2440,1780,6585630,14240837283,00,0.00,N,2,513, 20250131,1812,1801,1817,1775,51482,92490601,00,0.00,N,2,12, 20250120,1800,1942,1954,1800,552306,1025626727,00,0.00,N,5,-142, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index 664ace676627..ceaff02b3f26 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 +20250210,5120,4920,5140,4900,36422,183421670,00,0.00,N,2,125, 20250203,4995,5110,5110,4820,62844,314012290,00,0.00,N,5,-105, 20250131,5100,5270,5270,5040,5196,26714710,00,0.00,N,5,-170, 20250120,5270,5190,5330,5080,47309,247182870,00,0.00,N,2,120, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index ceb6fbcd5fe9..561592f90a31 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 +20250210,11720,12050,12080,11670,52903,624367670,00,0.00,N,5,-250, 20250203,11970,11870,12050,11350,78609,917114110,00,0.00,N,2,50, 20250131,11920,12060,12070,11900,11653,139334780,00,0.00,N,5,-150, 20250120,12070,12280,12460,11930,63911,773662930,00,0.00,N,5,-330, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 735fbe462a07..59ff916858e5 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 +20250210,33550,32700,33700,32000,31995,1056205050,00,0.00,N,2,850, 20250203,32700,33000,33900,31700,92563,3027987900,00,0.00,N,5,-400, 20250131,33100,33300,33700,32950,10687,354108300,00,0.00,N,5,-200, 20250120,33300,34050,34350,33200,40396,1364113100,00,0.00,N,5,-750, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index bde1ff02a66d..5d0c3c30a7a6 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 +20250210,142300,145300,145300,135600,4097,573095400,00,0.00,N,5,-3200, 20250203,145500,135000,148100,132500,5101,710282800,00,0.00,N,2,10500, 20250131,135000,135500,137200,134800,821,111092700,00,0.00,N,5,-800, 20250120,135800,146000,146000,134600,2115,287417600,00,0.00,N,5,-1700, diff --git a/268600/week/candle-week-42.csv b/268600/week/candle-week-42.csv index 2d2c178fcfd3..e84af931e208 100644 --- a/268600/week/candle-week-42.csv +++ b/268600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250203,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250131,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20250120,6680,6680,6680,6680,0,0,00,0.00,N,3,0, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index bff964171730..0658b5547c12 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 +20250210,889,889,889,889,0,0,00,0.00,N,3,0, 20250203,889,889,889,889,0,0,00,0.00,N,3,0, 20250131,889,889,889,889,0,0,00,0.00,N,3,0, 20250120,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 1b9fd0b9edf3..12072594cfb0 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 +20250210,22000,22550,25000,19000,8996,183980480,00,0.00,N,5,-650, 20250203,22650,26450,26500,22100,2701,66546700,00,0.00,N,5,-2400, 20250131,25050,26800,26800,25050,344,9094400,00,0.00,N,5,-1550, 20250120,26600,28500,30000,25400,4129,111174100,00,0.00,N,5,-1900, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index 4cbeb6ee766b..07bcc7048998 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 +20250210,1213,1210,1256,1140,4537594,5416253916,00,0.00,N,5,-2, 20250203,1215,1265,1389,1204,5528259,7057278357,00,0.00,N,5,-100, 20250131,1315,1332,1339,1303,604502,798056344,00,0.00,N,5,-17, 20250120,1332,1420,1425,1276,3847416,5193998704,00,0.00,N,5,-70, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index eb399065fcbb..ae61d08e651b 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 +20250210,18640,19760,20950,17530,2045108,39687772660,00,0.00,N,5,-1040, 20250203,19680,18250,20700,16810,4748351,92542289300,00,0.00,N,2,1420, 20250131,18260,17340,18350,17230,251466,4540369670,00,0.00,N,2,830, 20250120,17430,17550,18470,17240,683256,12194262970,00,0.00,N,5,-120, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index bab331ab59ab..86deabbe0ea6 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 +20250210,6350,5740,6450,5500,167850,1013667800,00,0.00,N,2,680, 20250203,5670,5510,5790,5380,84270,474774310,00,0.00,N,2,90, 20250131,5580,5500,5580,5430,12813,70887000,00,0.00,N,2,80, 20250120,5500,5700,5700,5400,66269,366213480,00,0.00,N,5,-200, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 6106cb5727b5..62a96c4f165f 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 +20250210,109800,103200,110400,102600,745187,79571239694,00,0.00,N,2,6600, 20250203,103200,99400,105000,98000,466769,47394287100,00,0.00,N,2,1800, 20250131,101400,98700,101400,98200,112263,11183559100,00,0.00,N,2,4300, 20250120,97100,98400,99400,97000,309204,30322674300,00,0.00,N,5,-1300, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index e1b7a3d4b34f..bee79bb0a90b 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 +20250210,1670,1647,1714,1615,229555,385032339,00,0.00,N,2,23, 20250203,1647,1649,1650,1547,220012,349842011,00,0.00,N,5,-3, 20250131,1650,1676,1689,1638,44780,73906064,00,0.00,N,5,-34, 20250120,1684,1761,1774,1617,163108,278217868,00,0.00,N,5,-90, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 055bf2f1df62..0c5a93be8947 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 +20250210,15800,15500,16250,15140,244996,3833453840,00,0.00,N,2,200, 20250203,15600,15330,16250,15100,281327,4364565440,00,0.00,N,5,-180, 20250131,15780,16520,16520,15760,54036,860916010,00,0.00,N,5,-250, 20250120,16030,16190,16690,15760,200068,3240497980,00,0.00,N,5,-250, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 067a29cea317..f7858bcd4399 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 +20250210,11150,11430,12200,11000,65503,748703410,00,0.00,N,5,-290, 20250203,11440,11650,11650,11050,37822,427592580,00,0.00,N,5,-30, 20250131,11470,11620,11800,11470,11679,134945870,00,0.00,N,5,-150, 20250120,11620,11600,12400,11440,52890,626897410,00,0.00,N,2,90, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index bfa8f6dd1456..955b28991f72 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 +20250210,16170,14840,16870,14400,528242,8421302390,00,0.00,N,2,1210, 20250203,14960,13450,16240,13200,651823,9843779360,00,0.00,N,2,990, 20250131,13970,14800,14800,13900,59450,840068550,00,0.00,N,5,-940, 20250120,14910,14710,15260,14200,145914,2143571430,00,0.00,N,2,350, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index cf8917c57f5f..932852443e2d 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 +20250210,34250,25650,37500,24550,101032148,3219256497450,00,0.00,N,2,8950, 20250203,25300,24850,28700,23700,26026115,683132293100,00,0.00,N,2,100, 20250131,25200,26300,26300,25100,2282992,58272443100,00,0.00,N,5,-1000, 20250120,26200,25600,26650,24400,18934068,488442076550,00,0.00,N,2,900, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 193e48b25c44..7aa003650f53 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 +20250210,30300,30150,32200,28050,1577265,48656742150,00,0.00,N,2,250, 20250203,30050,26550,30700,25700,3448711,96307223400,00,0.00,N,2,2950, 20250131,27100,27700,28700,26750,219759,6022073150,00,0.00,N,5,-650, 20250120,27750,27700,28400,26450,1107792,30408241200,00,0.00,N,2,250, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 5e8bf5995e92..27ee957049bc 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 +20250210,9740,9620,10000,9550,1021947,9990322300,00,0.00,N,2,130, 20250203,9610,9880,10000,9530,910872,8833186970,00,0.00,N,5,-410, 20250131,10020,10200,10300,9990,273051,2749478900,00,0.00,N,5,-300, 20250120,10320,10120,10600,9940,1318143,13540221040,00,0.00,N,2,210, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index 55ba9842d443..d853678a0259 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 +20250210,14680,15080,15180,14670,86833,1292089890,00,0.00,N,5,-460, 20250203,15140,15150,15360,15040,54389,825814480,00,0.00,N,5,-10, 20250131,15150,15270,15270,15150,7710,117165310,00,0.00,N,5,-140, 20250120,15290,15570,15570,15140,46777,715440580,00,0.00,N,5,-160, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index 1bdfded0cf58..d89208aa2ac6 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 +20250210,795,816,843,790,613570,492139391,00,0.00,N,5,-19, 20250203,814,820,850,786,1484008,1216762714,00,0.00,N,5,-7, 20250131,821,802,824,786,262268,212819550,00,0.00,N,2,15, 20250120,806,851,904,780,5161536,4364092601,00,0.00,N,5,-17, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index c4c2099a69f1..1e3ec57750cf 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 +20250210,11370,11610,11700,11100,120637,1369356900,00,0.00,N,5,-100, 20250203,11470,11600,11780,11190,111057,1270180930,00,0.00,N,5,-40, 20250131,11510,11700,11850,11380,37013,426390440,00,0.00,N,5,-360, 20250120,11870,10920,14290,10690,2086939,26987169140,00,0.00,N,2,1060, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 283180ef1a05..acb9cd8449e4 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 +20250210,16290,16100,17890,15090,9601681,158161175180,00,0.00,N,2,90, 20250203,16200,14840,17200,14040,11557196,179379619360,00,0.00,N,2,1260, 20250131,14940,14680,15300,14200,4052144,59716274670,00,0.00,N,2,320, 20250120,14620,10700,15000,10440,15010481,198937203040,00,0.00,N,2,3940, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index ad8b798fcae3..27f8c5c945a3 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 +20250210,4330,4295,4440,4195,83402,360118985,00,0.00,N,2,25, 20250203,4305,4420,4535,4115,96137,409981695,00,0.00,N,5,-240, 20250131,4545,4640,4640,4400,9426,42501490,00,0.00,N,5,-50, 20250120,4595,4725,4800,4455,62361,288567190,00,0.00,N,5,-230, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 8e379ccd7de9..47708febfb2c 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 +20250210,3250,3295,3325,3120,16568,53254155,00,0.00,N,5,-45, 20250203,3295,3175,3350,3105,24216,78382710,00,0.00,N,2,120, 20250131,3175,3235,3235,3160,3679,11684190,00,0.00,N,5,-60, 20250120,3235,3360,3360,3215,15270,50113190,00,0.00,N,5,-125, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 407ff0b78446..85cdfd37fe5c 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 +20250210,4225,5360,5360,4015,940318,4222713840,00,0.00,N,5,-1135, 20250203,5360,4775,5540,4520,769429,3876199810,00,0.00,N,2,585, 20250131,4775,4730,4855,4515,84935,403534570,00,0.00,N,2,15, 20250120,4760,4060,4850,3950,514653,2273396605,00,0.00,N,2,695, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index a056505ed31b..e06dfb544051 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 +20250210,412,544,544,347,72566,27297883,00,0.00,N,5,-63, 20250203,475,555,558,361,2731,1015342,00,0.00,N,5,-10, 20250131,485,485,485,485,1,485,00,0.00,N,2,61, 20250120,424,357,588,357,14314,5714614,00,0.00,N,2,5, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index 4f3f8150adc9..e5a5f6057392 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 +20250210,2520,2320,2695,2260,552142,1409181850,00,0.00,N,2,220, 20250203,2300,2345,2485,2130,351475,807149355,00,0.00,N,5,-65, 20250131,2365,2415,2415,2295,46707,108850010,00,0.00,N,5,-55, 20250120,2420,2580,2615,2300,494580,1206743425,00,0.00,N,5,-130, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index d2415ac0a98f..f1615b98d459 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 +20250210,3890,3840,4500,3700,1920314,8155487210,00,0.00,N,2,70, 20250203,3820,4050,4050,3470,353934,1285607310,00,0.00,N,5,-250, 20250131,4070,4180,4180,4070,16810,69065975,00,0.00,N,5,-150, 20250120,4220,4300,4300,4045,61512,256623600,00,0.00,N,5,-65, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index 3af23878452f..a06a08d59c84 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 +20250210,1252,1258,1264,1237,130155,162734280,00,0.00,N,3,0, 20250203,1252,1260,1271,1245,220162,276093065,00,0.00,N,5,-25, 20250131,1277,1270,1283,1255,24795,31575379,00,0.00,N,2,4, 20250120,1273,1320,1320,1260,193291,248438095,00,0.00,N,5,-40, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index dc8d17ae7966..fe18054d3e62 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 +20250210,402000,419000,422500,365500,7101965,2787205923000,00,0.00,N,5,-8500, 20250203,410500,294000,416500,294000,8153347,2871874178500,00,0.00,N,2,111000, 20250131,299500,243000,301000,242500,1839937,515210444500,00,0.00,N,2,52500, 20250120,247000,261000,269000,242000,2320495,592502726500,00,0.00,N,5,-14500, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 5f97951582ad..25f9ab5755d2 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 +20250210,5300,5260,5520,5130,258638,1372518620,00,0.00,N,5,-40, 20250203,5340,5050,5600,4880,254056,1320825150,00,0.00,N,2,220, 20250131,5120,5040,5170,5030,17360,88775750,00,0.00,N,2,10, 20250120,5110,5300,5550,5020,178683,936370000,00,0.00,N,5,-210, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index adf70bdb13fd..09bd0dc2fcc0 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 +20250210,39150,37600,41350,36550,227015,8845032750,00,0.00,N,2,850, 20250203,38300,36550,39600,34350,252126,9353595050,00,0.00,N,2,1350, 20250131,36950,37500,37700,36350,23386,864928450,00,0.00,N,5,-550, 20250120,37500,39050,40900,37150,168631,6562217300,00,0.00,N,5,-1400, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index fe01a3a705cb..1d43a5bd42e3 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 +20250210,53800,49500,55000,47650,4101381,213324788150,00,0.00,N,2,4300, 20250203,49500,45500,50600,41550,2787305,128975200388,00,0.00,N,2,3300, 20250131,46200,46450,47300,45500,362823,16885515750,00,0.00,N,5,-500, 20250120,46700,50200,51300,46550,2025947,98752440500,00,0.00,N,5,-3600, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 2771565712b3..56a3860bcb0f 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 +20250210,2295,2260,2395,2110,1169363,2637152900,00,0.00,N,2,35, 20250203,2260,2335,2350,2210,806491,1839382165,00,0.00,N,5,-75, 20250131,2335,2300,2380,2280,174155,408154860,00,0.00,N,2,15, 20250120,2320,2295,2400,2255,932577,2155058955,00,0.00,N,2,25, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index ef571f08a78f..51855d461218 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 +20250210,5050,4700,5050,4200,494,2417120,00,0.00,N,2,400, 20250203,4650,4700,4700,4500,45,207760,00,0.00,N,5,-130, 20250131,4780,4800,4800,4500,25,115580,00,0.00,N,2,30, 20250120,4750,4795,4800,4400,967,4469645,00,0.00,N,5,-50, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 89e8d5629acf..15399c3bfceb 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 +20250210,1280,1399,1399,1150,4745,5841673,00,0.00,N,5,-107, 20250203,1387,1500,1599,1200,2118,2716842,00,0.00,N,5,-107, 20250131,1494,1500,1500,1494,11,16440,00,0.00,N,2,4, 20250120,1490,1400,1599,1200,1651,2291312,00,0.00,N,2,146, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 2f2101f9de5a..903553f8023c 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 +20250210,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250203,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250131,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250120,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index 9d519dcc8234..772bd55f123f 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 +20250210,106400,107700,110900,104600,107415,11560329200,00,0.00,N,2,1500, 20250203,104900,101800,109200,99500,83432,8763043900,00,0.00,N,2,2200, 20250131,102700,100900,103100,100100,15374,1565172200,00,0.00,N,2,2400, 20250120,100300,103000,104100,99700,51068,5192074600,00,0.00,N,5,-1900, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index 1affd2099a00..a35d04a05728 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 +20250210,15440,11210,16130,11130,8909608,128926791630,00,0.00,N,2,4040, 20250203,11400,11260,11480,10510,1066300,11733642220,00,0.00,N,5,-160, 20250131,11560,11870,11940,11390,156327,1810637650,00,0.00,N,5,-360, 20250120,11920,12460,12620,11400,1074121,12759626920,00,0.00,N,5,-380, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 6dc8e6be7913..a4cbb939a838 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 +20250210,37150,31000,40800,30550,1313146,46871250600,00,0.00,N,2,5550, 20250203,31600,29350,33900,28750,591005,18706994850,00,0.00,N,2,1200, 20250131,30400,32500,32500,29950,158452,4865978000,00,0.00,N,5,-3800, 20250120,34200,34600,35800,33350,219745,7546557300,00,0.00,N,3,0, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index 5fe6f7f9684a..f295b18b6215 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 +20250210,104700,103900,104900,99300,271462,27611684500,00,0.00,N,2,1400, 20250203,103300,101600,105600,100100,118559,12204524900,00,0.00,N,5,-300, 20250131,103600,104900,105000,102600,24009,2480535400,00,0.00,N,2,100, 20250120,103500,104000,106500,102000,155976,16229112619,00,0.00,N,5,-600, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 16ec61936eac..5eb7b4ef4370 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 +20250210,9500,9360,9780,9200,136436,1292444010,00,0.00,N,2,90, 20250203,9410,9150,9580,8880,178689,1658225540,00,0.00,N,2,190, 20250131,9220,9580,9580,9190,40099,371713430,00,0.00,N,5,-350, 20250120,9570,9930,10140,9370,287597,2819102460,00,0.00,N,5,-350, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index cbd7e5f848e2..db43e95cf3b6 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 +20250210,15880,15490,16590,15200,494424,7916636250,00,0.00,N,2,400, 20250203,15480,14990,15850,14540,552524,8469009790,00,0.00,N,2,670, 20250131,14810,14540,14860,14360,66208,973025320,00,0.00,N,2,510, 20250120,14300,15290,15670,14130,337651,4987298740,00,0.00,N,5,-770, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index 2dc993c6b8a7..954d21afffc0 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 +20250210,699,700,700,600,1840,1116182,00,0.00,N,2,39, 20250203,660,650,664,650,2019,1332504,00,0.00,N,5,-4, 20250131,664,630,664,630,384,242624,00,0.00,N,2,34, 20250120,630,650,650,575,1038,601177,00,0.00,N,5,-20, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index d48f71942ef2..b427be210e30 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 +20250210,1320,1516,1651,1252,1390096,2027056110,00,0.00,N,5,-208, 20250203,1528,1760,1800,1409,1885430,2941587989,00,0.00,N,5,-248, 20250131,1776,1912,1914,1755,171814,307890657,00,0.00,N,5,-101, 20250120,1877,1995,2010,1737,1557496,2908107936,00,0.00,N,5,-73, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index 2b88895637d7..ef49a35530c2 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 +20250210,19700,19840,19840,19310,111119,2168998240,00,0.00,N,5,-150, 20250203,19850,19110,20150,18900,88183,1717552800,00,0.00,N,2,540, 20250131,19310,19320,19430,19150,40235,774473890,00,0.00,N,5,-10, 20250120,19320,19910,19990,19300,99736,1955918500,00,0.00,N,5,-500, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index c68add360e99..1176fc5ce3ae 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 +20250210,42650,41100,43600,41100,199052,8517964350,00,0.00,N,2,1700, 20250203,40950,40950,41750,39300,114326,4649009900,00,0.00,N,5,-450, 20250131,41400,42100,42500,41300,18439,767979750,00,0.00,N,5,-250, 20250120,41650,41800,43100,41000,109339,4579522350,00,0.00,N,5,-100, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index 5c4caf8801f2..1c3a26645621 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 +20250210,19460,19810,20350,18750,276598,5480522750,00,0.00,N,5,-520, 20250203,19980,19610,20450,18990,391178,7732533500,00,0.00,N,2,680, 20250131,19300,19080,19300,18500,40580,772385380,00,0.00,N,5,-90, 20250120,19390,17490,19490,17010,369939,6816544680,00,0.00,N,2,1890, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index 8fb17631f754..f87f16d370b8 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 +20250210,2630,2480,2785,2465,1631111,4333021295,00,0.00,N,2,165, 20250203,2465,2780,2780,2450,2347042,6138910435,00,0.00,N,5,-390, 20250131,2855,2930,3020,2855,344746,1017000725,00,0.00,N,5,-105, 20250120,2960,2675,3830,2605,26683381,85613308515,00,0.00,N,2,595, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 1076bdba116d..86d3b86643a7 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 +20250210,2675,2320,2765,2305,2338121,6043391900,00,0.00,N,2,355, 20250203,2320,2400,2490,2270,1086746,2586335240,00,0.00,N,5,-70, 20250131,2390,2265,2420,2260,398279,935071705,00,0.00,N,2,125, 20250120,2265,2500,2540,1815,6755022,14834689298,00,0.00,N,5,-255, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index e109832974ef..6788b4b73c69 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 +20250210,20250,19600,20300,19380,103443,2062864420,00,0.00,N,2,530, 20250203,19720,19830,20150,18850,133513,2615545980,00,0.00,N,2,180, 20250131,19540,19740,19740,19250,13265,257791160,00,0.00,N,5,-280, 20250120,19820,19610,19980,19180,87862,1719051770,00,0.00,N,2,120, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 0d5fc49e29aa..4c879f0c4d1f 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 +20250210,4355,4020,5670,4020,20633058,103402326265,00,0.00,N,2,355, 20250203,4000,4060,4340,3855,2648824,10823713710,00,0.00,N,5,-175, 20250131,4175,4100,4235,4055,424671,1768011045,00,0.00,N,2,15, 20250120,4160,4055,4560,3600,5814164,23436038185,00,0.00,N,2,190, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index cc7d7b602e11..5283f4db4584 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 +20250210,144,106,144,99,219398,26501406,00,0.00,N,2,37, 20250203,107,110,110,88,41469,4219285,00,0.00,N,2,2, 20250131,105,110,110,97,402,39249,00,0.00,N,2,8, 20250120,97,92,110,82,185748,17608799,00,0.00,N,2,15, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 669a5fdbe931..b35e3dd20747 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 +20250210,8440,8370,8510,8210,56944,474637780,00,0.00,N,5,-20, 20250203,8460,8630,9000,8250,63362,541745390,00,0.00,N,5,-170, 20250131,8630,8830,8980,8610,13474,116673690,00,0.00,N,5,-210, 20250120,8840,9510,9920,8800,80156,750200810,00,0.00,N,5,-660, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 9d4c048c53ad..16514d242ea3 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 +20250210,1376,1439,1461,1375,922699,1300259755,00,0.00,N,5,-45, 20250203,1421,1370,1540,1291,1970431,2789941157,00,0.00,N,2,43, 20250131,1378,1360,1395,1359,319045,440987222,00,0.00,N,2,18, 20250120,1360,1390,1443,1352,859297,1184354743,00,0.00,N,5,-28, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 8d1b0faf666c..98c8a8d36034 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 +20250210,2355,2290,2375,2250,67944,157192505,00,0.00,N,2,45, 20250203,2310,2335,2340,2150,107966,245130980,00,0.00,N,5,-30, 20250131,2340,2380,2380,2310,23873,55773630,00,0.00,N,5,-40, 20250120,2380,2425,2500,2375,90186,220038345,00,0.00,N,5,-50, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 5bcd248eb82d..d57839e04556 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 +20250210,1433,1302,1577,1286,8494364,12618493549,00,0.00,N,2,131, 20250203,1302,1293,1330,1228,670027,859272237,00,0.00,N,2,8, 20250131,1294,1290,1303,1275,71117,91984523,00,0.00,N,2,7, 20250120,1287,1385,1385,1235,498619,657776036,00,0.00,N,5,-81, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 787d5101e09a..7971bc7c3d8e 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 +20250210,4040,4600,4800,4040,378,1548460,00,0.00,N,5,-460, 20250203,4500,4680,5200,4420,197,871600,00,0.00,N,5,-190, 20250131,4690,4570,4835,4570,117,537785,00,0.00,N,2,115, 20250120,4575,4895,5000,3705,1568,6560070,00,0.00,N,2,245, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index 22acd365755d..984912ff530c 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 +20250210,6240,6170,6580,6080,345000,2168221580,00,0.00,N,2,70, 20250203,6170,5720,6330,5650,416299,2523264700,00,0.00,N,2,220, 20250131,5950,5750,6010,5730,62893,371126740,00,0.00,N,2,180, 20250120,5770,6310,6650,5710,641861,3876837080,00,0.00,N,5,-540, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 530aec697a3d..33581eb26315 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 +20250210,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250203,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250131,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250120,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 2b83ea73ba96..df4b030f851e 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 +20250210,9600,8040,10300,7850,3192699,28782161870,00,0.00,N,2,1750, 20250203,7850,6800,8240,6630,1256541,9555622370,00,0.00,N,2,1000, 20250131,6850,6910,7030,6700,115703,785261060,00,0.00,N,5,-150, 20250120,7000,7080,7420,6860,652931,4642948300,00,0.00,N,5,-60, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 2cbf932e9427..3cfff6c34eb2 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 +20250210,8050,7640,8460,7610,45710,370275820,00,0.00,N,2,410, 20250203,7640,7340,7900,7030,22886,170607930,00,0.00,N,2,300, 20250131,7340,7220,7370,7120,1508,11000150,00,0.00,N,5,-20, 20250120,7360,7800,7800,7250,19118,143919570,00,0.00,N,5,-440, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 80d3b4771781..6241a29370b4 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 +20250210,2240,2190,2390,2165,71243,162706745,00,0.00,N,2,65, 20250203,2175,2290,2290,2160,23419,51616915,00,0.00,N,5,-100, 20250131,2275,2310,2365,2255,9241,21187945,00,0.00,N,5,-80, 20250120,2355,2365,2570,2295,108471,259480025,00,0.00,N,5,-10, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index f8da8e9f62fb..0ce3a8b76eb0 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 +20250210,3495,3510,4125,3435,1106745,4139364250,00,0.00,N,2,15, 20250203,3480,3380,3600,3340,94106,322824670,00,0.00,N,2,75, 20250131,3405,3390,3450,3360,14870,50401345,00,0.00,N,2,15, 20250120,3390,3505,3675,3390,107381,372842245,00,0.00,N,5,-135, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 0bf0c0ab8c20..297cf595fa05 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 +20250210,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250203,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250131,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250120,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index fbf2f5979f9b..d2f22318247d 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 +20250210,2300,2225,2400,2195,48959,112157470,00,0.00,N,2,75, 20250203,2225,2210,2290,2135,40689,89600625,00,0.00,N,5,-5, 20250131,2230,2275,2275,2200,3360,7455260,00,0.00,N,5,-45, 20250120,2275,2380,2455,2230,58174,136387880,00,0.00,N,5,-105, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index 7b34a248c73a..3e665fffb59a 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 +20250210,8620,7790,8930,7610,1115316,9372157040,00,0.00,N,2,810, 20250203,7810,7010,7960,6900,356515,2659000100,00,0.00,N,2,610, 20250131,7200,7250,7350,7160,52024,375896590,00,0.00,N,5,-50, 20250120,7250,7500,7770,7110,293132,2184014760,00,0.00,N,5,-250, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index a1a071609358..16788da44cc3 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 +20250210,6350,6550,6730,6230,56208,361671770,00,0.00,N,5,-100, 20250203,6450,5970,6700,5780,112464,705098020,00,0.00,N,2,410, 20250131,6040,6140,6180,5980,18892,114315200,00,0.00,N,5,-100, 20250120,6140,6450,6670,5930,47693,294162300,00,0.00,N,5,-260, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index e9b3eacaf920..e018d0c9b31c 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 +20250210,20850,23200,23250,20400,574432,12407734450,00,0.00,N,5,-2550, 20250203,23400,22500,24350,21900,456214,10490138150,00,0.00,N,2,400, 20250131,23000,23250,23450,22700,92822,2131220700,00,0.00,N,5,-250, 20250120,23250,24500,27300,22800,1837290,46071448000,00,0.00,N,5,-1200, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 0cac65ceca52..961d0d7e7429 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 +20250210,800,836,843,780,115336,93354238,00,0.00,N,5,-38, 20250203,838,813,860,755,91757,74752907,00,0.00,N,2,25, 20250131,813,857,857,813,16121,13252947,00,0.00,N,5,-18, 20250120,831,857,866,810,75034,63609248,00,0.00,N,5,-31, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 7b23900d25a1..0e8a1be3ee7a 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 +20250210,16800,17170,17880,16000,101960,1745864940,00,0.00,N,5,-370, 20250203,17170,16500,17820,15480,86709,1463591270,00,0.00,N,2,610, 20250131,16560,16170,16650,16010,17826,291617870,00,0.00,N,2,310, 20250120,16250,18200,18350,16050,105157,1776941070,00,0.00,N,5,-2100, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index 660d2f3c0656..e70df6396917 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 +20250210,4800,6900,7420,4800,3235946,19624101830,00,0.00,N,5,-2000, 20250203,6800,6900,6990,6650,1270702,8636671150,00,0.00,N,5,-160, 20250131,6960,7010,7140,6900,225156,1572136100,00,0.00,N,2,10, 20250120,6950,8100,8240,6800,2383615,17415550030,00,0.00,N,5,-1150, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 97aac68d9a98..2f856f190157 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 +20250210,2700,2705,2790,2605,93027,250607420,00,0.00,N,5,-10, 20250203,2710,2550,3100,2545,550753,1555834225,00,0.00,N,2,155, 20250131,2555,2485,2810,2480,87905,231834035,00,0.00,N,2,70, 20250120,2485,2645,2845,2445,140562,367651835,00,0.00,N,5,-160, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index 8115df555b0a..d97c0bd98e57 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 +20250210,6340,5410,6490,5350,106613,636722710,00,0.00,N,2,930, 20250203,5410,5430,5560,5130,39128,205804450,00,0.00,N,5,-90, 20250131,5500,5540,5540,5310,5817,31514030,00,0.00,N,5,-50, 20250120,5550,5650,5740,5460,23465,131110920,00,0.00,N,5,-90, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 2524787d913d..7338ac6550f1 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 +20250210,1932,1930,1978,1900,613837,1187760124,00,0.00,N,5,-9, 20250203,1941,1935,2045,1854,729498,1412776579,00,0.00,N,2,3, 20250131,1938,1969,1981,1933,148353,289780892,00,0.00,N,5,-31, 20250120,1969,2090,2195,1940,1819107,3730972862,00,0.00,N,5,-121, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index e9ed1610eba3..f81eca9ad34b 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 +20250210,942,931,1050,896,1825667,1761488603,00,0.00,N,2,10, 20250203,932,1052,1066,842,4854184,4502491130,00,0.00,N,5,-123, 20250131,1055,1067,1070,1031,299163,312035999,00,0.00,N,5,-17, 20250120,1072,1079,1270,1060,5195236,5980825968,00,0.00,N,5,-19, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 58540ec2ad2b..53535aecde43 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 +20250210,1900,1856,2040,1838,94434,184680004,00,0.00,N,2,44, 20250203,1856,1945,1958,1800,57556,110258671,00,0.00,N,5,-89, 20250131,1945,1949,1990,1933,3430,6678778,00,0.00,N,5,-4, 20250120,1949,1994,2005,1949,44140,87225109,00,0.00,N,5,-48, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 81ce8a509799..99db3c42e8e6 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 +20250210,10150,10220,10300,10120,53393,543101740,00,0.00,N,5,-30, 20250203,10180,10200,10350,10100,56875,580441780,00,0.00,N,5,-80, 20250131,10260,10360,10360,10260,9520,97929260,00,0.00,N,5,-100, 20250120,10360,10470,10520,10320,49947,519348060,00,0.00,N,5,-110, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 4aa65e717f63..6d307d6d02f3 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 +20250210,16010,16240,16640,15910,1440506,23401491420,00,0.00,N,5,-380, 20250203,16390,16070,17070,15600,1617340,26623619310,00,0.00,N,2,160, 20250131,16230,15940,16410,15940,192828,3129937610,00,0.00,N,2,290, 20250120,15940,16710,16940,15940,925944,15132114430,00,0.00,N,5,-700, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index b2f788f45125..a00ba685d901 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 +20250210,1187,1060,1420,1060,80181479,106126139780,00,0.00,N,2,115, 20250203,1072,1129,1157,1070,3746737,4168099116,00,0.00,N,5,-78, 20250131,1150,1134,1155,1120,438204,499866791,00,0.00,N,2,16, 20250120,1134,1225,1264,1082,5020103,5825019705,00,0.00,N,5,-91, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index 3cf826d130d7..ea6103cf96b4 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 +20250210,8620,6950,9400,6800,2851752,23717489380,00,0.00,N,2,1780, 20250203,6840,6810,7360,6690,288122,2024145100,00,0.00,N,5,-100, 20250131,6940,7020,7130,6820,57564,398246560,00,0.00,N,5,-120, 20250120,7060,6610,8500,6530,987138,7435811540,00,0.00,N,2,390, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 03f88a5ac12d..a99e669660ca 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 +20250210,5760,5750,5800,5690,483633,2784026740,00,0.00,N,2,10, 20250203,5750,5780,5810,5670,485343,2775976190,00,0.00,N,5,-20, 20250131,5770,5820,5820,5760,126798,733869800,00,0.00,N,5,-50, 20250120,5820,5760,5840,5730,552947,3196074510,00,0.00,N,2,60, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index e438b9c0ac8b..7b9217f9965b 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 +20250210,2825,2590,3015,2210,9869096,27397532015,00,0.00,N,2,240, 20250203,2585,3000,3000,2560,1766872,4863494555,00,0.00,N,5,-420, 20250131,3005,3015,3350,3005,579293,1830719465,00,0.00,N,2,10, 20250120,2995,3260,3275,2975,963068,2993872300,00,0.00,N,5,-265, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index 6952d1ea618e..e5e3796c7087 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 +20250210,2920,2825,3040,2810,165055,481746630,00,0.00,N,2,95, 20250203,2825,2775,2890,2660,126079,352057770,00,0.00,N,3,0, 20250131,2825,2875,2940,2820,26931,76664700,00,0.00,N,5,-75, 20250120,2900,2935,2995,2840,132747,385726730,00,0.00,N,5,-55, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 6e480c89d183..4ef79a5bad56 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 +20250210,18170,17800,18960,17550,182628,3348869210,00,0.00,N,2,370, 20250203,17800,16000,18480,14940,413355,7162898230,00,0.00,N,2,1890, 20250131,15910,15520,15970,15520,14932,235696430,00,0.00,N,2,160, 20250120,15750,16350,16380,15600,95599,1527825160,00,0.00,N,5,-590, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 9ef07a4d2fdf..11508aadf0bf 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 +20250210,3285,3400,3430,3275,908032,3029990740,00,0.00,N,5,-125, 20250203,3410,3470,3550,3385,1029304,3543240325,00,0.00,N,5,-100, 20250131,3510,3635,3635,3480,204339,719588500,00,0.00,N,5,-20, 20250120,3530,3765,3815,3485,1639748,6013738590,00,0.00,N,5,-150, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index a3994f27476f..a1898d774005 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 +20250210,19050,18100,19730,17690,2631085,49259689730,00,0.00,N,2,950, 20250203,18100,16550,18280,15870,2219099,38629055630,00,0.00,N,2,1500, 20250131,16600,17160,17160,16470,325939,5417011880,00,0.00,N,5,-560, 20250120,17160,16260,17400,16010,1746012,29105625780,00,0.00,N,2,900, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index b567c9bf3ae5..3b1538dc2874 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 +20250210,32750,24200,34250,23550,11123543,335703356850,00,0.00,N,2,8850, 20250203,23900,23950,24500,21000,2546346,57977898450,00,0.00,N,5,-550, 20250131,24450,25250,25250,24100,296355,7289575400,00,0.00,N,5,-800, 20250120,25250,24550,27200,23700,5759802,146689753500,00,0.00,N,5,-350, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 77f528aa7d17..f7ab7ce91c2f 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 +20250210,4980,4900,5690,4900,65771,341074490,00,0.00,N,2,95, 20250203,4885,5690,5690,4515,52994,265195475,00,0.00,N,5,-715, 20250131,5600,6180,6180,5600,3379,19201580,00,0.00,N,5,-210, 20250120,5810,6000,6190,5660,31806,188474010,00,0.00,N,2,20, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index f1fb35c850ae..18e6ef645bba 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 +20250210,657,657,657,657,0,0,00,0.00,N,3,0, 20250203,657,657,657,657,0,0,00,0.00,N,3,0, 20250131,657,657,657,657,0,0,00,0.00,N,3,0, 20250120,657,657,657,657,0,0,00,0.00,N,3,0, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index f788accf3861..cf6848a26931 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 +20250210,6440,6350,6970,6160,205098,1327477880,00,0.00,N,2,40, 20250203,6400,5940,6550,5700,229173,1435711580,00,0.00,N,2,460, 20250131,5940,6090,6090,5910,18055,108207410,00,0.00,N,5,-150, 20250120,6090,6060,6280,6020,55083,336876820,00,0.00,N,5,-40, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 3b95382e523f..47b16bf5d226 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 +20250210,6140,7680,7760,5900,4479934,29344684950,00,0.00,N,5,-1540, 20250203,7680,6540,7710,6440,2238201,16175862900,00,0.00,N,2,1080, 20250131,6600,6570,6700,6420,199555,1307946530,00,0.00,N,2,30, 20250120,6570,5840,6660,5700,1461050,9062173960,00,0.00,N,2,710, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 351f7efe78cd..42ff450c87b9 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 +20250210,789,742,881,732,2436617,1991059721,00,0.00,N,2,47, 20250203,742,761,761,719,192370,143192715,00,0.00,N,5,-22, 20250131,764,768,787,752,40535,31115563,00,0.00,N,5,-26, 20250120,790,753,797,739,203632,157160999,00,0.00,N,2,38, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index 1289ca38540a..e8657afd7515 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 +20250210,3160,2890,3290,2850,5013971,15780754210,00,0.00,N,2,230, 20250203,2930,2810,3025,2625,2742575,7715279260,00,0.00,N,2,65, 20250131,2865,2955,2970,2850,532716,1542366015,00,0.00,N,5,-125, 20250120,2990,3160,3220,2980,2369826,7321816855,00,0.00,N,5,-130, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index 868ce31b36c0..b7ec1b99fc68 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 +20250210,36650,37200,38000,36000,27912,1019413950,00,0.00,N,5,-550, 20250203,37200,39550,40000,36000,29602,1121217600,00,0.00,N,5,-1950, 20250131,39150,39550,39900,38800,3709,146005700,00,0.00,N,5,-600, 20250120,39750,39550,41500,37800,34717,1365173800,00,0.00,N,5,-150, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 993e8935856c..00b12d1b4168 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 +20250210,228000,221000,233500,217000,56324,12754059500,00,0.00,N,2,8500, 20250203,219500,221000,231500,214000,64970,14474220000,00,0.00,N,5,-4000, 20250131,223500,233000,234000,223000,14888,3369113500,00,0.00,N,5,-8500, 20250120,232000,227500,237000,224500,63793,14693806000,00,0.00,N,2,5000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 4edc34623f22..aec4cc5aa087 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 +20250210,488000,493500,516000,475500,369178,183202930000,00,0.00,N,5,-15000, 20250203,503000,440000,549000,421000,659049,327315461500,00,0.00,N,2,54500, 20250131,448500,470000,476000,440500,250120,113093954500,00,0.00,N,5,-59500, 20250120,508000,482000,518000,447500,566589,275208868000,00,0.00,N,2,28000, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index f655bef6e2d9..e277e03deb55 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 +20250210,195000,197100,203000,192000,72844,14365510700,00,0.00,N,5,-2600, 20250203,197600,174000,203500,169500,146771,27883371800,00,0.00,N,2,21500, 20250131,176100,180200,181800,176000,12080,2144267700,00,0.00,N,5,-2400, 20250120,178500,185200,187900,170000,87428,15723964800,00,0.00,N,5,-2100, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index b4b590949281..d1cae3e69382 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 +20250210,1318,1385,1484,1291,660891,904883796,00,0.00,N,5,-67, 20250203,1385,1334,1396,1240,532310,708838742,00,0.00,N,2,52, 20250131,1333,1445,1459,1318,305955,417556652,00,0.00,N,5,-127, 20250120,1460,1630,1660,1435,1189224,1790407911,00,0.00,N,5,-170, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index 2a6fedd9aa72..bbcec8b75438 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 +20250210,39500,40400,41500,37550,6966461,276299722450,00,0.00,N,2,50, 20250203,39450,35850,39950,35500,6996717,267825880050,00,0.00,N,2,3100, 20250131,36350,35650,36500,35300,1147256,41313582600,00,0.00,N,2,1050, 20250120,35300,32800,36800,31000,6121533,208247233300,00,0.00,N,2,2800, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index 5033ac71ceb7..2af808b9e11b 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 +20250210,9430,9280,9540,9170,101753,945276930,00,0.00,N,2,140, 20250203,9290,9210,9400,8990,151744,1393795010,00,0.00,N,5,-10, 20250131,9300,9340,9540,9140,21792,203911510,00,0.00,N,3,0, 20250120,9300,10000,10000,9100,184600,1738280440,00,0.00,N,5,-640, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 4cdba881b303..754fe1b79974 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 +20250210,2280,2325,2355,2270,923119,2127627185,00,0.00,N,5,-40, 20250203,2320,2395,2395,2300,974288,2266685420,00,0.00,N,5,-75, 20250131,2395,2350,2440,2325,926635,2206250900,00,0.00,N,5,-80, 20250120,2475,2305,2475,2280,1947764,4614419320,00,0.00,N,2,175, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 15f0392bc9fb..2d7e5817a284 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 +20250210,5660,5520,5870,5360,7467151,42411290840,00,0.00,N,2,60, 20250203,5600,5640,5860,5180,7511753,41624381000,00,0.00,N,5,-160, 20250131,5760,5890,6080,5640,2446088,14451975010,00,0.00,N,5,-200, 20250120,5960,6040,6200,5660,15209639,90954740750,00,0.00,N,5,-100, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index c2f0b29dc660..2d3cb2d1cc0e 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 +20250210,23250,20500,23700,20400,216967,4948240300,00,0.00,N,2,2150, 20250203,21100,21400,22500,20300,149382,3214422600,00,0.00,N,2,50, 20250131,21050,21050,21500,20550,26481,559611750,00,0.00,N,3,0, 20250120,21050,22600,23500,20600,176866,3887529300,00,0.00,N,5,-1550, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index daf2f62b2901..1c997f1f4c2f 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 +20250210,1636,1682,1822,1620,2763902,4644998765,00,0.00,N,5,-60, 20250203,1696,1727,1829,1552,7604795,12644102995,00,0.00,N,5,-55, 20250131,1751,1811,1931,1751,3760138,6866696141,00,0.00,N,5,-59, 20250120,1810,1670,2250,1583,45005399,89528523760,00,0.00,N,2,182, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index ca83163f5675..efe554dec382 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 +20250210,399,397,399,397,3,1197,00,0.00,N,2,2, 20250203,397,398,398,397,0,0,00,0.00,N,5,-1, 20250131,398,398,398,398,1,398,00,0.00,N,5,-1, 20250120,399,288,399,288,892,257410,00,0.00,N,2,61, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 819092779f97..7ba7e53b9e93 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 +20250210,4650,4870,5400,4470,2813510,13722393985,00,0.00,N,5,-225, 20250203,4875,4950,5120,4755,1222638,5984530430,00,0.00,N,5,-125, 20250131,5000,5120,5140,4975,199787,1002342180,00,0.00,N,5,-160, 20250120,5160,5300,5470,4980,1374196,7155816520,00,0.00,N,5,-190, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index caf7e1aebed6..8899f0c263fd 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 +20250210,1382,1374,1415,1345,2875331,3976109553,00,0.00,N,2,33, 20250203,1349,1306,1349,1257,2215662,2886084652,00,0.00,N,2,38, 20250131,1311,1340,1340,1300,455461,601131486,00,0.00,N,5,-25, 20250120,1336,1378,1396,1332,2710661,3688719413,00,0.00,N,5,-42, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index 955a95f0815e..6711e158ad12 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 +20250210,22300,23800,25800,22200,1053006,25314807550,00,0.00,N,5,-1800, 20250203,24100,20900,27200,20900,4743915,117231477750,00,0.00,N,2,3250, 20250131,20850,18300,20850,18000,1314266,26526047310,00,0.00,N,2,4800, 20250120,16050,15950,17400,15730,138058,2268268640,00,0.00,N,2,100, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 9644ce4379f6..23bc16b46dba 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 +20250210,4630,4425,5500,4420,10116356,51657261665,00,0.00,N,2,120, 20250203,4510,4400,4650,4170,385658,1701280160,00,0.00,N,2,20, 20250131,4490,4340,4580,4270,122870,542667430,00,0.00,N,2,155, 20250120,4335,4620,4925,4330,795793,3679307170,00,0.00,N,5,-285, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index 86cbb1f0ccfb..dbba1176bbd4 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 +20250210,16270,15140,16480,14680,461802,7242423000,00,0.00,N,2,1100, 20250203,15170,15100,15630,14870,298855,4533659020,00,0.00,N,5,-220, 20250131,15390,15740,15900,15310,41583,643380570,00,0.00,N,5,-110, 20250120,15500,15520,15850,15200,278644,4331648190,00,0.00,N,5,-20, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index e22bcd238c61..1b8cb34cb4f2 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 +20250210,5330,6150,6300,5170,992116,5676643360,00,0.00,N,5,-1130, 20250203,6460,4780,7320,4535,11014123,69183484070,00,0.00,N,2,1705, 20250131,4755,4085,4815,4085,872379,4035428510,00,0.00,N,2,675, 20250120,4080,4050,4390,4000,347553,1456557815,00,0.00,N,2,10, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 830a96db22e6..05994cb90a91 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 +20250210,7410,7070,8920,7000,1002531,8077667970,00,0.00,N,2,290, 20250203,7120,6960,7200,6750,39699,277215110,00,0.00,N,5,-100, 20250131,7220,7310,7320,7200,2290,16559110,00,0.00,N,5,-80, 20250120,7300,7700,7700,7210,21747,161068290,00,0.00,N,5,-230, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 739abf0df75e..96a3f3ecbc2b 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 +20250210,48250,48300,49500,46350,632556,30285763800,00,0.00,N,3,0, 20250203,48250,48000,49800,47300,480016,23299251650,00,0.00,N,5,-750, 20250131,49000,50000,50200,48900,95724,4724697050,00,0.00,N,5,-550, 20250120,49550,53000,55400,49350,842282,43543362350,00,0.00,N,2,50, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index d75629cba171..9341a5bc0b4b 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 +20250210,3470,3450,3570,3365,226666,783349835,00,0.00,N,5,-10, 20250203,3480,3415,3615,3270,269993,925871980,00,0.00,N,2,65, 20250131,3415,3525,3530,3350,35735,121655865,00,0.00,N,5,-35, 20250120,3450,3465,3680,3405,248708,876872105,00,0.00,N,5,-15, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index 48803bdf1737..78c4f32bacf9 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 +20250210,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250203,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250131,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250120,5610,6000,6000,5610,38,218980,00,0.00,N,5,-590, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 3d496cd91aa1..df8c7e28ccac 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 +20250210,1001,997,1015,952,303317,300421488,00,0.00,N,5,-10, 20250203,1011,1014,1042,954,428574,424036079,00,0.00,N,5,-3, 20250131,1014,1047,1053,1006,89745,91542371,00,0.00,N,5,-26, 20250120,1040,1109,1150,1004,681048,731504350,00,0.00,N,5,-68, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 7b4e695acd55..2e5531422eab 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 +20250210,3010,3170,3200,2960,168533,513593085,00,0.00,N,5,-160, 20250203,3170,2950,3200,2805,285967,867386490,00,0.00,N,2,200, 20250131,2970,2795,2980,2795,82680,241480825,00,0.00,N,2,230, 20250120,2740,2850,3080,2700,146391,416534705,00,0.00,N,5,-125, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 33d8e386aaef..f9dff926b43b 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 +20250210,7320,7230,7610,7230,105512,780078770,00,0.00,N,5,-10, 20250203,7330,6950,8130,6680,674481,5140201540,00,0.00,N,2,350, 20250131,6980,6810,7000,6720,21088,145817660,00,0.00,N,2,240, 20250120,6740,7000,7200,6670,74501,513750150,00,0.00,N,5,-350, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index 16966ca9bb85..bc5540f4ce88 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 +20250210,29000,34000,36950,28700,6503901,212334072600,00,0.00,N,5,-4400, 20250203,33400,28500,35550,27550,14515714,456963884350,00,0.00,N,2,5750, 20250131,27650,24300,28100,24000,2932867,77946527850,00,0.00,N,2,4250, 20250120,23400,21850,25500,21550,1509592,35671819200,00,0.00,N,2,1800, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 48d444f7571b..1a17fef3847c 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 +20250210,21000,21600,23000,20800,387047,8387526900,00,0.00,N,5,-900, 20250203,21900,21350,23100,20650,342467,7458665950,00,0.00,N,5,-100, 20250131,22000,22400,23000,21900,62180,1384241000,00,0.00,N,5,-400, 20250120,22400,23800,24300,21100,395253,8921481750,00,0.00,N,5,-900, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index c3f2cb6f39c8..3c2cb7898785 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 +20250210,2765,2780,2925,2675,393539,1086141415,00,0.00,N,5,-15, 20250203,2780,2820,2965,2650,379951,1057738900,00,0.00,N,5,-50, 20250131,2830,2920,2925,2820,67327,191925630,00,0.00,N,5,-80, 20250120,2910,3045,3095,2835,369186,1086189865,00,0.00,N,5,-140, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index 5dfe4e186132..c352699c2022 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 +20250210,11700,11700,12590,11250,1113851,13301957120,00,0.00,N,5,-50, 20250203,11750,11130,12020,10610,700109,7810222880,00,0.00,N,2,520, 20250131,11230,10100,11350,10100,355857,3867089930,00,0.00,N,2,1330, 20250120,9900,9950,9960,9430,304658,2948916440,00,0.00,N,2,180, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 6e27d646a010..8ea16d79eab8 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 +20250210,4385,4400,4550,4305,43985,192450920,00,0.00,N,2,20, 20250203,4365,4365,4580,4290,162273,708950340,00,0.00,N,5,-90, 20250131,4455,4685,4685,4440,60121,270312590,00,0.00,N,5,-230, 20250120,4685,4815,4940,4615,126792,605614580,00,0.00,N,5,-255, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 0457dad91834..0298bca526c7 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 +20250210,139900,137100,146500,130800,136509,18789142400,00,0.00,N,5,-1400, 20250203,141300,135500,153500,135000,215429,31098210400,00,0.00,N,2,3400, 20250131,137900,140000,141500,136100,14481,1991553300,00,0.00,N,5,-4100, 20250120,142000,133100,148500,132500,197970,28114581000,00,0.00,N,2,8900, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index ca9d113f2ffd..9c2501de9e82 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 +20250210,2680,2955,2955,2665,6390295,17961803815,00,0.00,N,5,-195, 20250203,2875,2560,2900,2450,5755364,15453750920,00,0.00,N,2,275, 20250131,2600,2590,2650,2565,394447,1023326300,00,0.00,N,5,-25, 20250120,2625,2725,2960,2625,5362352,14916473910,00,0.00,N,5,-135, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 50446d8b9c65..1578a30e2d5c 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 +20250210,2900,2860,2960,2755,305993,876132660,00,0.00,N,2,40, 20250203,2860,2945,2970,2790,371278,1059836440,00,0.00,N,5,-85, 20250131,2945,2880,2965,2835,66915,194878055,00,0.00,N,2,65, 20250120,2880,2915,3215,2875,1117337,3392072975,00,0.00,N,5,-35, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 11edc3ea469a..d6c8285bc138 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 +20250210,1106,1089,1120,1065,531023,576250670,00,0.00,N,2,5, 20250203,1101,1111,1125,1073,226498,246792923,00,0.00,N,5,-22, 20250131,1123,1130,1140,1113,47945,53745625,00,0.00,N,5,-7, 20250120,1130,1167,1173,1120,281225,321732397,00,0.00,N,5,-37, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index 74b35f54db90..e5ea4aac0b96 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 +20250210,3530,3560,3590,3465,167432,587246215,00,0.00,N,5,-40, 20250203,3570,3470,3620,3250,221346,774281030,00,0.00,N,2,25, 20250131,3545,3620,3625,3545,54451,194604770,00,0.00,N,5,-110, 20250120,3655,3785,3900,3600,237396,889994055,00,0.00,N,5,-145, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index a852c61a2e6d..f806385002bb 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 +20250210,1146,1255,1290,1135,664320,801579744,00,0.00,N,5,-109, 20250203,1255,1104,1300,1070,1525525,1825980191,00,0.00,N,2,146, 20250131,1109,1109,1150,1051,304435,332976587,00,0.00,N,2,1, 20250120,1108,891,1120,854,2301742,2311807127,00,0.00,N,2,217, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index 8254b750c5f3..af69f795a631 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 +20250210,5100,4980,5690,4855,5610225,30133748480,00,0.00,N,2,120, 20250203,4980,4825,5070,4680,226361,1102094975,00,0.00,N,2,105, 20250131,4875,4890,4890,4795,52369,253015075,00,0.00,N,5,-15, 20250120,4890,5180,5190,4790,204884,1018311350,00,0.00,N,5,-300, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index 4c332830feb5..f57c727e445e 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 +20250210,140500,147300,153200,139200,447022,65306418400,00,0.00,N,5,-7200, 20250203,147700,140200,150200,138000,575719,83774143200,00,0.00,N,2,4700, 20250131,143000,138500,143600,138200,91432,12952916200,00,0.00,N,2,4700, 20250120,138300,138500,142300,135800,238455,32931673300,00,0.00,N,2,300, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 477dac1780a4..4cecdf6c63d7 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 +20250210,2385,2400,2430,2305,152400,359959655,00,0.00,N,5,-35, 20250203,2420,2490,2560,2320,161492,389009970,00,0.00,N,5,-55, 20250131,2475,2550,2550,2455,28817,71740195,00,0.00,N,5,-50, 20250120,2525,2620,2620,2465,133593,339121050,00,0.00,N,5,-45, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 395634054bc0..9e6feaebf911 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 +20250210,2730,2785,3055,2720,96566,275196700,00,0.00,N,5,-55, 20250203,2785,2805,2965,2620,59885,165431265,00,0.00,N,5,-95, 20250131,2880,2930,2980,2880,6996,20408565,00,0.00,N,5,-80, 20250120,2960,3040,3085,2930,48045,144570170,00,0.00,N,5,-80, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 8d6858928b47..8414d360cbab 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 +20250210,5980,5730,6400,5670,54229,322982090,00,0.00,N,2,210, 20250203,5770,5570,5920,5440,22297,126275800,00,0.00,N,2,130, 20250131,5640,5780,5840,5580,2237,12723030,00,0.00,N,5,-210, 20250120,5850,5850,6050,5470,49072,280352640,00,0.00,N,5,-50, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index 1f95ad59b770..9f034f0435ad 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 +20250210,14600,15900,16850,14420,1574053,24620357170,00,0.00,N,5,-1500, 20250203,16100,17700,19800,15770,3725372,64755967970,00,0.00,N,5,-1660, 20250131,17760,17450,18800,17450,439213,8013698050,00,0.00,N,2,310, 20250120,17450,15600,18600,15210,3079414,52295505200,00,0.00,N,2,1860, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index 954a38873331..c23a49224223 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 +20250210,199,199,199,199,0,0,00,0.00,N,3,0, 20250203,199,199,199,199,0,0,00,0.00,N,3,0, 20250131,199,199,199,199,0,0,00,0.00,N,3,0, 20250120,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index c5acbd630dc4..7fe11435fa38 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 +20250210,2135,2005,2465,1991,1212195,2686530804,00,0.00,N,2,125, 20250203,2010,1991,2040,1964,69167,138633796,00,0.00,N,2,19, 20250131,1991,2030,2045,1962,19398,38627502,00,0.00,N,5,-19, 20250120,2010,2045,2200,2010,190353,395108830,00,0.00,N,5,-35, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index b45744154f3a..fe836f193b4d 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 +20250210,3240,3180,3995,3050,7681023,28254753315,00,0.00,N,2,55, 20250203,3185,3095,3480,2945,709941,2306982030,00,0.00,N,2,85, 20250131,3100,3060,3120,3000,15450,47179690,00,0.00,N,2,40, 20250120,3060,3200,3245,3010,116908,361851225,00,0.00,N,5,-120, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index e03d198a3dd0..682e044b842e 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 +20250210,2840,2805,2870,2790,740648,2098534255,00,0.00,N,2,15, 20250203,2825,2680,2880,2605,793953,2198012835,00,0.00,N,2,145, 20250131,2680,2745,2745,2680,102710,277282030,00,0.00,N,5,-65, 20250120,2745,2670,2805,2625,648000,1750298185,00,0.00,N,2,105, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 2e84a418fff1..07d31e291533 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 +20250210,114400,113700,119500,104000,1454027,166099839600,00,0.00,N,2,10400, 20250203,104000,86000,107800,80900,1536831,147919948000,00,0.00,N,2,17900, 20250131,86100,81500,86100,81500,270778,22811553100,00,0.00,N,2,5800, 20250120,80300,79200,81300,72800,920311,70913197300,00,0.00,N,2,500, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 945f3d3791b0..50fa5707361a 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 +20250210,1608,1591,1660,1570,387401,620709892,00,0.00,N,5,-3, 20250203,1611,1551,1769,1551,329507,536065964,00,0.00,N,5,-31, 20250131,1642,1637,1655,1637,61022,100459969,00,0.00,N,5,-11, 20250120,1653,1627,1660,1552,435344,705202081,00,0.00,N,2,26, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index 6c52814d94cd..5532b598b65f 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 +20250210,3310,3410,3785,2820,33512,106902115,00,0.00,N,5,-210, 20250203,3520,3750,3990,3220,12557,42379805,00,0.00,N,5,-245, 20250131,3765,3765,3770,3615,298,1113850,00,0.00,N,3,0, 20250120,3765,3795,3795,3600,1402,5262115,00,0.00,N,5,-55, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index ad0846e0e786..5d2963c6f850 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 +20250210,7470,7160,8360,6750,932396,7213105210,00,0.00,N,2,440, 20250203,7030,7110,7110,6500,98553,665692900,00,0.00,N,5,-140, 20250131,7170,7190,7200,7020,13264,94148440,00,0.00,N,2,10, 20250120,7160,7540,7560,7120,100382,736821440,00,0.00,N,5,-390, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index f79752189b20..83421413b505 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 +20250210,6390,6780,6800,6300,121481,793332530,00,0.00,N,5,-390, 20250203,6780,6550,6980,6300,172698,1162962350,00,0.00,N,2,180, 20250131,6600,6660,6740,6310,31388,208221770,00,0.00,N,5,-60, 20250120,6660,5970,6660,5690,140531,879907710,00,0.00,N,2,680, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index c6e81f908805..296c8fab2029 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 +20250210,9790,9830,10060,9600,93497,919575090,00,0.00,N,5,-40, 20250203,9830,9630,9990,9300,100667,976173250,00,0.00,N,2,120, 20250131,9710,9570,9850,9540,25498,247616250,00,0.00,N,2,140, 20250120,9570,9600,9910,9320,111307,1066247920,00,0.00,N,5,-20, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 940cc0596b30..4727ee1fc55d 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 +20250210,2340,3090,3090,2200,2048,4980050,00,0.00,N,5,-480, 20250203,2820,3000,3550,2800,4978,15478330,00,0.00,N,5,-270, 20250131,3090,2700,3105,2300,1080,3048515,00,0.00,N,2,390, 20250120,2700,2900,3200,2500,3308,9083715,00,0.00,N,5,-480, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index f13af4a89fd5..ba3017eefbd0 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 +20250210,1275,1382,1391,1263,382588,503650540,00,0.00,N,5,-127, 20250203,1402,1501,1504,1351,612062,861961615,00,0.00,N,5,-107, 20250131,1509,1410,1510,1400,175713,255945303,00,0.00,N,2,54, 20250120,1455,1889,2570,1440,10482123,22384554665,00,0.00,N,5,-524, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 7e9307ca5997..85d2858e06ba 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 +20250210,3990,4395,5270,3805,880400,4067074825,00,0.00,N,5,-405, 20250203,4395,3610,4750,3335,1466106,6015696835,00,0.00,N,2,760, 20250131,3635,3760,3760,3330,260232,913869565,00,0.00,N,5,-205, 20250120,3840,2560,4210,2270,7052888,23498021455,00,0.00,N,2,1340, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 3e00293b5d01..1e5e432382af 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 +20250210,2820,2800,3200,2720,2507368,7428097780,00,0.00,N,2,10, 20250203,2810,2705,2910,2555,390647,1066165680,00,0.00,N,2,125, 20250131,2685,2785,2810,2680,74934,203360550,00,0.00,N,5,-100, 20250120,2785,2860,2945,2700,423240,1185342490,00,0.00,N,5,-55, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index dcfccf7e9083..38a092a0aa0f 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 +20250210,5040,5140,5170,5000,16436,83236190,00,0.00,N,5,-100, 20250203,5140,4900,5330,4830,39593,200840950,00,0.00,N,2,100, 20250131,5040,5160,5170,4970,6406,32204255,00,0.00,N,5,-110, 20250120,5150,5310,5420,4950,29299,151844830,00,0.00,N,5,-210, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 40e5a6ed8bdb..19f4ee650fb0 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 +20250210,13970,14270,14700,13590,598816,8407258530,00,0.00,N,5,-300, 20250203,14270,13850,14870,13240,874129,12281010890,00,0.00,N,2,170, 20250131,14100,14400,14570,13820,266280,3731560800,00,0.00,N,5,-320, 20250120,14420,15220,15350,14100,871533,12821881510,00,0.00,N,5,-800, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index c6cf13da02ff..386a5ae2a4bf 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 +20250210,7470,8510,8650,7350,4328352,34965022920,00,0.00,N,5,-940, 20250203,8410,6090,9090,6060,14659082,116320309340,00,0.00,N,2,2070, 20250131,6340,7300,7320,6320,1784030,11883358710,00,0.00,N,2,170, 20250120,6170,6030,6450,5920,1342175,8271559020,00,0.00,N,2,90, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index 5d5ac6263111..7c8a11460ed4 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 +20250210,17050,15810,17380,15810,18047840,301021534837,00,0.00,N,2,1660, 20250203,15390,15890,15940,15360,10216128,159389132423,00,0.00,N,5,-710, 20250131,16100,15940,16150,15770,2647462,42402671060,00,0.00,N,2,350, 20250120,15750,15500,15950,15470,6659129,104842286442,00,0.00,N,2,250, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 80d76fb6bc05..ce0661a54e93 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 +20250210,3225,3360,3550,3210,211907,705386960,00,0.00,N,5,-175, 20250203,3400,3305,3495,3110,270810,899940245,00,0.00,N,2,95, 20250131,3305,3250,3400,3230,55508,184966325,00,0.00,N,2,40, 20250120,3265,3515,3515,3250,322136,1085996545,00,0.00,N,5,-205, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 9ab998d4cad6..2a3071d18928 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 +20250210,279,279,279,279,0,0,00,0.00,N,3,0, 20250203,279,279,279,279,0,0,00,0.00,N,3,0, 20250131,279,279,279,279,0,0,00,0.00,N,3,0, 20250120,279,279,279,279,0,0,00,0.00,N,3,0, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 95805fe6eb94..9b40d5bbcf8e 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 +20250210,34600,34600,36600,33800,864698,30457738900,00,0.00,N,5,-1500, 20250203,36100,33500,36700,30800,1299539,43266451950,00,0.00,N,2,1800, 20250131,34300,33800,34850,33000,135384,4614768900,00,0.00,N,2,300, 20250120,34000,36650,37300,34000,921394,32624837050,00,0.00,N,5,-2100, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index dbe4ef3adb7a..aaf00c63b233 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 +20250210,3310,3050,3325,3020,157238,500738755,00,0.00,N,2,260, 20250203,3050,3100,3105,2995,153715,468356970,00,0.00,N,5,-60, 20250131,3110,3115,3150,3100,23810,73958310,00,0.00,N,5,-40, 20250120,3150,3185,3260,3120,84650,269647970,00,0.00,N,5,-60, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 590b032d395d..ce2df5949b79 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 +20250210,5200,5040,5230,4805,99854,506348120,00,0.00,N,2,210, 20250203,4990,4980,5100,4700,133808,653964435,00,0.00,N,2,10, 20250131,4980,5250,5250,4960,58336,293724355,00,0.00,N,5,-270, 20250120,5250,5130,5280,4980,193560,990401785,00,0.00,N,2,190, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 2f171d314047..30ed3ee5512d 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 +20250210,5470,5810,5950,5360,840919,4726197130,00,0.00,N,5,-370, 20250203,5840,5900,6250,5710,1273954,7352611340,00,0.00,N,5,-220, 20250131,6060,6480,6490,6050,207796,1286713530,00,0.00,N,5,-420, 20250120,6480,6770,6930,6310,819156,5418050140,00,0.00,N,5,-190, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index f29be0cc59cd..4f401cd6ad5e 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 +20250210,3005,2765,4050,2695,14941586,50335846705,00,0.00,N,2,240, 20250203,2765,2710,2830,2630,930091,2537943390,00,0.00,N,2,15, 20250131,2750,2865,2865,2750,251605,701998135,00,0.00,N,5,-140, 20250120,2890,2730,3500,2690,5492036,16345348700,00,0.00,N,2,115, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index 7bf9ad02ca3e..cdd34bad4f23 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 +20250210,9490,10220,11800,8950,6690814,69959040570,00,0.00,N,5,-470, 20250203,9960,8110,10880,7720,19970186,188018977130,00,0.00,N,2,1400, 20250131,8560,7100,8950,6970,3018115,25598684060,00,0.00,N,2,1670, 20250120,6890,7370,7400,6550,1048045,7422523270,00,0.00,N,5,-480, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index e056db66979d..40859864cd66 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 +20250210,10190,10540,11280,10050,2382215,25203259130,00,0.00,N,5,-260, 20250203,10450,9330,10680,8790,1820075,18230209540,00,0.00,N,2,1030, 20250131,9420,9900,10000,9400,179419,1707913130,00,0.00,N,5,-780, 20250120,10200,10200,10780,9750,1522816,15555001540,00,0.00,N,5,-90, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index c8dbe588842a..bf48b8c24296 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 +20250210,5700,5700,6000,5500,282,1597200,00,0.00,N,5,-100, 20250203,5800,5790,6000,5600,925,5212020,00,0.00,N,2,10, 20250131,5790,5790,5790,5790,0,0,00,0.00,N,5,-10, 20250120,5800,5790,5800,5790,40,231700,00,0.00,N,3,0, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 8e6829e620da..3fa0caf300cf 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 +20250210,15180,15030,15490,14650,40338,605135940,00,0.00,N,5,-120, 20250203,15300,16410,16410,15120,49383,767196780,00,0.00,N,5,-1110, 20250131,16410,16100,16630,15760,10607,173775590,00,0.00,N,2,260, 20250120,16150,15800,16490,15230,40003,630326300,00,0.00,N,2,250, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index ff96d0d066b1..deb404ce5eb4 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 +20250210,4810,4575,4980,4570,88779,421282820,00,0.00,N,2,175, 20250203,4635,4665,4745,4475,52902,242018265,00,0.00,N,5,-65, 20250131,4700,4730,4740,4615,13988,64916620,00,0.00,N,5,-25, 20250120,4725,4760,4820,4590,73011,340602590,00,0.00,N,2,15, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 8dc3ea7767d1..350457022d73 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 +20250210,3650,3570,4150,3525,475874,1831301615,00,0.00,N,2,75, 20250203,3575,3585,3710,3450,54735,195122625,00,0.00,N,5,-35, 20250131,3610,3705,3705,3570,14878,53754860,00,0.00,N,5,-95, 20250120,3705,3860,3860,3675,75724,285138795,00,0.00,N,5,-135, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index bb606e2cd03a..0ddede87429f 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 +20250210,2980,3080,3125,2980,44060,133489065,00,0.00,N,5,-110, 20250203,3090,3040,3140,2915,118360,354937785,00,0.00,N,2,20, 20250131,3070,3230,3275,2995,15761,48752805,00,0.00,N,5,-160, 20250120,3230,3370,3480,3055,82083,270709585,00,0.00,N,5,-140, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 5d54bce051f8..9613440591b2 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 +20250210,3650,3550,4250,3510,1140295,4519205495,00,0.00,N,2,65, 20250203,3585,3395,4175,3250,1132403,4368467790,00,0.00,N,2,190, 20250131,3395,3515,3515,3325,10790,36652810,00,0.00,N,5,-105, 20250120,3500,3480,3590,3355,52411,181610430,00,0.00,N,5,-10, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 6f971662b4ca..ac0c851af83b 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 +20250210,7540,7980,7980,7460,54743,416637580,00,0.00,N,5,-370, 20250203,7910,7540,7980,7340,38764,295971040,00,0.00,N,2,320, 20250131,7590,7570,7690,7470,5490,41571080,00,0.00,N,2,20, 20250120,7570,7760,8020,7330,29427,223738530,00,0.00,N,5,-230, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index 7bd4f0e2d16d..3aef096404d6 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 +20250210,4800,4400,4900,4400,342,1605030,00,0.00,N,2,110, 20250203,4690,4600,4800,4400,679,3144555,00,0.00,N,5,-200, 20250131,4890,4600,4895,4600,63,299540,00,0.00,N,2,195, 20250120,4695,4300,4700,3900,404,1688540,00,0.00,N,2,395, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index af21126563d6..0aee2e6ed2d7 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 +20250210,4100,4165,4400,4080,9889384,41958973995,00,0.00,N,5,-70, 20250203,4170,4015,4740,3790,19948586,85662518175,00,0.00,N,2,155, 20250131,4015,3945,4040,3920,970887,3870306485,00,0.00,N,2,70, 20250120,3945,3880,4185,3800,6783718,27264296460,00,0.00,N,2,80, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index 37274c3ea3dc..fb1101cbf939 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 +20250210,19380,19110,20700,18520,1709416,33570275470,00,0.00,N,2,40, 20250203,19340,18640,19590,17610,999886,18563331720,00,0.00,N,2,240, 20250131,19100,19920,20100,18970,353289,6852769160,00,0.00,N,5,-1550, 20250120,20650,19110,21200,18390,1625140,32259017510,00,0.00,N,2,1650, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index 9e5c582b7a74..3e85ad1e342e 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 +20250210,2300,2315,2475,2210,788587,1839741130,00,0.00,N,5,-10, 20250203,2310,2630,2630,2245,949330,2267340750,00,0.00,N,5,-335, 20250131,2645,2680,2735,2640,124896,335981705,00,0.00,N,5,-35, 20250120,2680,2710,2875,2550,735943,1971194955,00,0.00,N,5,-30, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index c9fbf180d526..1a6ff61ad503 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 +20250210,2260,2285,2315,2110,332294,742261440,00,0.00,N,2,35, 20250203,2225,2185,2340,2085,292325,639011805,00,0.00,N,2,35, 20250131,2190,2215,2230,2150,54181,117866315,00,0.00,N,5,-45, 20250120,2235,2390,2390,2155,357676,810879160,00,0.00,N,5,-165, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index a6720cc1afa2..4db40adf08a5 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 +20250210,1282,1284,1330,1200,1482707,1905270197,00,0.00,N,2,3, 20250203,1279,1244,1319,1191,1732368,2151784900,00,0.00,N,2,23, 20250131,1256,1289,1289,1243,396179,497850646,00,0.00,N,5,-33, 20250120,1289,1303,1329,1269,2116349,2745658162,00,0.00,N,5,-14, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 9ed95fc009fe..04c353127b68 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 +20250210,3475,3440,3520,3250,186498,631683735,00,0.00,N,2,35, 20250203,3440,3680,3680,3340,423273,1450231345,00,0.00,N,5,-240, 20250131,3680,3800,3825,3595,114599,416768160,00,0.00,N,5,-160, 20250120,3840,4020,4125,3710,259889,1018069100,00,0.00,N,5,-200, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 8aa842018bd2..f8dc362b0dc1 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 +20250210,9950,10450,10450,9890,640442,6456827160,00,0.00,N,5,-470, 20250203,10420,11000,11090,10280,680985,7231325440,00,0.00,N,5,-580, 20250131,11000,10880,11140,10700,183073,2000843850,00,0.00,N,2,420, 20250120,10580,11040,11780,10340,1344819,15052995110,00,0.00,N,5,-420, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index e7496aca7d18..bdf190b05a66 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 +20250210,24850,24400,26300,23600,625854,15396524450,00,0.00,N,2,350, 20250203,24500,23600,25800,23050,521489,12708881650,00,0.00,N,2,200, 20250131,24300,25100,25350,23600,52623,1286291350,00,0.00,N,5,-550, 20250120,24850,26500,26500,24100,585228,14705475600,00,0.00,N,5,-1750, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index ec12c144eff6..a3371de83262 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 +20250210,5270,5300,5990,5180,1042153,5752393600,00,0.00,N,2,20, 20250203,5250,5700,5700,5120,595410,3205848820,00,0.00,N,5,-380, 20250131,5630,5530,5640,5380,78570,433015620,00,0.00,N,2,160, 20250120,5470,5530,5750,5320,661623,3680250120,00,0.00,N,5,-30, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index 3e921ac0ffd6..ac86e54759ce 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 +20250210,24350,22000,24700,19960,973584,21672176770,00,0.00,N,2,2050, 20250203,22300,20800,23500,19380,443269,9291288580,00,0.00,N,2,500, 20250131,21800,21550,22750,21450,97964,2161138300,00,0.00,N,5,-1050, 20250120,22850,23000,25250,21800,683222,16044679600,00,0.00,N,2,800, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index c120ef506441..849a16ae45d2 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 +20250210,8590,8830,9200,8370,1645473,14443887750,00,0.00,N,5,-420, 20250203,9010,8220,9580,7840,3804084,34136151630,00,0.00,N,2,650, 20250131,8360,8200,8390,7890,281513,2276178300,00,0.00,N,2,180, 20250120,8180,8380,8920,8100,1297506,10961295310,00,0.00,N,5,-30, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index b3311b1271c4..666210a245ff 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 +20250210,830,763,892,763,1724046,1430237409,00,0.00,N,2,65, 20250203,765,805,835,725,1603205,1249518225,00,0.00,N,5,-60, 20250131,825,836,855,816,434586,361911776,00,0.00,N,5,-25, 20250120,850,1050,1059,821,6807534,6304482050,00,0.00,N,5,-143, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index fef5066e438e..5020aaec94a3 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 +20250210,2300,2400,2490,2115,3647,8016635,00,0.00,N,5,-90, 20250203,2390,2390,2440,2105,2340,5485285,00,0.00,N,2,50, 20250131,2340,2250,2340,2250,2478,5667470,00,0.00,N,2,90, 20250120,2250,2490,2490,2100,8226,18367105,00,0.00,N,5,-160, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 6cbf3294c340..6cd115aab221 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 +20250210,161,161,161,161,0,0,00,0.00,N,3,0, 20250203,161,161,161,161,0,0,00,0.00,N,3,0, 20250131,161,161,161,161,0,0,00,0.00,N,3,0, 20250120,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 7987ee312248..5fc145307891 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 +20250210,29000,33800,34700,28550,3774494,120658563400,00,0.00,N,5,-2650, 20250203,31650,30400,35400,28250,3338585,103199238850,00,0.00,N,2,1350, 20250131,30300,31550,33850,30050,692824,21908343300,00,0.00,N,5,-2150, 20250120,32450,26550,35750,26000,7517252,241647365600,00,0.00,N,2,6350, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 11319ee33d0a..6352c7226344 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 +20250210,7030,6850,7500,6410,1925265,13522703135,00,0.00,N,2,160, 20250203,6870,6100,7500,5980,2010926,13642339600,00,0.00,N,2,710, 20250131,6160,6100,6230,5950,24329,148325000,00,0.00,N,3,0, 20250120,6160,5860,6160,5700,147610,874967510,00,0.00,N,2,360, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index 9fa405e7e2cc..94ab6fb83713 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 +20250210,23550,23000,23800,23000,3694803,86504717950,00,0.00,N,2,550, 20250203,23000,20700,23500,20350,7627815,170511725900,00,0.00,N,2,1800, 20250131,21200,20850,21250,20650,741520,15632717350,00,0.00,N,2,550, 20250120,20650,20800,21200,20550,2031428,42323339350,00,0.00,N,3,0, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index 4cd48f3aca53..f130a8ba780c 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 +20250210,9750,9960,10100,9670,459957,4543062900,00,0.00,N,5,-290, 20250203,10040,10280,10500,9920,441732,4455548020,00,0.00,N,5,-270, 20250131,10310,10280,10750,10280,59082,615700160,00,0.00,N,2,30, 20250120,10280,10400,12490,10270,1366332,15251763480,00,0.00,N,5,-120, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index 2cdaa113c3d8..6bde02722f50 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 +20250210,125600,128300,129800,121700,2149172,269601210800,00,0.00,N,5,-2300, 20250203,127900,106400,128400,101900,3653185,440009063600,00,0.00,N,2,18800, 20250131,109100,111000,111400,107600,162112,17621371400,00,0.00,N,5,-100, 20250120,109200,110000,112600,107200,880490,96303861900,00,0.00,N,5,-500, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index 070f60a94602..9a83a0180c34 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 +20250210,6250,6210,6750,6000,323148,2053187790,00,0.00,N,2,40, 20250203,6210,5670,6500,5530,346358,2120843720,00,0.00,N,2,490, 20250131,5720,5690,5920,5630,56381,323881050,00,0.00,N,2,30, 20250120,5690,5670,6870,5460,847626,5279189980,00,0.00,N,2,20, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index ee8017fc9b62..673b6d8e8ed2 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 +20250210,5450,5590,6100,5200,7583,41089520,00,0.00,N,2,50, 20250203,5400,5900,6390,5400,30266,175434520,00,0.00,N,5,-500, 20250131,5900,5400,6000,5110,527,3006220,00,0.00,N,2,190, 20250120,5710,4820,5980,4820,44436,232015660,00,0.00,N,2,740, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index a0a7f1b8f532..8f1c2c97edf3 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 +20250210,67000,69700,71200,65800,4022659,275282859300,00,0.00,N,5,-4200, 20250203,71200,66700,77100,63400,7613197,539475654600,00,0.00,N,2,2900, 20250131,68300,73600,75300,63100,3071612,212554565000,00,0.00,N,5,-3100, 20250120,71400,61100,72900,60000,8976658,615735991100,00,0.00,N,2,10400, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index 523ff81e1b1d..f6621fb0774e 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 +20250210,940,909,1019,895,1199306,1145235355,00,0.00,N,2,40, 20250203,900,875,1022,844,2079405,1975904240,00,0.00,N,2,23, 20250131,877,878,927,826,244943,217866843,00,0.00,N,2,2, 20250120,875,882,900,815,320596,277758792,00,0.00,N,5,-7, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 2efcc142b2d5..b928665ed8aa 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 +20250210,334500,312500,371500,300000,3645756,1235080734000,00,0.00,N,2,23500, 20250203,311000,304500,324000,298000,1783596,555917109000,00,0.00,N,3,0, 20250131,311000,304500,315000,302000,400124,123749604000,00,0.00,N,2,9500, 20250120,301500,310500,330000,294500,2113032,654470533500,00,0.00,N,5,-8500, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 51f3ffd6c14c..b5f7bd16595d 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 +20250210,6450,6580,6580,6400,85111,549318020,00,0.00,N,5,-130, 20250203,6580,6770,6820,6500,87067,577468480,00,0.00,N,5,-240, 20250131,6820,6870,6920,6810,19005,130304280,00,0.00,N,5,-70, 20250120,6890,7000,7040,6820,76892,532860890,00,0.00,N,5,-110, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index 4f979f0879af..5c19f3512e3f 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 +20250210,3185,3145,3215,3120,1146610,3635698515,00,0.00,N,2,65, 20250203,3120,3095,3145,3015,974088,2982673975,00,0.00,N,2,45, 20250131,3075,3105,3105,3055,326570,1001668375,00,0.00,N,5,-30, 20250120,3105,3100,3170,3080,937924,2922243825,00,0.00,N,5,-15, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 3ac57ec9b925..485abd83f990 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 +20250210,3715,3690,4260,3660,3872418,15310182005,00,0.00,N,2,20, 20250203,3695,3515,4110,3400,2129522,8297163675,00,0.00,N,2,130, 20250131,3565,3580,3595,3520,11634,41398235,00,0.00,N,3,0, 20250120,3565,3610,3610,3495,149362,527905725,00,0.00,N,5,-50, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index a7a265d197ca..6fd63767cbff 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 +20250210,13840,13280,14670,12750,853082,11714801680,00,0.00,N,2,530, 20250203,13310,11400,14090,10760,732090,9252388320,00,0.00,N,2,1670, 20250131,11640,12100,12480,11640,44206,522775950,00,0.00,N,5,-840, 20250120,12480,12330,13530,12150,380611,4875399530,00,0.00,N,2,180, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index 375821624995..dd7d488eb07a 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 +20250210,2105,2050,2120,1960,388743,793900921,00,0.00,N,2,60, 20250203,2045,1883,2110,1773,609178,1179290389,00,0.00,N,2,186, 20250131,1859,1863,1952,1812,44765,82829457,00,0.00,N,5,-4, 20250120,1863,1997,1997,1831,439070,826839620,00,0.00,N,5,-128, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 33a25136e943..3acec0737f25 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 +20250210,997,761,1039,758,50971071,46708140033,00,0.00,N,2,255, 20250203,742,851,898,687,49881944,39759663679,00,0.00,N,5,-108, 20250131,850,909,973,850,8869780,8087798550,00,0.00,N,5,-85, 20250120,935,615,1048,606,81508448,74294209364,00,0.00,N,2,319, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 1eb9341c7410..66ba66bbcb82 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 +20250210,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250203,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250131,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250120,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 84ed049e25a3..3ff90ba9c29f 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 +20250210,3140,3305,3405,3055,159268,508690095,00,0.00,N,5,-215, 20250203,3355,3270,3520,3230,94438,320034840,00,0.00,N,2,10, 20250131,3345,3450,3520,3330,15366,51562655,00,0.00,N,5,-105, 20250120,3450,3625,3625,3300,79870,273498015,00,0.00,N,5,-175, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index 8e053f6efdf8..10e55f3238b3 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 +20250210,2995,2740,2995,2285,5963,16743965,00,0.00,N,2,315, 20250203,2680,2515,2950,2135,1418,3155270,00,0.00,N,5,-270, 20250131,2950,2950,2950,2515,171,504015,00,0.00,N,3,0, 20250120,2950,5470,5500,2610,1830,6403385,00,0.00,N,5,-2550, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index 95ea1164bb8e..f9b4a25267cc 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 +20250210,1021,1040,1055,995,128482,130636769,00,0.00,N,5,-17, 20250203,1038,1004,1045,979,177536,179488357,00,0.00,N,2,34, 20250131,1004,1005,1030,995,22720,23029022,00,0.00,N,5,-1, 20250120,1005,1027,1035,980,141110,141173835,00,0.00,N,5,-23, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index a6cef8edaeb2..1ff74bf9c7e0 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 +20250210,4425,4370,4540,4315,145768,642430320,00,0.00,N,2,55, 20250203,4370,3950,4430,3885,297835,1237414270,00,0.00,N,2,380, 20250131,3990,4025,4025,3960,4694,18740875,00,0.00,N,5,-35, 20250120,4025,4100,4105,3915,50471,201568790,00,0.00,N,2,25, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index a46d388eb281..62cb43a50023 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 +20250210,4690,4560,4955,4360,18276482,85712812755,00,0.00,N,5,-15, 20250203,4705,4665,5250,4550,17760745,86455086860,00,0.00,N,5,-35, 20250131,4740,4400,5110,4375,36940060,174470302990,00,0.00,N,2,720, 20250120,4020,2980,4265,2825,74115734,294251547850,00,0.00,N,2,965, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 1f87ea996192..58005f97388e 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 +20250210,1290,1300,1330,1285,370512,481330426,00,0.00,N,5,-11, 20250203,1301,1304,1320,1277,199944,257537005,00,0.00,N,5,-3, 20250131,1304,1297,1330,1280,61356,79859379,00,0.00,N,2,7, 20250120,1297,1281,1304,1264,163871,211002884,00,0.00,N,2,9, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 3a020a1dbbb5..57a22cb9e8d9 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 +20250210,4570,4875,4990,4555,4665257,22435590600,00,0.00,N,5,-310, 20250203,4880,4635,5120,4600,8281830,40483302755,00,0.00,N,2,245, 20250131,4635,4750,4860,4590,1035803,4880357840,00,0.00,N,5,-230, 20250120,4865,5150,5400,4685,8947568,45348667940,00,0.00,N,5,-115, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index 3e08cb936ba1..66d8fcb38cdd 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 +20250210,7670,7520,7900,7450,108547,836871020,00,0.00,N,2,140, 20250203,7530,7690,7950,7180,120194,912798350,00,0.00,N,2,30, 20250131,7500,7700,7700,7470,13556,102280630,00,0.00,N,5,-200, 20250120,7700,8080,8100,7610,62911,495179890,00,0.00,N,5,-380, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index d45da341d85d..8cb880c269d2 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 +20250210,4200,4225,4250,4150,311592,1307926750,00,0.00,N,5,-40, 20250203,4240,4260,4275,4140,300432,1256981875,00,0.00,N,2,40, 20250131,4200,4205,4235,4180,35573,149328195,00,0.00,N,5,-10, 20250120,4210,4200,4260,4120,271935,1140786180,00,0.00,N,2,10, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index b3d48de5759e..bcc9c855f64e 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 +20250210,4700,4650,5070,4600,600731,2876733580,00,0.00,N,2,25, 20250203,4675,4685,4785,4440,520664,2412868555,00,0.00,N,5,-115, 20250131,4790,4820,4900,4680,154779,733743865,00,0.00,N,5,-55, 20250120,4845,4885,4900,4735,354652,1703218855,00,0.00,N,5,-40, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 72b84ed9b875..e2bd6d40074a 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 +20250210,2825,2905,2955,2800,27148,77065300,00,0.00,N,5,-85, 20250203,2910,2945,3030,2820,44267,128669915,00,0.00,N,5,-35, 20250131,2945,2920,2995,2875,12568,36586095,00,0.00,N,5,-50, 20250120,2995,2895,3025,2865,50388,146523585,00,0.00,N,2,70, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 73cf6df604af..212d7bb4d87b 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 +20250210,2060,1573,2130,1573,683213,1307733185,00,0.00,N,2,472, 20250203,1588,1359,1648,1256,568612,866352329,00,0.00,N,2,220, 20250131,1368,1375,1389,1367,20733,28517525,00,0.00,N,5,-21, 20250120,1389,1448,1498,1307,125246,172711839,00,0.00,N,5,-74, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 7c043f140963..210faa7eb930 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 +20250210,8500,7900,9140,7900,10732945,93301789150,00,0.00,N,2,600, 20250203,7900,8050,8490,7780,6541811,52550762470,00,0.00,N,5,-300, 20250131,8200,8100,8260,8100,317145,2593989790,00,0.00,N,2,70, 20250120,8130,8650,8650,8090,2339573,19570957820,00,0.00,N,5,-470, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index c05d0d995ffd..15c9b7d729b3 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 +20250210,4195,4200,4200,4195,44,184590,00,0.00,N,5,-5, 20250203,4200,4190,4200,3900,45,186890,00,0.00,N,2,10, 20250131,4190,3900,4200,3900,15,61700,00,0.00,N,5,-10, 20250120,4200,4300,4400,3800,131,535400,00,0.00,N,5,-100, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 95c2d93eb6ca..170788aa5e20 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 +20250210,1289,1230,1296,1230,1312515,1673053414,00,0.00,N,2,37, 20250203,1252,1400,1400,1223,2943937,3845934815,00,0.00,N,5,-44, 20250131,1296,1300,1330,1294,184272,240074548,00,0.00,N,5,-7, 20250120,1303,1324,1367,1286,1793706,2388095651,00,0.00,N,5,-21, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index 6d451f95ddc3..8430ae9aeebb 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 +20250210,15970,15580,16270,15100,1386580,21565434240,00,0.00,N,2,120, 20250203,15850,16020,16340,15550,933810,14893970040,00,0.00,N,5,-450, 20250131,16300,16890,16890,16100,243665,3967233730,00,0.00,N,5,-420, 20250120,16720,17280,18000,16520,1010131,17421014450,00,0.00,N,5,-560, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index b847ee13ef6f..252de62718bc 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 +20250210,9600,9140,9810,8880,1059488,10045622780,00,0.00,N,2,370, 20250203,9230,9820,9900,8660,1459150,13371973960,00,0.00,N,5,-820, 20250131,10050,9810,10120,9550,314532,3122180310,00,0.00,N,2,170, 20250120,9880,9300,11800,9300,11096272,121290315130,00,0.00,N,2,710, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 0a4158a48838..140b808f2022 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 +20250210,6020,5380,6080,5320,4414960,25265053680,00,0.00,N,2,720, 20250203,5300,5430,5650,5220,2594119,14005149130,00,0.00,N,5,-230, 20250131,5530,5490,5630,5350,423434,2338858390,00,0.00,N,2,40, 20250120,5490,6020,6020,5420,2762070,15547587590,00,0.00,N,5,-460, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index 58268ab81396..7c11096cae4c 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 +20250210,9580,9170,10530,9040,439153,4263705300,00,0.00,N,2,410, 20250203,9170,9660,9660,9150,246140,2300232930,00,0.00,N,5,-460, 20250131,9630,9510,9750,9500,28609,275664360,00,0.00,N,5,-70, 20250120,9700,10280,10590,9700,456401,4651053620,00,0.00,N,5,-560, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index 5e8e545687d8..76df42694a17 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 +20250210,11140,11450,11500,10450,2803,30255510,00,0.00,N,5,-360, 20250203,11500,11500,11950,10030,2821,29959500,00,0.00,N,2,110, 20250131,11390,11450,11480,10840,459,5063360,00,0.00,N,2,220, 20250120,11170,12430,12450,10700,3826,42904620,00,0.00,N,5,-390, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index 9819119e8fe0..dcab1ba9f922 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 +20250210,6440,6800,6880,6350,910921,6023621290,00,0.00,N,5,-170, 20250203,6610,6050,6700,5730,1021768,6407942910,00,0.00,N,2,480, 20250131,6130,6170,6230,6110,72152,444982980,00,0.00,N,5,-30, 20250120,6160,6630,6980,6070,1418951,9216896640,00,0.00,N,5,-440, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 176f67c968da..43671ca0e34b 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 +20250210,4400,4245,4425,4190,150584,653972790,00,0.00,N,2,185, 20250203,4215,4110,4225,4060,99726,414896685,00,0.00,N,2,115, 20250131,4100,4065,4100,4065,14634,59799845,00,0.00,N,2,5, 20250120,4095,4080,4140,3835,107357,436338020,00,0.00,N,2,10, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index a045092603fa..c6beb95bd5a0 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 +20250210,25600,26400,26850,24900,1301322,33691120400,00,0.00,N,5,-850, 20250203,26450,23100,28300,22500,2130905,55351027450,00,0.00,N,2,2800, 20250131,23650,24350,24850,23500,153610,3666648250,00,0.00,N,5,-700, 20250120,24350,23100,25100,22950,903832,21927448150,00,0.00,N,2,1200, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index 11c3bbb39296..a87e1dd6e286 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 +20250210,7190,7310,7680,7160,211441,1552170500,00,0.00,N,5,-170, 20250203,7360,7260,7770,6890,212855,1567622700,00,0.00,N,2,20, 20250131,7340,7470,7470,7200,22408,163192760,00,0.00,N,5,-10, 20250120,7350,7500,7790,7200,171192,1278440210,00,0.00,N,5,-150, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index e2c27683dfb2..5e4e95cf613f 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 +20250210,5420,5240,5540,5150,718972,3843715180,00,0.00,N,2,180, 20250203,5240,4895,5350,4775,602124,3076075885,00,0.00,N,2,340, 20250131,4900,4960,5050,4750,193470,936990615,00,0.00,N,5,-60, 20250120,4960,5190,5280,4895,847184,4290779640,00,0.00,N,5,-450, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index d41334bacaeb..a985c481c5da 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 +20250210,2265,2115,2300,2100,950719,2121858395,00,0.00,N,2,125, 20250203,2140,2100,2245,2080,1100060,2386638210,00,0.00,N,3,0, 20250131,2140,2150,2195,2115,218785,471242765,00,0.00,N,5,-5, 20250120,2145,2230,2295,2145,1628789,3604936065,00,0.00,N,5,-55, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index ad850c95cd10..357d187e04c2 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 +20250210,1997,1999,2125,1961,3114827,6320923549,00,0.00,N,5,-2, 20250203,1999,1962,2045,1909,2599452,5140835638,00,0.00,N,2,36, 20250131,1963,1950,2040,1920,711870,1404727334,00,0.00,N,2,18, 20250120,1945,1948,2125,1833,4214727,8250101205,00,0.00,N,5,-3, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index f15f5727dd81..e55babb6b679 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 +20250210,1245,1220,1270,1220,128866,160880155,00,0.00,N,2,39, 20250203,1206,1194,1224,1150,67982,80566112,00,0.00,N,2,17, 20250131,1189,1224,1227,1185,18369,21912242,00,0.00,N,5,-35, 20250120,1224,1237,1255,1206,81145,99763879,00,0.00,N,5,-13, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 8d78a1ceb869..bf6b3d379b4a 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 +20250210,81000,84600,85200,77800,355451,28698582300,00,0.00,N,5,-2700, 20250203,83700,80700,85600,79900,513202,42433699500,00,0.00,N,2,5400, 20250131,78300,76900,78800,74400,76174,5834802300,00,0.00,N,2,2700, 20250120,75600,77100,82000,74700,360295,27982606400,00,0.00,N,5,-1500, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index 6e9315886602..4c18f1be27c5 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 +20250210,3460,3305,3485,3305,72155,246541720,00,0.00,N,2,65, 20250203,3395,3485,3485,3210,94538,319850860,00,0.00,N,2,5, 20250131,3390,3500,3550,3315,19701,67194690,00,0.00,N,5,-110, 20250120,3500,3440,3550,3350,129062,445709130,00,0.00,N,2,60, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index 4cab1d5e1a46..bf5c15bc2f5f 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 +20250210,2655,1160,2700,1153,30269548,63261978749,00,0.00,N,2,1497, 20250203,1158,1215,1258,1142,252950,297977714,00,0.00,N,5,-62, 20250131,1220,1280,1280,1210,60575,74119058,00,0.00,N,5,-50, 20250120,1270,1340,1390,1270,655367,838240695,00,0.00,N,5,-80, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index 57e9394410cd..fa1797ca63d1 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 +20250210,1079,1200,1200,998,8741,9004261,00,0.00,N,5,-86, 20250203,1165,1300,1399,1050,7719,8837632,00,0.00,N,5,-133, 20250131,1298,1298,1298,1290,5,6474,00,0.00,N,5,-32, 20250120,1330,1199,1400,1000,6903,7882365,00,0.00,N,2,145, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index 6888418c682f..b56b8a182b38 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 +20250210,683,699,799,595,1057,677763,00,0.00,N,5,-113, 20250203,796,699,900,648,423,298278,00,0.00,N,2,97, 20250131,699,699,699,600,1033,633966,00,0.00,N,2,2, 20250120,697,699,699,553,933,600526,00,0.00,N,2,1, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 0b578e161788..6a1377bb832b 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 +20250210,2150,2185,2185,1925,30217,62786440,00,0.00,N,2,5, 20250203,2145,2280,2280,2015,23223,49847520,00,0.00,N,5,-50, 20250131,2195,2270,2270,2120,2745,5953500,00,0.00,N,5,-10, 20250120,2205,2190,2270,2110,17477,37939270,00,0.00,N,2,15, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index 96b733af6074..6b7cd3ba0199 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 +20250210,34500,35350,35450,34300,133110,4659630650,00,0.00,N,5,-800, 20250203,35300,36050,36050,35100,66692,2362575300,00,0.00,N,5,-650, 20250131,35950,36450,36500,35950,16205,585586600,00,0.00,N,5,-300, 20250120,36250,36550,36700,36100,60493,2199694200,00,0.00,N,5,-450, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index 6c3e47239fc0..3b1d806cfbcb 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 +20250210,1495,1511,1528,1484,144292,216839654,00,0.00,N,5,-29, 20250203,1524,1500,1547,1475,155760,235757030,00,0.00,N,2,24, 20250131,1500,1500,1521,1486,48806,73544882,00,0.00,N,2,8, 20250120,1492,1531,1600,1481,563638,864518791,00,0.00,N,5,-38, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index eec7a1652660..6b91785014b7 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 +20250210,673,600,690,434,758,403521,00,0.00,N,2,73, 20250203,600,800,800,506,880,549595,00,0.00,N,5,-300, 20250131,900,900,900,900,122,109800,00,0.00,N,5,-135, 20250120,1035,800,1035,800,35,32175,00,0.00,N,2,335, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 75461a3f0d9e..1ca7b19cab2d 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 +20250210,2165,2095,2270,2030,716588,1554786735,00,0.00,N,2,85, 20250203,2080,2140,2140,2015,352410,723738125,00,0.00,N,5,-35, 20250131,2115,2045,2170,2045,97411,206761915,00,0.00,N,2,40, 20250120,2075,2080,2175,1998,285269,587705794,00,0.00,N,2,5, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index 9279bea1a907..ff34333fe4b9 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 +20250210,7880,5630,8990,5310,8671090,63486477670,00,0.00,N,2,2170, 20250203,5710,4780,5930,4600,3300655,17888836950,00,0.00,N,2,950, 20250131,4760,4750,5220,4615,1002450,4870812485,00,0.00,N,5,-260, 20250120,5020,4430,5290,4150,5465917,26886875600,00,0.00,N,2,590, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index 6b1f406eb25c..36005c83d936 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 +20250210,2240,2115,2395,2090,1235448,2772640590,00,0.00,N,2,125, 20250203,2115,2100,2135,2020,91335,189720515,00,0.00,N,2,15, 20250131,2100,2115,2150,2100,25944,54658820,00,0.00,N,3,0, 20250120,2100,2190,2225,2095,177223,379823605,00,0.00,N,5,-90, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 2426d2203104..b7db615e1392 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 +20250210,1531,1502,1604,1490,243022,379015936,00,0.00,N,2,26, 20250203,1505,1527,1545,1478,257113,385362252,00,0.00,N,5,-13, 20250131,1518,1579,1579,1510,100595,153748815,00,0.00,N,5,-62, 20250120,1580,1749,1749,1558,769059,1230068901,00,0.00,N,5,-169, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index f6ec70f5c6cd..78247f52a8f4 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 +20250210,51600,54500,58000,51400,1422751,77481738100,00,0.00,N,5,-500, 20250203,52100,60500,61500,50200,2487442,136974374500,00,0.00,N,5,-5900, 20250131,58000,57200,59600,56600,433737,25255631000,00,0.00,N,2,2500, 20250120,55500,56500,57900,53900,1175529,65404181100,00,0.00,N,5,-1500, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 3e22071c4e2d..52d5c99f3adf 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 +20250210,1713,1700,1865,1696,1252921,2224673440,00,0.00,N,2,22, 20250203,1691,1660,1900,1531,2007358,3449833686,00,0.00,N,2,31, 20250131,1660,1585,1870,1526,936905,1623813089,00,0.00,N,2,75, 20250120,1585,1780,1799,1583,1062172,1781180681,00,0.00,N,5,-219, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 2911bd2f334c..8f350fd71943 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 +20250210,5790,5670,5960,5660,49728,289368770,00,0.00,N,2,120, 20250203,5670,5560,5670,5150,45603,246822440,00,0.00,N,2,70, 20250131,5600,5540,5600,5480,13131,72828430,00,0.00,N,2,60, 20250120,5540,5750,5820,5470,48281,274437310,00,0.00,N,5,-250, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index 5e663eafa992..6a8499edfb78 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 +20250210,5080,5210,5240,5000,37646,194261000,00,0.00,N,5,-150, 20250203,5230,4980,5230,4905,25078,126049330,00,0.00,N,2,230, 20250131,5000,5120,5120,5000,2629,13248940,00,0.00,N,5,-120, 20250120,5120,5190,5240,4960,37623,190889570,00,0.00,N,5,-120, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index b7bf1fc39d63..34c390ab4d27 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 +20250210,666,718,720,662,716150,488993578,00,0.00,N,5,-19, 20250203,685,860,980,639,8171024,6467158386,00,0.00,N,5,-75, 20250131,760,729,809,660,2942911,2219078148,00,0.00,N,2,127, 20250120,633,731,819,615,2017734,1425193590,00,0.00,N,5,-102, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index b1345d3f92bd..cc9f4b46543a 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 +20250210,4830,4820,4985,4680,182492,877878805,00,0.00,N,2,10, 20250203,4820,4805,5000,4580,273225,1297196145,00,0.00,N,5,-55, 20250131,4875,5030,5130,4820,73068,359633655,00,0.00,N,5,-155, 20250120,5030,5350,5350,5020,172950,893492580,00,0.00,N,5,-320, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 6ab7304f57fb..80fe1e32fc57 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 +20250210,55900,58000,60600,55000,289755,16623312800,00,0.00,N,5,-4200, 20250203,60100,55300,62200,52200,491973,28282563200,00,0.00,N,2,2500, 20250131,57600,60000,60400,57500,85343,5030796700,00,0.00,N,5,-5500, 20250120,63100,61400,64400,59800,270509,16854874400,00,0.00,N,2,1700, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 253858b1f537..780924e34592 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 +20250210,31700,34800,36900,30300,2067758,69396726600,00,0.00,N,5,-2550, 20250203,34250,31750,36100,31300,3086439,103812826250,00,0.00,N,2,2550, 20250131,31700,30400,31700,30050,292012,9092796650,00,0.00,N,2,1650, 20250120,30050,31550,33250,29500,1499620,47751796650,00,0.00,N,5,-1250, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 57db33cdf524..0b51cbb3f709 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 +20250210,7410,7260,7440,7090,80709,586352200,00,0.00,N,2,100, 20250203,7310,7210,7440,6810,74427,526559190,00,0.00,N,2,40, 20250131,7270,7380,7450,7220,12850,93849790,00,0.00,N,5,-180, 20250120,7450,7590,7650,7350,113395,847670380,00,0.00,N,2,10, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index 96464b1a367d..c30838f03025 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 +20250210,107000,108600,118100,104500,1327751,145791674900,00,0.00,N,5,-4100, 20250203,111100,126900,129900,111000,1078440,127478001200,00,0.00,N,5,-18900, 20250131,130000,130700,133800,129100,120971,15816165900,00,0.00,N,5,-2600, 20250120,132600,150100,155500,132100,1107172,156478587300,00,0.00,N,5,-16400, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index 4f1dc07d7665..81097d98c483 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 +20250210,2435,2505,2505,2405,1347681,3284212165,00,0.00,N,5,-70, 20250203,2505,2460,2535,2415,1391058,3455076360,00,0.00,N,2,50, 20250131,2455,2510,2510,2420,462348,1128775315,00,0.00,N,5,-55, 20250120,2510,2460,2515,2335,3856424,9287120790,00,0.00,N,2,65, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index cf4a8df948cb..f6500a951e94 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 +20250210,3965,3930,3990,3805,167775,661931930,00,0.00,N,2,35, 20250203,3930,3840,3950,3800,261562,1010014405,00,0.00,N,2,100, 20250131,3830,3795,3835,3795,21128,80821745,00,0.00,N,2,10, 20250120,3820,3800,3910,3765,114478,434300290,00,0.00,N,2,15, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index 2928e17b836d..82b9254135fb 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 +20250210,7600,7340,7800,7340,606,4542360,00,0.00,N,2,40, 20250203,7560,6950,7570,6950,806,5762980,00,0.00,N,2,410, 20250131,7150,6950,7150,6950,202,1404300,00,0.00,N,3,0, 20250120,7150,6800,7150,6400,1111,7588050,00,0.00,N,2,150, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 5dde38f471f5..567a076e0813 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 +20250210,2510,2490,2735,2375,1442322,3740474790,00,0.00,N,3,0, 20250203,2510,2100,3185,2100,14271691,39120793233,00,0.00,N,2,894, 20250131,1616,1499,1801,1499,566300,938218780,00,0.00,N,2,118, 20250120,1498,1340,1858,1330,1459079,2276394516,00,0.00,N,2,159, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index b0c9884c974f..54b093228ca2 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 +20250210,7970,8320,8650,7770,485532,4003815680,00,0.00,N,5,-370, 20250203,8340,8110,8680,7900,765562,6340899120,00,0.00,N,2,290, 20250131,8050,8290,8380,8020,145741,1182784570,00,0.00,N,5,-310, 20250120,8360,9110,9580,8260,2318691,20585221120,00,0.00,N,5,-520, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index 83d99d946eb0..8f03ff0b7d8c 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 +20250210,11470,11450,12590,11250,1007209,11994700760,00,0.00,N,5,-140, 20250203,11610,11450,12870,11180,2256871,27619784170,00,0.00,N,2,120, 20250131,11490,10750,12280,10750,782601,9236183950,00,0.00,N,2,740, 20250120,10750,12650,13860,10560,2912494,37138036580,00,0.00,N,5,-1930, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 4daaad2d0453..8065f2badddd 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 +20250210,3345,3180,3430,3160,2744734,9109420610,00,0.00,N,2,265, 20250203,3080,3015,3170,2950,349175,1071548495,00,0.00,N,2,45, 20250131,3035,3120,3125,3035,98128,300310400,00,0.00,N,5,-70, 20250120,3105,3235,3295,3100,905115,2899766330,00,0.00,N,5,-125, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index 3a0f8aad5ef6..f6d9807fa6f8 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 +20250210,37100,35000,39400,34200,585333,21686907550,00,0.00,N,2,2000, 20250203,35100,34700,36900,32650,437463,15390996950,00,0.00,N,3,0, 20250131,35100,34700,35350,34100,79520,2769028400,00,0.00,N,2,200, 20250120,34900,40250,42050,34600,669095,25426503050,00,0.00,N,5,-5300, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index cf01ea53084f..4c7337b6af93 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 +20250210,2590,2650,2655,2560,180162,469480370,00,0.00,N,5,-60, 20250203,2650,2765,2765,2625,223752,596854250,00,0.00,N,5,-145, 20250131,2795,2835,2835,2785,17875,49972710,00,0.00,N,5,-45, 20250120,2840,2850,2875,2750,78417,220980455,00,0.00,N,5,-15, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index c0ec023826ea..da1218053861 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 +20250210,317,489,496,310,9565431,3391442999,00,0.00,N,5,-172, 20250203,489,472,520,472,754576,367135860,00,0.00,N,5,-15, 20250131,504,504,508,478,142560,69764721,00,0.00,N,3,0, 20250120,504,516,527,494,389513,197933744,00,0.00,N,5,-12, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index d4cb338e710b..17559b46a752 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 +20250210,248000,240000,254500,236500,1038874,254956307000,00,0.00,N,2,13500, 20250203,234500,221500,242000,221500,812392,189157469500,00,0.00,N,2,9500, 20250131,225000,222500,228500,221500,213053,47969244000,00,0.00,N,2,3500, 20250120,221500,224000,226000,215000,735703,162024311500,00,0.00,N,5,-2000, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index dabc021e050b..4c8e7ccc56e3 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 +20250210,6460,6540,6790,6210,44656,287684740,00,0.00,N,5,-80, 20250203,6540,6530,6630,6340,45842,296978720,00,0.00,N,3,0, 20250131,6540,6550,6550,6440,4139,26965770,00,0.00,N,5,-10, 20250120,6550,6470,6650,6340,32656,211604140,00,0.00,N,2,80, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index d3ba2a020fda..abd6e91918ef 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 +20250210,2260,2180,2315,2160,79384,179113485,00,0.00,N,2,65, 20250203,2195,2145,2240,2085,21518,46317460,00,0.00,N,2,50, 20250131,2145,2125,2165,2125,8497,18201700,00,0.00,N,2,15, 20250120,2130,2105,2205,2105,41925,89720360,00,0.00,N,3,0, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index 251169d52bfc..3edfce0182a7 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 +20250210,768,762,771,747,167434,127195093,00,0.00,N,2,6, 20250203,762,751,780,736,349649,261619326,00,0.00,N,2,11, 20250131,751,758,780,744,58997,44512604,00,0.00,N,5,-7, 20250120,758,760,770,700,212979,159638274,00,0.00,N,2,6, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 3aeacf04db9d..c1cb11a4c3c4 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 +20250210,20050,18490,20650,18090,4283468,82345111280,00,0.00,N,2,1350, 20250203,18700,17840,19200,16840,3681455,65589549460,00,0.00,N,2,200, 20250131,18500,19220,19490,18310,1281810,24059426370,00,0.00,N,5,-1500, 20250120,20000,16140,20750,15940,9646490,182429094480,00,0.00,N,2,4160, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index 7c58c7e904ac..e119274f7cd7 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 +20250210,4330,4510,4540,4200,132815,576156560,00,0.00,N,5,-40, 20250203,4370,4480,4545,4240,111814,491553655,00,0.00,N,5,-110, 20250131,4480,4410,4500,4410,13183,58750370,00,0.00,N,5,-20, 20250120,4500,4750,4770,4410,191600,880959380,00,0.00,N,5,-270, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index dd4551f357ff..a6f3c181c7e4 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 +20250210,5250,4850,5330,4815,636936,3220682080,00,0.00,N,2,400, 20250203,4850,4850,5210,4685,948620,4742086130,00,0.00,N,5,-145, 20250131,4995,5000,5050,4900,67345,335586855,00,0.00,N,5,-5, 20250120,5000,5150,5210,4855,1109905,5561400025,00,0.00,N,3,0, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index cb9d80838fbd..fc15ebeae922 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 +20250210,1704,1721,1769,1657,574473,986261774,00,0.00,N,5,-17, 20250203,1721,1673,1840,1611,1383640,2406723085,00,0.00,N,2,48, 20250131,1673,1668,1695,1631,107424,177162131,00,0.00,N,3,0, 20250120,1673,1692,1859,1629,1661016,2865159852,00,0.00,N,5,-19, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index ce2094f0e489..77910eea1dd0 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 +20250210,27050,27300,33550,24500,6030937,182883974750,00,0.00,N,2,1350, 20250203,25700,24000,27050,22550,465451,11877894200,00,0.00,N,2,1600, 20250131,24100,24600,24650,24100,14617,354935950,00,0.00,N,5,-500, 20250120,24600,25150,26300,24100,180400,4526300400,00,0.00,N,5,-450, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index 57426e2fa5a9..a35df26e2e22 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 +20250210,4595,4115,4695,3905,1328,6032515,00,0.00,N,2,400, 20250203,4195,4190,4395,4190,27,115780,00,0.00,N,3,0, 20250131,4195,4195,4195,4195,0,0,00,0.00,N,5,-5, 20250120,4200,4085,4500,3830,3374,13230590,00,0.00,N,2,110, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index e08b972a5a9b..ff55fa9ba45b 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 +20250210,4920,5130,5280,4820,114189,571203200,00,0.00,N,5,-230, 20250203,5150,4980,5540,4530,215008,1075872100,00,0.00,N,2,365, 20250131,4785,4805,4855,4715,18036,86293055,00,0.00,N,5,-155, 20250120,4940,5380,5420,4810,100701,511167660,00,0.00,N,5,-440, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index 207c6b6961c7..0e5e7c61d487 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 +20250210,8490,8810,10030,8350,1864123,17324018880,00,0.00,N,5,-450, 20250203,8940,7750,8950,7360,1976667,16790352000,00,0.00,N,2,1120, 20250131,7820,7580,8450,7550,288061,2303966370,00,0.00,N,2,130, 20250120,7690,7569,8910,7569,353259,2831137930,00,0.00,N,2,121, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 237e63c83fb0..391e3b324925 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 +20250210,5500,5420,5700,5010,95383,496718220,00,0.00,N,2,110, 20250203,5390,6150,6160,5380,110727,618859930,00,0.00,N,5,-810, 20250131,6200,6240,6310,6050,18655,115217950,00,0.00,N,5,-40, 20250120,6240,6380,6800,5950,186310,1190085390,00,0.00,N,2,10, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 7f8ea323f786..10b0a8584781 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 +20250210,9050,9730,10720,9010,15740034,154901407900,00,0.00,N,5,-950, 20250203,10000,7520,10350,7300,46088393,429209068420,00,0.00,N,2,2460, 20250131,7540,7650,7880,7530,660224,5057268060,00,0.00,N,5,-110, 20250120,7650,7770,8670,7350,8547062,69108159650,00,0.00,N,5,-330, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index c8896ab3273f..a14016961940 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 +20250210,18560,14150,18560,13760,5202457,89054336180,00,0.00,N,2,4230, 20250203,14330,13100,14410,12310,514875,6888027330,00,0.00,N,2,840, 20250131,13490,13750,13890,13450,125197,1701493610,00,0.00,N,5,-960, 20250120,14450,13100,15000,12810,838631,11915187890,00,0.00,N,2,1500, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 9b9a371aedbd..6132f25bf5d2 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 +20250210,3370,3420,3480,3270,366936,1234650120,00,0.00,N,5,-50, 20250203,3420,3610,3760,3390,3368919,11975252950,00,0.00,N,5,-365, 20250131,3785,3180,3980,3120,4741037,17760142080,00,0.00,N,2,605, 20250120,3180,3155,3760,3060,7915677,27573024820,00,0.00,N,2,40, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index 04c2704f1e00..16ad2aae4bee 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 +20250210,4070,3955,4095,3945,348640,1393777180,00,0.00,N,2,80, 20250203,3990,3965,4035,3955,268822,1072994300,00,0.00,N,2,25, 20250131,3965,3955,3990,3940,60478,239347875,00,0.00,N,2,30, 20250120,3935,3950,3990,3900,407929,1604457280,00,0.00,N,5,-15, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 5949bfe2f31e..410ac473719b 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 +20250210,2690,2505,2715,2505,338600,899518580,00,0.00,N,2,180, 20250203,2510,2540,2590,2470,132236,329795965,00,0.00,N,5,-35, 20250131,2545,2555,2585,2525,8815,22407160,00,0.00,N,5,-40, 20250120,2585,2630,2670,2545,96104,249061770,00,0.00,N,5,-40, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 61983636b437..6560ca1e001b 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 +20250210,2480,2535,2540,2465,101488,252820315,00,0.00,N,5,-40, 20250203,2520,2540,2540,2485,119508,298689345,00,0.00,N,3,0, 20250131,2520,2520,2520,2500,19275,48269950,00,0.00,N,3,0, 20250120,2520,2550,2565,2500,87822,221206255,00,0.00,N,5,-25, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 038f058b7182..b366d5e0ca0f 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 +20250210,1494,1500,1500,1490,93566,139634480,00,0.00,N,2,1, 20250203,1493,1497,1500,1480,177097,263840673,00,0.00,N,2,3, 20250131,1490,1500,1500,1488,15755,23482261,00,0.00,N,3,0, 20250120,1490,1513,1515,1483,216735,323814713,00,0.00,N,5,-15, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index bd9caa59dd0e..ab1cd5dc73a7 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 +20250210,50400,49900,53000,47950,54836,2750558350,00,0.00,N,5,-300, 20250203,50700,48500,53900,46900,101207,5158367450,00,0.00,N,2,2900, 20250131,47800,46200,47800,44750,21286,988222050,00,0.00,N,2,2700, 20250120,45100,44200,45850,41000,105932,4578068150,00,0.00,N,2,100, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index 8c92dcc35dcb..20bccd445458 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 +20250210,6310,7800,7900,6190,1475714,10508471680,00,0.00,N,5,-380, 20250203,6690,5070,6690,4660,191611,1160757770,00,0.00,N,2,1630, 20250131,5060,5190,5270,5000,16676,84873440,00,0.00,N,5,-180, 20250120,5240,5430,5470,5130,52980,281090260,00,0.00,N,5,-230, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index d777f56085c4..3b6b67e17df8 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 +20250210,188200,177300,196000,171500,247990,46491561200,00,0.00,N,2,10000, 20250203,178200,164300,182700,160600,143678,24587805700,00,0.00,N,2,9400, 20250131,168800,174900,174900,164500,14919,2540126100,00,0.00,N,5,-7100, 20250120,175900,184000,188000,172500,125986,22688886100,00,0.00,N,5,-5400, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index bf18c477b05c..095529f4daa3 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 +20250210,2400,1845,2465,1791,4444381,9552279189,00,0.00,N,2,551, 20250203,1849,2180,2395,1651,6081967,11922350919,00,0.00,N,5,-366, 20250131,2215,2190,2230,2090,368076,804828920,00,0.00,N,2,85, 20250120,2130,2405,2450,2075,2886466,6523209435,00,0.00,N,5,-260, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index ed062a1882a8..ef8ebb93de60 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,99 +1,100 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250203,13020,11060,13360,10640,3836801,46198232080,00,0.00,N,2,1640, -20250131,11380,11450,11650,11200,601819,6869097990,00,0.00,N,5,-40, -20250120,11420,8930,11700,8710,4073097,42364228190,00,0.00,N,2,2490, -20250113,8930,9720,9830,8620,1818346,16738997500,00,0.00,N,5,-720, -20250106,9650,8970,9860,8830,2304574,21730043780,00,0.00,N,2,570, -20241230,9080,8060,9150,7990,1318112,11600185690,00,0.00,N,2,1020, -20241223,8060,8090,8680,7490,4541496,37048945280,00,0.00,N,5,-1160, -20241216,9220,10430,10580,9200,1982433,19662363820,00,0.00,N,5,-1110, -20241209,10330,10350,10840,9660,3106808,31593289250,00,0.00,N,5,-600, -20241202,10930,11720,12200,10470,1859642,20918501290,00,0.00,N,5,-670, -20241125,11600,10180,12530,10130,3039203,34750847150,00,0.00,N,2,1570, -20241118,10030,10760,10830,9970,2708416,27930712320,00,0.00,N,5,-730, -20241111,10760,13290,13630,10490,2742551,32974881570,00,0.00,N,5,-2440, -20241104,13200,13400,14140,12810,2407609,32408431250,00,0.00,N,5,-210, -20241028,13410,14850,14850,13400,2572085,36061245780,00,0.00,N,5,-1200, -20241021,14610,14670,15630,14190,4773318,71098195850,00,0.00,N,5,-40, -20241014,14650,14500,16340,14280,8457314,129130853700,00,0.00,N,2,470, -20241007,14180,12750,14560,12210,3849912,52171585750,00,0.00,N,2,1640, -20240930,12540,12340,12590,11870,857098,10493133340,00,0.00,N,2,320, -20240923,12220,13520,13540,12100,2182671,27836827210,00,0.00,N,5,-970, -20240919,13190,12510,13420,12510,1599796,20897644040,00,0.00,N,2,730, -20240909,12460,12520,13670,12110,2395967,30747805490,00,0.00,N,5,-340, -20240902,12800,14330,14660,12320,5876351,79328190400,00,0.00,N,5,-1490, -20240826,14290,11230,14500,11000,8868264,114393442860,00,0.00,N,2,3460, -20240819,10830,10500,10900,9900,1537364,15912900330,00,0.00,N,2,330, -20240812,10500,10430,10880,10190,1014604,10696872650,00,0.00,N,2,10, -20240805,10490,9990,11000,8510,3831557,37813868480,00,0.00,N,2,250, -20240729,10240,11480,11840,9980,3316495,35394827080,00,0.00,N,5,-1210, -20240722,11450,12250,12410,11310,1740519,20603071250,00,0.00,N,5,-750, -20240715,12200,12600,12900,12030,3553925,44113436810,00,0.00,N,5,-390, -20240708,12590,12050,12800,11590,4270660,52087097580,00,0.00,N,2,760, -20240701,11830,10380,12000,9990,3999862,43822001520,00,0.00,N,2,1450, -20240624,10380,10690,10890,9920,1368909,14056845500,00,0.00,N,5,-340, -20240617,10720,10280,11080,9990,1606263,16847735340,00,0.00,N,2,400, -20240610,10320,10980,12210,10220,3384400,37710212730,00,0.00,N,5,-860, -20240603,11180,11800,12210,10880,2684303,31126408920,00,0.00,N,5,-430, -20240527,11610,12730,14000,11410,6368300,79940473690,00,0.00,N,5,-1220, -20240520,12830,13590,13950,12640,2350410,31118981660,00,0.00,N,5,-700, -20240513,13530,12890,13670,12460,2097497,27489513310,00,0.00,N,2,750, -20240507,12780,13460,13810,12660,1982819,26350483390,00,0.00,N,5,-610, -20240429,13390,13050,13630,12550,3549446,46724634510,00,0.00,N,2,490, -20240422,12900,12480,14250,12480,4708722,63317746220,00,0.00,N,2,500, -20240415,12400,13000,13100,12000,2239998,28333764970,00,0.00,N,5,-860, -20240408,13260,13100,13460,12350,1958778,25093463710,00,0.00,N,2,50, -20240401,13210,13230,14650,12900,6792299,93424481530,00,0.00,N,3,0, -20240325,13210,13030,13950,12000,5082778,65440205070,00,0.00,N,2,190, -20240318,13020,12150,13280,12000,4340063,55325895100,00,0.00,N,2,860, -20240311,12160,13680,14010,12010,4845769,62835316340,00,0.00,N,5,-1350, -20240304,13510,11680,14500,11510,11098992,147909479270,00,0.00,N,2,1720, -20240226,11790,10620,12270,10610,6162863,71127821060,00,0.00,N,2,1270, -20240219,10520,11000,11130,9810,3753623,38972689860,00,0.00,N,5,-630, -20240213,11150,10350,11570,10210,1879909,20720671640,00,0.00,N,2,470, -20240205,10680,11870,11870,10540,808875,8944677480,00,0.00,N,5,-1260, -20240129,11940,12370,13200,11200,1585090,19298051660,00,0.00,N,5,-290, -20240122,12230,11750,12280,10730,1187994,13568528680,00,0.00,N,2,630, -20240115,11600,12505,12640,11479,2591551,31014966830,00,0.00,N,5,-905, -20240108,12505,12055,13655,11404,9949454,125248704600,00,0.00,N,2,450, -20240102,12055,12055,12855,11179,4930038,58632536650,00,0.00,N,3,0, -20231226,12055,12580,12930,11579,2982342,36831264400,00,0.00,N,5,-25, -20231218,12080,11004,12380,10754,2828680,33046565750,00,0.00,N,2,901, -20231211,11179,9739,11279,9679,3221982,34474077170,00,0.00,N,2,1626, -20231204,9553,9784,9979,9213,1175522,11323891450,00,0.00,N,5,-346, -20231127,9899,10154,10679,9729,1562749,15913116550,00,0.00,N,5,-230, -20231120,10129,9288,10254,9168,1501385,14741586970,00,0.00,N,2,751, -20231113,9378,9573,9844,8618,1665111,15317433380,00,0.00,N,5,-175, -20231106,9553,9744,10254,9158,2276831,22256001290,00,0.00,N,2,155, -20231030,9398,8358,9588,8118,1881063,17000948270,00,0.00,N,2,995, -20231023,8403,9593,9714,8253,2790698,24710318690,00,0.00,N,5,-1190, -20231016,9593,13055,15656,8948,9262320,104196273180,00,0.00,N,5,-3787, -20231010,13380,14606,14756,13230,2924180,40901503500,00,0.00,N,5,-1025, -20231004,14405,12905,14430,12880,2431038,33463649100,00,0.00,N,2,1150, -20230925,13255,13305,13655,11904,1800150,22779788900,00,0.00,N,5,-175, -20230918,13430,13455,14180,12280,3836642,51425820650,00,0.00,N,5,-325, -20230911,13755,13505,15706,13005,10561543,150676286450,00,0.00,N,2,250, -20230904,13505,13080,14055,12180,5118631,67377536800,00,0.00,N,2,400, -20230828,13105,12530,14405,11429,7415940,95230847600,00,0.00,N,2,750, -20230821,12355,13005,14005,11954,6293722,81210740900,00,0.00,N,5,-900, -20230814,13255,15381,15481,12805,10875972,154976992050,00,0.00,N,5,-1476, -20230807,14731,11704,14731,10854,11437778,145698135900,00,0.00,N,2,3027, -20230731,11704,10579,12480,10579,6185238,72733979350,00,0.00,N,2,1075, -20230724,10629,11579,11954,9799,5045026,54662433630,00,0.00,N,5,-800, -20230717,11429,9203,11729,9058,6113429,64225581460,00,0.00,N,2,2406, -20230710,9023,8253,9669,8083,2647301,23817163820,00,0.00,N,2,700, -20230703,8323,9744,9804,8083,2093583,18540118910,00,0.00,N,5,-1230, -20230626,9553,9553,10279,9333,1628154,15986610080,00,0.00,N,2,25, -20230619,9528,10004,10629,9513,1820940,18201002260,00,0.00,N,5,-476, -20230612,10004,11104,11154,9999,2470654,26089600640,00,0.00,N,5,-1075, -20230605,11079,12530,12555,10779,3913267,45202397050,00,0.00,N,5,-1351, -20230530,12430,11554,12680,11254,5877609,70748832150,00,0.00,N,2,901, -20230522,11529,11404,12230,11154,5112290,60201569050,00,0.00,N,2,175, -20230515,11354,11454,11654,10679,2641794,29365532350,00,0.00,N,3,0, -20230508,11354,11104,12255,11004,8811821,102747333900,00,0.00,N,2,350, -20230502,11004,10679,11204,10404,3501466,38161340350,00,0.00,N,2,550, -20230424,10454,10379,10729,9428,5251920,53816490550,00,0.00,N,2,450, -20230417,10004,12930,13055,9669,15198596,171345067970,00,0.00,N,5,-2051, -20230410,12055,11304,14355,10554,60869548,772971770350,00,0.00,N,2,826, -20230403,11229,9283,12680,8518,78371014,873861864310,00,0.00,N,2,2056, -20230330,9173,9478,11904,9143,53148212,561789996530,00,0.00,N,3,0, +20250210,15250,13197,15690,12235,9787259,137748517930,00,0.00,N,2,3326, +20250203,11924,10129,12235,9744,4189338,46198232080,00,0.00,N,2,1502, +20250131,10422,10486,10669,10257,657116,6869097990,00,0.00,N,5,-36, +20250120,10458,8178,10715,7977,4447346,42364228190,00,0.00,N,2,2280, +20250113,8178,8902,9002,7894,1985420,16738997500,00,0.00,N,5,-659, +20250106,8837,8215,9030,8086,2516324,21730043780,00,0.00,N,2,522, +20241230,8315,7381,8380,7317,1439223,11600185690,00,0.00,N,2,934, +20241223,7381,7409,7949,6859,4958784,37048945280,00,0.00,N,5,-1063, +20241216,8444,9552,9689,8425,2164584,19662363820,00,0.00,N,5,-1016, +20241209,9460,9479,9927,8847,3392269,31593289250,00,0.00,N,5,-550, +20241202,10010,10733,11173,9588,2030511,20918501290,00,0.00,N,5,-613, +20241125,10623,9323,11475,9277,3318453,34750847150,00,0.00,N,2,1438, +20241118,9185,9854,9918,9131,2957272,27930712320,00,0.00,N,5,-669, +20241111,9854,12171,12483,9607,2994544,32974881570,00,0.00,N,5,-2235, +20241104,12089,12272,12950,11732,2628827,32408431250,00,0.00,N,5,-192, +20241028,12281,13600,13600,12272,2808414,36061245780,00,0.00,N,5,-1099, +20241021,13380,13435,14314,12995,5211904,71098195850,00,0.00,N,5,-37, +20241014,13417,13279,14964,13078,9234400,129130853700,00,0.00,N,2,431, +20241007,12986,11677,13334,11182,4203654,52171585750,00,0.00,N,2,1502, +20240930,11484,11301,11530,10871,935850,10493133340,00,0.00,N,2,293, +20240923,11191,12382,12400,11081,2383220,27836827210,00,0.00,N,5,-889, +20240919,12080,11457,12290,11457,1746790,20897644040,00,0.00,N,2,669, +20240909,11411,11466,12519,11090,2616113,30747805490,00,0.00,N,5,-311, +20240902,11722,13124,13426,11283,6416288,79328190400,00,0.00,N,5,-1365, +20240826,13087,10284,13279,10074,9683108,114393442860,00,0.00,N,2,3169, +20240819,9918,9616,9982,9066,1678620,15912900330,00,0.00,N,2,302, +20240812,9616,9552,9964,9332,1107828,10696872650,00,0.00,N,2,9, +20240805,9607,9149,10074,7793,4183611,37813868480,00,0.00,N,2,229, +20240729,9378,10513,10843,9140,3621224,35394827080,00,0.00,N,5,-1108, +20240722,10486,11219,11365,10358,1900441,20603071250,00,0.00,N,5,-687, +20240715,11173,11539,11814,11017,3880469,44113436810,00,0.00,N,5,-357, +20240708,11530,11035,11722,10614,4663061,52087097580,00,0.00,N,2,696, +20240701,10834,9506,10990,9149,4367381,43822001520,00,0.00,N,2,1328, +20240624,9506,9790,9973,9085,1494687,14056845500,00,0.00,N,5,-311, +20240617,9817,9414,10147,9149,1753849,16847735340,00,0.00,N,2,366, +20240610,9451,10056,11182,9359,3695368,37710212730,00,0.00,N,5,-788, +20240603,10239,10807,11182,9964,2930944,31126408920,00,0.00,N,5,-394, +20240527,10633,11658,12821,10449,6953439,79940473690,00,0.00,N,5,-1117, +20240520,11750,12446,12776,11576,2566372,31118981660,00,0.00,N,5,-641, +20240513,12391,11805,12519,11411,2290221,27489513310,00,0.00,N,2,687, +20240507,11704,12327,12647,11594,2165006,26350483390,00,0.00,N,5,-559, +20240429,12263,11951,12483,11493,3875580,46724634510,00,0.00,N,2,449, +20240422,11814,11429,13050,11429,5141374,63317746220,00,0.00,N,2,458, +20240415,11356,11906,11997,10990,2445815,28333764970,00,0.00,N,5,-788, +20240408,12144,11997,12327,11310,2138755,25093463710,00,0.00,N,2,46, +20240401,12098,12116,13417,11814,7416396,93424481530,00,0.00,N,3,0, +20240325,12098,11933,12776,10990,5549799,65440205070,00,0.00,N,2,174, +20240318,11924,11127,12162,10990,4738841,55325895100,00,0.00,N,2,788, +20240311,11136,12528,12831,10999,5291013,62835316340,00,0.00,N,5,-1237, +20240304,12373,10697,13279,10541,12118804,147909479270,00,0.00,N,2,1576, +20240226,10797,9726,11237,9717,6729127,71127821060,00,0.00,N,2,1163, +20240219,9634,10074,10193,8984,4098517,38972689860,00,0.00,N,5,-577, +20240213,10211,9479,10596,9350,2052639,20720671640,00,0.00,N,2,430, +20240205,9781,10871,10871,9653,883194,8944677480,00,0.00,N,5,-1154, +20240129,10935,11329,12089,10257,1730731,19298051660,00,0.00,N,5,-265, +20240122,11200,10761,11246,9827,1297149,13568528680,00,0.00,N,2,577, +20240115,10623,11452,11576,10513,2829671,31014966830,00,0.00,N,5,-829, +20240108,11452,11040,12506,10445,10863646,125248704600,00,0.00,N,2,412, +20240102,11040,11040,11773,10238,5383029,58632536650,00,0.00,N,3,0, +20231226,11040,11521,11842,10605,3256371,36831264400,00,0.00,N,5,-23, +20231218,11063,10078,11338,9849,3088590,33046565750,00,0.00,N,2,825, +20231211,10238,8919,10330,8864,3518029,34474077170,00,0.00,N,2,1489, +20231204,8749,8960,9139,8438,1283534,11323891450,00,0.00,N,5,-317, +20231127,9066,9299,9780,8910,1706340,15913116550,00,0.00,N,5,-210, +20231120,9276,8507,9391,8397,1639338,14741586970,00,0.00,N,2,687, +20231113,8589,8768,9015,7893,1818108,15317433380,00,0.00,N,5,-160, +20231106,8749,8924,9391,8388,2486034,22256001290,00,0.00,N,2,142, +20231030,8607,7655,8782,7435,2053901,17000948270,00,0.00,N,2,911, +20231023,7696,8786,8896,7558,3047117,24710318690,00,0.00,N,5,-1090, +20231016,8786,11956,14338,8195,10113376,104196273180,00,0.00,N,5,-3468, +20231010,12254,13376,13514,12117,3192864,40901503500,00,0.00,N,5,-939, +20231004,13193,11819,13216,11796,2654409,33463649100,00,0.00,N,2,1053, +20230925,12140,12185,12506,10903,1965554,22779788900,00,0.00,N,5,-160, +20230918,12300,12323,12987,11246,4189166,51425820650,00,0.00,N,5,-298, +20230911,12598,12369,14384,11910,11531977,150676286450,00,0.00,N,2,229, +20230904,12369,11979,12873,11155,5588949,67377536800,00,0.00,N,2,367, +20230828,12002,11475,13193,10467,8097343,95230847600,00,0.00,N,2,687, +20230821,11315,11910,12827,10948,6872011,81210740900,00,0.00,N,5,-825, +20230814,12140,14087,14178,11727,11875295,154976992050,00,0.00,N,5,-1351, +20230807,13491,10719,13491,9941,12488722,145698135900,00,0.00,N,2,2772, +20230731,10719,9689,11429,9689,6753559,72733979350,00,0.00,N,2,985, +20230724,9734,10605,10948,8974,5508582,54662433630,00,0.00,N,5,-733, +20230717,10467,8429,10742,8296,6675154,64225581460,00,0.00,N,2,2203, +20230710,8264,7558,8855,7403,2890544,23817163820,00,0.00,N,2,641, +20230703,7623,8924,8979,7403,2285949,18540118910,00,0.00,N,5,-1126, +20230626,8749,8749,9414,8548,1777755,15986610080,00,0.00,N,2,22, +20230619,8727,9162,9734,8713,1988255,18201002260,00,0.00,N,5,-435, +20230612,9162,10170,10215,9157,2697668,26089600640,00,0.00,N,5,-985, +20230605,10147,11475,11498,9872,4272833,45202397050,00,0.00,N,5,-1237, +20230530,11384,10582,11613,10307,6417666,70748832150,00,0.00,N,2,825, +20230522,10559,10445,11200,10215,5582025,60201569050,00,0.00,N,2,160, +20230515,10399,10490,10674,9780,2884533,29365532350,00,0.00,N,3,0, +20230508,10399,10170,11223,10078,9621483,102747333900,00,0.00,N,2,321, +20230502,10078,9780,10261,9528,3823193,38161340350,00,0.00,N,2,504, +20230424,9574,9505,9826,8635,5734486,53816490550,00,0.00,N,2,412, +20230417,9162,11842,11956,8855,16595098,171345067970,00,0.00,N,5,-1878, +20230410,11040,10353,13147,9666,66462460,772971770350,00,0.00,N,2,756, +20230403,10284,8502,11613,7801,85572025,873861864310,00,0.00,N,2,1883, +20230330,8401,8681,10903,8374,58031659,561789996530,00,0.00,N,3,0, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index c5a48480221f..16a22edb0202 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 +20250210,1076,1085,1159,1057,1178969,1276695952,00,0.00,N,5,-9, 20250203,1085,1105,1112,1053,689797,747352210,00,0.00,N,5,-31, 20250131,1116,1121,1135,1113,148775,166746927,00,0.00,N,5,-19, 20250120,1135,1166,1184,1119,605149,694462200,00,0.00,N,5,-39, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index 8007b7bd49da..f91ce7373573 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 +20250210,24850,24050,25100,23000,146779,3545225150,00,0.00,N,2,750, 20250203,24100,25600,26300,24100,162452,4060567050,00,0.00,N,5,-2500, 20250131,26600,27600,27600,26550,29119,782282850,00,0.00,N,5,-1000, 20250120,27600,28900,30400,27300,144078,4115570900,00,0.00,N,5,-1200, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 523439019603..90da9ea6913a 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 +20250210,7030,7220,7440,7000,163973,1174426780,00,0.00,N,5,-240, 20250203,7270,7630,7810,7170,108483,807694090,00,0.00,N,5,-370, 20250131,7640,7700,7730,7600,16503,126148520,00,0.00,N,5,-90, 20250120,7730,8010,8100,7680,107468,840942310,00,0.00,N,5,-200, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index 072c7f1ad833..d456672c40e4 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 +20250210,18260,15400,20150,15040,2814317,51185429750,00,0.00,N,2,2860, 20250203,15400,14720,16200,14230,404813,6213469450,00,0.00,N,2,490, 20250131,14910,15900,15900,14800,117712,1779536200,00,0.00,N,5,-1000, 20250120,15910,15170,17040,14940,893134,14450771490,00,0.00,N,2,680, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index 001de533eabc..0d64f4fd969b 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 +20250210,2570,2755,2820,2530,202202,539804395,00,0.00,N,5,-175, 20250203,2745,2790,2805,2700,173932,480820715,00,0.00,N,5,-45, 20250131,2790,2800,2850,2790,37190,104654735,00,0.00,N,5,-10, 20250120,2800,2840,2845,2710,318059,889181560,00,0.00,N,5,-60, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 095bf99b0444..ce3a1b495b5f 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 +20250210,24350,22700,24750,22150,889299,21238511200,00,0.00,N,2,1450, 20250203,22900,22800,24150,21650,981486,22404414050,00,0.00,N,5,-100, 20250131,23000,23500,23750,22700,113885,2619898450,00,0.00,N,5,-300, 20250120,23300,24800,25900,22950,888655,21409046450,00,0.00,N,5,-1450, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index 45bb3581f2fa..e1ceec49d187 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 +20250210,4800,4660,5000,4510,68836,331146460,00,0.00,N,2,140, 20250203,4660,4840,4840,4555,35580,165418025,00,0.00,N,5,-220, 20250131,4880,4875,4975,4705,11415,54514550,00,0.00,N,2,5, 20250120,4875,5100,5200,4610,60852,295274070,00,0.00,N,5,-225, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 90f6016f24b3..5ce1d2970a59 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 +20250210,5370,5400,5540,5250,346896,1867568140,00,0.00,N,5,-30, 20250203,5400,5690,5690,5330,765857,4191527520,00,0.00,N,5,-70, 20250131,5470,5490,5550,5410,97627,536546950,00,0.00,N,5,-20, 20250120,5490,6330,6500,5480,1571103,9478176400,00,0.00,N,5,-900, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index 4cfb42edd0d2..17d51188cb9c 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 +20250210,1832,1870,1901,1812,170981,316003534,00,0.00,N,5,-50, 20250203,1882,1906,2050,1860,240893,464119968,00,0.00,N,5,-98, 20250131,1980,2050,2100,1971,62272,125476048,00,0.00,N,5,-95, 20250120,2075,2005,2190,1991,962936,2006828427,00,0.00,N,2,50, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 9bdd7e192aac..7f301ecced52 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 +20250210,9990,10000,11010,9740,264500,2702841220,00,0.00,N,5,-10, 20250203,10000,10000,10280,9540,230768,2268787100,00,0.00,N,3,0, 20250131,10000,10280,10520,9980,32158,324641190,00,0.00,N,5,-280, 20250120,10280,10270,10420,9710,128872,1302924990,00,0.00,N,5,-20, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index d6e4fe9c9bd4..658891d47f1e 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 +20250210,2185,2135,2355,2060,7523403,16646921160,00,0.00,N,5,-20, 20250203,2205,2265,2635,2110,18780079,45208370975,00,0.00,N,5,-175, 20250131,2380,2500,2550,2370,2815019,6904106820,00,0.00,N,5,-110, 20250120,2490,2610,2885,2290,76250137,197167420880,00,0.00,N,2,70, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index 9bbf64e72e16..06dd4d43b11d 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 +20250210,2580,2495,2735,2470,204205,528799810,00,0.00,N,2,75, 20250203,2505,2575,2580,2450,77814,194810485,00,0.00,N,5,-45, 20250131,2550,2570,2570,2505,94597,238747205,00,0.00,N,2,10, 20250120,2540,2615,2635,2500,285435,722772460,00,0.00,N,5,-75, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index b18e623a770d..f4890b77b512 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 +20250210,6370,6820,7240,6310,770072,5211940180,00,0.00,N,5,-350, 20250203,6720,6320,7100,6250,706353,4731477510,00,0.00,N,2,360, 20250131,6360,6600,6600,6310,119715,772986520,00,0.00,N,5,-50, 20250120,6410,6050,6480,5830,573358,3520559500,00,0.00,N,2,360, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index 99beb5b8b187..d34b7e29a09a 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 +20250210,7790,8110,9320,7780,25946799,220434612980,00,0.00,N,5,-300, 20250203,8090,7200,8330,6550,29373096,227688633450,00,0.00,N,2,680, 20250131,7410,7620,7740,7400,940575,7041793540,00,0.00,N,5,-600, 20250120,8010,8680,9200,7510,15916882,133260816730,00,0.00,N,5,-810, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 3135089bf06c..9c647822ec70 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 +20250210,39050,40500,41000,37850,200262,7832034950,00,0.00,N,5,-1950, 20250203,41000,38850,41200,37300,186536,7331786900,00,0.00,N,2,1200, 20250131,39800,39200,41200,39050,57136,2311490600,00,0.00,N,2,1150, 20250120,38650,40000,41250,38300,115747,4553050800,00,0.00,N,5,-1350, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index c13412708554..adc668cdbf15 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 +20250210,4760,4655,4770,4585,728251,3416409060,00,0.00,N,2,120, 20250203,4640,4630,4765,4580,673072,3137466830,00,0.00,N,2,10, 20250131,4630,4625,4645,4570,124199,571099430,00,0.00,N,2,30, 20250120,4600,4475,4665,4410,610559,2768430010,00,0.00,N,2,130, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index d19a917b24c3..b1c21ddaa847 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 +20250210,583,620,638,561,1338509,796208752,00,0.00,N,5,-36, 20250203,619,653,729,587,2275534,1450063469,00,0.00,N,5,-63, 20250131,682,696,696,661,62733,42478433,00,0.00,N,5,-2, 20250120,684,763,763,678,658928,468444335,00,0.00,N,5,-45, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 1517bfc0c7de..688f334ab977 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 +20250210,3145,2975,3590,2875,263148,856919270,00,0.00,N,2,195, 20250203,2950,2880,3150,2830,74136,216955115,00,0.00,N,2,70, 20250131,2880,2945,2965,2850,11511,33464405,00,0.00,N,5,-70, 20250120,2950,2820,3350,2760,611010,1878129775,00,0.00,N,2,150, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 747b6e351bc7..208304ce8ac1 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 +20250210,4860,5170,5380,4740,2622817,13287536240,00,0.00,N,5,-260, 20250203,5120,4330,5620,4330,31070520,158399583010,00,0.00,N,2,955, 20250131,4165,4290,4315,4120,625903,2708662765,00,0.00,N,5,-120, 20250120,4285,4550,5220,4115,12218872,57212236535,00,0.00,N,5,-365, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index ca218fd2af63..05c552691745 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 +20250210,4045,4380,4400,4005,35456,148224445,00,0.00,N,5,-205, 20250203,4250,4125,4765,4020,374509,1671527660,00,0.00,N,2,70, 20250131,4180,4145,4190,4005,5097,21049410,00,0.00,N,2,15, 20250120,4165,4080,4800,3960,136752,587846310,00,0.00,N,2,40, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index 44c92141f443..7268bf7727e4 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 +20250210,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250203,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250131,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250120,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index 2295f58b8f3f..adec5ee94525 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 +20250210,3175,3120,3310,3100,215152,684922350,00,0.00,N,2,45, 20250203,3130,3140,3300,3000,211990,667295975,00,0.00,N,5,-15, 20250131,3145,3165,3200,3080,70060,221079085,00,0.00,N,5,-25, 20250120,3170,3495,3530,3145,276941,919848325,00,0.00,N,5,-360, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 2374aeaff531..21bc18ad7438 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 +20250210,6200,5700,6970,5610,16633767,108857417740,00,0.00,N,2,470, 20250203,5730,5350,5970,4980,5308909,30067655500,00,0.00,N,2,350, 20250131,5380,5370,5590,5300,408330,2202164970,00,0.00,N,5,-90, 20250120,5470,5080,5780,4870,7051172,38274704180,00,0.00,N,2,330, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index 611e8ffd3071..6da5e38f77de 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 +20250210,2580,2665,2820,2525,334591,881148915,00,0.00,N,5,-85, 20250203,2665,2665,2780,2555,109467,289625440,00,0.00,N,3,0, 20250131,2665,2660,2685,2620,15631,41541270,00,0.00,N,2,10, 20250120,2655,2735,2825,2630,165391,444404925,00,0.00,N,5,-65, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 301790a2ce94..1312dfd859fe 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 +20250210,1575,1680,1680,1517,166616,267203378,00,0.00,N,5,-63, 20250203,1638,1860,2095,1632,1819466,3389956359,00,0.00,N,2,26, 20250131,1612,1690,2000,1587,410527,717918733,00,0.00,N,2,12, 20250120,1600,1582,1681,1550,66540,105108054,00,0.00,N,2,18, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index 666c9d151d39..bee9dff46118 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 +20250210,24500,24700,25750,23450,1065800,26160847550,00,0.00,N,5,-750, 20250203,25250,25600,26000,21900,2373089,57077861000,00,0.00,N,5,-1000, 20250131,26250,27300,27900,26150,360843,9743197650,00,0.00,N,5,-150, 20250120,26400,26500,28300,25800,1154213,31201241300,00,0.00,N,3,0, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 7595a6ef1466..2022de7b7aba 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 +20250210,10350,10520,10940,10010,192427,2012365590,00,0.00,N,5,-300, 20250203,10650,10200,11100,9770,251613,2607057410,00,0.00,N,2,450, 20250131,10200,9700,10500,9580,108220,1090334370,00,0.00,N,2,500, 20250120,9700,8590,9950,8560,162131,1498708850,00,0.00,N,2,1110, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index 16971ee6864f..f4db02234d09 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 +20250210,38500,34850,39550,33900,241763,8956141950,00,0.00,N,2,3250, 20250203,35250,35150,36700,33100,172806,6034699800,00,0.00,N,5,-900, 20250131,36150,35550,36250,35100,15367,550010300,00,0.00,N,2,250, 20250120,35900,38500,39650,35450,176296,6590278850,00,0.00,N,5,-2150, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index cf5dec293d01..9b95e10c71dc 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 +20250210,30100,28000,32300,27550,903444,27667745600,00,0.00,N,2,1450, 20250203,28650,29150,30500,26800,587854,16742986886,00,0.00,N,5,-200, 20250131,28850,28650,28900,28150,45471,1293893150,00,0.00,N,5,-50, 20250120,28900,27800,29850,27600,318253,9243963300,00,0.00,N,2,700, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 5c12b7322f8d..3cb4932d4813 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 +20250210,5060,4875,5110,4730,49883,251851865,00,0.00,N,2,185, 20250203,4875,4560,4880,4515,53727,250247495,00,0.00,N,2,275, 20250131,4600,4555,4650,4500,5140,23433675,00,0.00,N,3,0, 20250120,4600,4455,4660,4320,32385,147329795,00,0.00,N,2,140, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 5f58811abc8d..ad57b51f938a 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 +20250210,3225,3180,3275,3145,581993,1873032860,00,0.00,N,2,25, 20250203,3200,3155,3320,3060,1024084,3267662910,00,0.00,N,2,10, 20250131,3190,3180,3220,3170,72957,232619190,00,0.00,N,5,-20, 20250120,3210,3260,3280,3160,748363,2410397335,00,0.00,N,5,-70, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index e9641ef3d969..09852a39bd56 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 +20250210,4680,4370,4920,4285,1450589,6730387480,00,0.00,N,2,260, 20250203,4420,4055,4690,3850,1468655,6422853155,00,0.00,N,2,220, 20250131,4200,4350,4350,4170,58672,247004385,00,0.00,N,5,-140, 20250120,4340,4635,4635,4030,513969,2236604885,00,0.00,N,5,-240, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index 692370cdce5d..5761e69f033c 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 +20250210,6690,7270,7780,6680,904833,6591728250,00,0.00,N,5,-510, 20250203,7200,7460,7740,7110,1563859,11529306220,00,0.00,N,5,-420, 20250131,7620,7670,8120,7550,1437009,11209848940,00,0.00,N,5,-180, 20250124,7800,10760,11000,7800,5373704,49749198030,00,0.00,N,2,7800, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index 2449eaa1d27a..72e448b94cd4 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 +20250210,7320,7410,7960,7200,56621,430760610,00,0.00,N,5,-110, 20250203,7430,7360,7590,6800,40384,290167480,00,0.00,N,2,10, 20250131,7420,7190,7600,7070,4593,33589380,00,0.00,N,2,230, 20250120,7190,7530,7530,6970,21138,153705470,00,0.00,N,5,-340, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index ee8f5e01280d..037ccc54a17a 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 +20250210,600,605,660,583,3577635,2201076683,00,0.00,N,5,-5, 20250203,605,615,636,590,2070185,1258218941,00,0.00,N,5,-10, 20250131,615,615,641,593,615632,379239180,00,0.00,N,2,9, 20250120,606,630,636,577,2794185,1663687355,00,0.00,N,5,-24, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index faeb1642e3d6..c28172068f50 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 +20250210,353000,333000,366500,329000,1409140,493377110000,00,0.00,N,2,17000, 20250203,336000,345000,350500,332000,841964,286035689000,00,0.00,N,5,-16000, 20250131,352000,353500,356500,346500,147908,51977272500,00,0.00,N,5,-1500, 20250120,353500,352000,372000,348000,1141351,409403967500,00,0.00,N,2,3000, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index 5b92bb1f5a44..2e972ad3bc3f 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 +20250210,38050,36700,38400,36000,1415340,52805139000,00,0.00,N,2,1150, 20250203,36900,30900,37100,30000,1751137,59798023600,00,0.00,N,2,5550, 20250131,31350,32700,32700,31100,143862,4549427650,00,0.00,N,5,-1100, 20250120,32450,30700,32800,30200,883737,27928093650,00,0.00,N,2,1750, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 7c9e691fe927..0b0dbbe4098f 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 +20250210,2355,2480,2555,2325,353871,864123520,00,0.00,N,5,-145, 20250203,2500,2550,2600,2415,396484,997854640,00,0.00,N,5,-90, 20250131,2590,2645,2655,2580,115132,299953355,00,0.00,N,5,-90, 20250120,2680,2900,2950,2595,2545197,7104441970,00,0.00,N,5,-220, diff --git a/376190/week/candle-week-42.csv b/376190/week/candle-week-42.csv index ca0d04b4972c..bdcf96013c5e 100644 --- a/376190/week/candle-week-42.csv +++ b/376190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,4165,4165,4165,4165,0,0,00,0.00,N,3,0, 20250203,4165,4165,4165,4165,0,0,00,0.00,N,3,0, 20250131,4165,4165,4165,4165,0,0,00,0.00,N,3,0, 20250120,4165,4195,4270,4120,42833,179906655,00,0.00,N,5,-30, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index a480c5022f2a..ad20314bcf00 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 +20250210,17710,17220,18210,16500,127569,2198804390,00,0.00,N,2,510, 20250203,17200,18480,18600,16770,131035,2314161770,00,0.00,N,5,-1280, 20250131,18480,18300,18660,18200,23260,427622650,00,0.00,N,2,180, 20250120,18300,18680,19000,18100,149229,2757932730,00,0.00,N,5,-380, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index ddd50a9f0bb8..cef3bfa6537b 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 +20250210,3255,3415,3455,3090,623494,2035225745,00,0.00,N,2,255, 20250203,3000,2950,3070,2855,89704,276281970,00,0.00,N,2,50, 20250131,2950,2950,2975,2910,6629,19413995,00,0.00,N,3,0, 20250120,2950,3050,3050,2945,40323,120492280,00,0.00,N,5,-60, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 1a4582630166..1e4fcd4d353e 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 +20250210,41100,40500,44750,38100,3282277,136735459650,00,0.00,N,2,3000, 20250203,38100,35550,39000,34550,1173193,43766178700,00,0.00,N,2,2250, 20250131,35850,35500,36950,35000,134292,4859756600,00,0.00,N,2,350, 20250120,35500,34300,36700,34000,946033,33389064700,00,0.00,N,2,850, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index b629b980868a..a09d664443c8 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 +20250210,3115,3290,3320,3065,5684878,18055400510,00,0.00,N,5,-175, 20250203,3290,3315,3560,3010,10205127,33410001835,00,0.00,N,5,-30, 20250131,3320,3310,3345,3150,1003649,3283602475,00,0.00,N,2,70, 20250120,3250,3115,3750,3115,22350382,78198197510,00,0.00,N,2,150, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index 27b1b710aede..a25fe1d744ef 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 +20250210,7270,6900,7670,6780,543205,3931798490,00,0.00,N,2,380, 20250203,6890,6960,7280,6640,442239,3076820940,00,0.00,N,5,-170, 20250131,7060,7300,7370,7050,140103,1001483620,00,0.00,N,5,-240, 20250120,7300,7350,8050,7160,2795885,21356919530,00,0.00,N,2,230, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index f7f21b1239eb..b8a29c827eb6 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 +20250210,1795,1438,1890,1391,14868401,25773945804,00,0.00,N,2,357, 20250203,1438,1268,1525,1249,4655702,6592643632,00,0.00,N,2,170, 20250131,1268,1245,1294,1230,223749,283115620,00,0.00,N,2,17, 20250120,1251,1245,1398,1218,3896922,4988946797,00,0.00,N,5,-124, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index b8f537695190..f4d1f0a5bb79 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 +20250210,3060,3010,3060,2990,265250,803917115,00,0.00,N,2,70, 20250203,2990,3010,3025,2960,317778,950665210,00,0.00,N,5,-20, 20250131,3010,2995,3020,2990,41301,124185100,00,0.00,N,2,10, 20250120,3000,3020,3055,2840,347738,1047127385,00,0.00,N,5,-15, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index a0c3c389b2db..3ed7db43fcf4 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 +20250210,2000,2040,2055,1906,100571,200892101,00,0.00,N,5,-40, 20250203,2040,2040,2190,1999,249360,518983024,00,0.00,N,5,-20, 20250131,2060,2080,2080,2025,13172,27077430,00,0.00,N,5,-20, 20250120,2080,2130,2130,1942,124224,256055263,00,0.00,N,5,-50, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 2fba9a8ab141..7cad3e7f9af3 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 +20250210,30400,32250,32850,30150,2243065,71148988850,00,0.00,N,5,-1650, 20250203,32050,26400,33200,26050,8769169,270340166300,00,0.00,N,2,5050, 20250131,27000,26150,27150,25850,432985,11544451850,00,0.00,N,2,1150, 20250120,25850,25900,26100,25200,838623,21557573200,00,0.00,N,2,150, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index 4cbb5f8ef7b8..3e27e9764199 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 +20250210,4315,4420,4500,4260,31608,136738245,00,0.00,N,5,-105, 20250203,4420,4390,4790,4125,47687,207506805,00,0.00,N,2,30, 20250131,4390,4485,4485,4370,6506,28680045,00,0.00,N,5,-70, 20250120,4460,4420,4590,4385,24956,110988735,00,0.00,N,5,-10, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 8c687e96d87e..b615f35e8892 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 +20250210,12600,12690,13380,12340,255121,3299433970,00,0.00,N,2,50, 20250203,12550,12630,12930,11900,224916,2800736010,00,0.00,N,5,-110, 20250131,12660,12650,12930,12430,26491,334309310,00,0.00,N,5,-60, 20250120,12720,12370,13000,11360,183069,2260374140,00,0.00,N,2,640, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index 87eb04e3cfc6..f4932ad27d5a 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 +20250210,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250203,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250131,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250120,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 255506c26921..c826913af990 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 +20250210,24100,22850,28900,22650,6039528,156386059450,00,0.00,N,2,1400, 20250203,22700,23250,23950,21500,3333746,76110721100,00,0.00,N,5,-100, 20250131,22800,25700,25700,22050,2342512,54782406300,00,0.00,N,2,2650, 20250120,20150,19280,20850,18460,1791752,35249705610,00,0.00,N,2,770, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 7c970ee9ba25..bf25b9906387 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 +20250210,4625,4850,4890,4590,478176,2256311135,00,0.00,N,5,-225, 20250203,4850,4870,5060,4760,546699,2672575440,00,0.00,N,5,-40, 20250131,4890,4830,4895,4750,71855,346511570,00,0.00,N,2,100, 20250120,4790,4820,4910,4760,312694,1511701890,00,0.00,N,5,-65, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index 7e092a853deb..378239ab841a 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 +20250210,14380,13650,15040,13050,1000310,14290920360,00,0.00,N,2,730, 20250203,13650,13080,14040,12520,706058,9341785630,00,0.00,N,2,240, 20250131,13410,13670,13670,13030,76731,1027995040,00,0.00,N,5,-270, 20250120,13680,14510,14980,13500,873360,12400497490,00,0.00,N,5,-810, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index 900f1e076c65..bb89aa8e39f2 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 +20250210,3070,3150,3445,3065,3450856,11071304550,00,0.00,N,5,-175, 20250203,3245,3500,3515,3200,3715027,12461490750,00,0.00,N,5,-285, 20250131,3530,3625,3625,3480,734789,2600985430,00,0.00,N,5,-95, 20250120,3625,4100,4110,3530,7178727,27058836185,00,0.00,N,5,-460, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index a643ed07e8e8..8edd6ea9e0c3 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 +20250210,2940,2845,3150,2805,332172,985472880,00,0.00,N,2,105, 20250203,2835,2875,2900,2775,168109,474204480,00,0.00,N,5,-65, 20250131,2900,2935,2935,2885,27645,80148135,00,0.00,N,5,-25, 20250120,2925,3000,3000,2900,126858,373593120,00,0.00,N,5,-60, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index cd5b9fc1a59e..171bf818442a 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 +20250210,8400,8600,8600,8200,8,66200,00,0.00,N,3,0, 20250203,8400,8800,9000,8400,10,86000,00,0.00,N,5,-400, 20250131,8800,8800,8800,8800,5,44000,00,0.00,N,5,-400, 20250120,9200,9200,9200,9000,13,118600,00,0.00,N,3,0, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 3eaa0544b76f..3483284fc365 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 +20250210,1161,938,1279,855,10951891,11921745759,00,0.00,N,2,223, 20250203,938,1100,1132,908,2065402,2012494532,00,0.00,N,5,-202, 20250131,1140,1185,1196,1135,263907,303669905,00,0.00,N,5,-65, 20250120,1205,1213,1320,1173,1537561,1910635310,00,0.00,N,5,-43, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index 28e6c7e82f93..adfea11231ca 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 +20250210,14240,10330,16890,10120,8478815,118848276880,00,0.00,N,2,4240, 20250203,10000,8580,10000,8560,268041,2504259340,00,0.00,N,2,1080, 20250131,8920,9300,9300,8820,65127,584204120,00,0.00,N,5,-450, 20250120,9370,10070,10890,9160,884094,8765607910,00,0.00,N,5,-666, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index f3620ad79a21..11b8eb5ad11c 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 +20250210,13340,13670,13790,13100,309039,4175468793,00,0.00,N,5,-330, 20250203,13670,13350,13950,13230,344995,4679968510,00,0.00,N,2,350, 20250131,13320,13560,13560,13320,38965,522820270,00,0.00,N,5,-150, 20250120,13470,13340,13570,13200,249886,3350591840,00,0.00,N,2,170, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index aebbdc706f22..79dca05b3000 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 +20250210,11030,12830,15070,10650,29577945,387048702510,00,0.00,N,5,-1400, 20250203,12430,8850,13400,8620,40662951,460396182170,00,0.00,N,2,3730, 20250131,8700,7900,9130,7490,6445871,54701229580,00,0.00,N,2,1370, 20250120,7330,7800,7910,6510,5926085,43223991640,00,0.00,N,5,-540, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index 0d7f2381dfee..81723fbc2f53 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 +20250210,2110,2045,2155,2000,1082224,2285519775,00,0.00,N,2,65, 20250203,2045,1999,2100,1929,644002,1310214944,00,0.00,N,2,56, 20250131,1989,2000,2000,1961,87534,172876055,00,0.00,N,5,-21, 20250120,2010,2050,2080,1992,204520,413816553,00,0.00,N,5,-50, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index c2601de14a3a..859025c04dcc 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 +20250210,3905,3730,4280,3535,417304,1587924935,00,0.00,N,2,110, 20250203,3795,3790,3870,3520,306436,1148853970,00,0.00,N,5,-20, 20250131,3815,3840,3950,3775,58738,223722150,00,0.00,N,5,-75, 20250120,3890,4090,4120,3850,343119,1354194185,00,0.00,N,5,-200, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index ac42438eb023..36e09485a61b 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 +20250210,11200,10550,11670,10260,1022086,11474079340,00,0.00,N,2,610, 20250203,10590,10200,10850,9830,514668,5333561160,00,0.00,N,2,170, 20250131,10420,10130,10490,10130,64562,666523470,00,0.00,N,2,80, 20250120,10340,11130,11830,10210,1042760,11406855330,00,0.00,N,5,-760, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index 38125cbe21bf..cce7dca86702 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 +20250210,14770,13920,15240,13640,269219,3934769180,00,0.00,N,2,730, 20250203,14040,13620,14800,12940,121712,1685122490,00,0.00,N,2,160, 20250131,13880,14060,14290,13610,26251,362834870,00,0.00,N,5,-380, 20250120,14260,14500,15420,13900,277955,4105167930,00,0.00,N,5,-180, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 6ae21d7c3887..26b9c4b65f68 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 +20250210,70900,68500,71400,66600,406942,28151680600,00,0.00,N,2,3900, 20250203,67000,63200,68600,62000,319967,20862171100,00,0.00,N,2,2700, 20250131,64300,63700,65200,62600,89697,5751643100,00,0.00,N,2,1800, 20250120,62500,63000,64300,61500,221001,13871040700,00,0.00,N,5,-400, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index 4d258ff30ffe..de00826bee88 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 +20250210,29550,28400,30300,27750,589040,17295670000,00,0.00,N,2,850, 20250203,28700,29950,30100,28300,565804,16437554850,00,0.00,N,5,-1650, 20250131,30350,31100,31400,30150,60200,1840752650,00,0.00,N,5,-450, 20250120,30800,32150,33100,30300,532352,16802364800,00,0.00,N,5,-1300, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 66376718a175..8e834d75a71d 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 +20250210,6770,6920,6940,6740,590210,4015143900,00,0.00,N,5,-150, 20250203,6920,6790,6940,6700,621284,4213364480,00,0.00,N,2,100, 20250131,6820,6800,6840,6770,59579,404701380,00,0.00,N,2,40, 20250120,6780,6790,6810,6750,251683,1706339300,00,0.00,N,5,-10, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 643fe5983ef2..292792b4d948 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 +20250210,7260,6880,7420,6560,1648900,11625662930,00,0.00,N,2,380, 20250203,6880,6140,7220,5940,2058345,13763111080,00,0.00,N,2,680, 20250131,6200,5900,6200,5680,259790,1540815620,00,0.00,N,2,290, 20250120,5910,6160,6300,5640,950509,5634232160,00,0.00,N,5,-170, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 170efa56bb52..82ddc1e3c079 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 +20250210,8670,8700,9490,8110,1284735,11289675710,00,0.00,N,5,-80, 20250203,8750,7320,9130,6830,3495954,29301163470,00,0.00,N,2,1430, 20250131,7320,7140,7450,6950,142847,1033143640,00,0.00,N,2,180, 20250120,7140,7500,7950,6840,1661813,12167874710,00,0.00,N,5,-400, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index 0240a4cc3e57..ecc7dfee3d67 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 +20250210,7610,7850,8590,7530,956505,7685686450,00,0.00,N,5,-210, 20250203,7820,8010,9900,7230,1815035,15102804850,00,0.00,N,5,-340, 20250131,8160,8770,8800,8040,255317,2096546080,00,0.00,N,5,-720, 20250120,8880,10920,11090,8800,620686,6098413060,00,0.00,N,5,-1720, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 6a2374053192..cd84aa9fb223 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 +20250210,8390,7750,8670,7600,3467622,28730893850,00,0.00,N,2,680, 20250203,7710,8070,8320,7500,1884554,15039404450,00,0.00,N,5,-560, 20250131,8270,8390,8600,8250,474802,3980879010,00,0.00,N,5,-360, 20250120,8630,8400,9360,8260,8705717,75885942200,00,0.00,N,2,380, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 8133bfb61de1..0b9aed2aa2db 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 +20250210,13680,14490,14490,12540,3920,51634550,00,0.00,N,5,-810, 20250203,14490,13860,16300,13500,2753,39136900,00,0.00,N,2,300, 20250131,14190,13740,14200,13740,1020,14281310,00,0.00,N,2,450, 20250120,13740,14000,14000,13000,3321,44032700,00,0.00,N,5,-40, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index 428b9ceb13bf..5982b5315e4d 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 +20250210,45400,46700,52300,41850,9306095,439429723400,00,0.00,N,2,7800, 20250203,37600,32250,37650,30500,1607039,55738949900,00,0.00,N,2,4600, 20250131,33000,32700,33300,32050,166849,5472598000,00,0.00,N,2,350, 20250120,32650,35600,36600,32350,627119,21458474800,00,0.00,N,5,-2150, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index 5be275e6243e..c07863451a3b 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 +20250210,2850,3030,3100,2845,2065352,6127301140,00,0.00,N,5,-190, 20250203,3040,3060,3375,2870,10587253,34027445635,00,0.00,N,5,-50, 20250131,3090,3085,3120,3035,265115,813762415,00,0.00,N,2,25, 20250120,3065,3210,3275,3005,1503739,4717821425,00,0.00,N,5,-130, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 422f9aab0a9a..300fccda3d15 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 +20250210,8890,8920,9740,8390,974428,8799691140,00,0.00,N,5,-20, 20250203,8910,8150,9590,7580,972551,8701044020,00,0.00,N,2,780, 20250131,8130,8420,8500,7960,62365,504635780,00,0.00,N,5,-150, 20250120,8280,8130,8770,7600,455027,3792414300,00,0.00,N,2,140, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index c6eff808d355..9d18cd9979c3 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 +20250210,47600,46900,54000,45600,1529970,75168493050,00,0.00,N,5,-250, 20250203,47850,42000,50600,38400,2049158,94690525600,00,0.00,N,2,4850, 20250131,43000,45650,45650,43000,118954,5192453600,00,0.00,N,5,-3400, 20250120,46400,46400,49650,43000,1220899,56942514450,00,0.00,N,2,900, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index 52504bbf1ad7..b5bfb47afb18 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 +20250210,1312,1383,1383,1297,333496,438591481,00,0.00,N,5,-73, 20250203,1385,1425,1425,1333,176850,240855442,00,0.00,N,5,-40, 20250131,1425,1389,1441,1351,83666,118553092,00,0.00,N,2,36, 20250120,1389,1436,1436,1310,215460,296713481,00,0.00,N,5,-49, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 57f41a395e7b..6f3644284d1f 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 +20250210,6930,4990,7600,4865,8366129,57904327290,00,0.00,N,2,1900, 20250203,5030,4720,5250,4655,179517,901346405,00,0.00,N,2,280, 20250131,4750,4800,5050,4750,52611,258963780,00,0.00,N,5,-60, 20250120,4810,5010,5470,4710,254867,1276334375,00,0.00,N,5,-250, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 8f3a29121700..b95adff03001 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 +20250210,11900,11700,12280,11700,125913,1510236720,00,0.00,N,2,60, 20250203,11840,11310,12000,11000,120520,1386120060,00,0.00,N,2,290, 20250131,11550,11600,11730,11470,18087,209167840,00,0.00,N,5,-290, 20250120,11840,12370,12370,11410,140262,1657290950,00,0.00,N,5,-530, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index e74385545bf8..200f84b326a5 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 +20250210,16150,16810,17880,15880,839618,14106253720,00,0.00,N,5,-830, 20250203,16980,17900,18900,14810,1810109,31468446050,00,0.00,N,5,-380, 20250131,17360,17550,17770,17040,120319,2078767880,00,0.00,N,5,-40, 20250120,17400,18030,18260,17000,833521,14616223470,00,0.00,N,5,-890, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index c0346c7772a0..d49b092d6875 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 +20250210,23400,27900,29000,23000,841063,21552890850,00,0.00,N,5,-4500, 20250203,27900,25750,29800,24900,1911701,52811856400,00,0.00,N,2,2150, 20250131,25750,23250,25900,22850,350460,8610605950,00,0.00,N,2,2500, 20250120,23250,21650,25150,21500,981465,23024324700,00,0.00,N,2,1600, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index fae234d55fb7..a7abb064d70d 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 +20250210,51800,46400,60800,46250,3278053,179372143000,00,0.00,N,2,5050, 20250203,46750,46850,50600,46000,1248275,59955528650,00,0.00,N,5,-750, 20250131,47500,46500,48250,46450,266653,12643343100,00,0.00,N,2,1650, 20250120,45850,43650,47500,43050,1130420,51067287700,00,0.00,N,2,1500, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index b0c288c7711c..e2633a0b30fd 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 +20250210,764,772,809,750,2225345,1725655804,00,0.00,N,5,-10, 20250203,774,828,848,750,2647915,2161080796,00,0.00,N,5,-54, 20250131,828,850,870,812,656787,543544244,00,0.00,N,5,-31, 20250120,859,867,1014,840,10307464,9441347954,00,0.00,N,5,-8, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index 35a44e9ec332..81101b2e24e4 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 +20250210,2100,1800,2105,1791,296,570246,00,0.00,N,2,200, 20250203,1900,1799,2125,1750,977,1779783,00,0.00,N,2,101, 20250131,1799,1799,1799,1799,94,169106,00,0.00,N,3,0, 20250120,1799,1697,1800,1697,1916,3302476,00,0.00,N,2,102, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 7c4fd20f1c43..9b86650eda4d 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 +20250210,1850,1793,2320,1753,6981966,14660279400,00,0.00,N,2,73, 20250203,1777,1736,1926,1673,2036837,3673864542,00,0.00,N,2,16, 20250131,1761,1699,1769,1659,278579,476611236,00,0.00,N,2,38, 20250120,1723,1600,1890,1574,4417063,7754086082,00,0.00,N,2,141, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index f1a8f1c9d551..855dbd65f824 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 +20250210,5280,6080,6550,5240,8698676,52073539780,00,0.00,N,5,-790, 20250203,6070,4130,6300,3925,32848264,187654582740,00,0.00,N,2,1915, 20250131,4155,4110,4190,4080,71992,297934285,00,0.00,N,2,45, 20250120,4110,4445,4470,4075,814468,3471730540,00,0.00,N,5,-325, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index a0af38226ff2..c3d80ee5ebe6 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 +20250210,10690,10400,10980,10130,744502,7932090490,00,0.00,N,2,120, 20250203,10570,10490,10930,9680,1043727,10695586840,00,0.00,N,5,-90, 20250131,10660,11000,11000,10660,155046,1674379900,00,0.00,N,5,-290, 20250120,10950,11810,12300,10900,931234,10796699560,00,0.00,N,5,-860, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index 615671854b43..ac484f8cb916 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 +20250210,16400,15610,17550,15130,3006364,49079272630,00,0.00,N,2,790, 20250203,15610,15460,15890,13650,1306119,19211688870,00,0.00,N,5,-240, 20250131,15850,15560,16190,15480,430043,6792782950,00,0.00,N,2,330, 20250120,15520,14090,16480,13870,2858795,44323173160,00,0.00,N,2,1470, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index b6b555b685c3..aced2303111a 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 +20250210,5670,5900,6450,5380,14021428,83755287260,00,0.00,N,5,-210, 20250203,5880,5510,6950,5370,41834006,260270020730,00,0.00,N,2,320, 20250131,5560,5350,5790,5270,8106820,45333082770,00,0.00,N,2,260, 20250120,5300,4920,5700,4900,24345094,130290341010,00,0.00,N,2,420, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 9f6429907bfb..6064c08f4a07 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 +20250210,4965,4900,4995,4860,979399,4853740665,00,0.00,N,2,60, 20250203,4905,4890,4995,4825,995482,4885804240,00,0.00,N,2,5, 20250131,4900,4830,4900,4755,334424,1621393645,00,0.00,N,2,65, 20250120,4835,4865,4955,4750,965542,4694609035,00,0.00,N,5,-30, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index 9b568e4f0329..fb40a83e513e 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 +20250210,12050,12470,13140,11920,2023920,25271999670,00,0.00,N,5,-240, 20250203,12290,12060,12600,11160,1439030,17030338020,00,0.00,N,2,230, 20250131,12060,11790,12270,11540,204292,2446545030,00,0.00,N,2,270, 20250120,11790,13000,13290,11790,1440892,17949715090,00,0.00,N,5,-1420, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index a6179cfc07b7..e521f89d9efd 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 +20250210,2225,2185,2295,2145,315075,701332145,00,0.00,N,2,15, 20250203,2210,2260,2275,2110,435738,960878025,00,0.00,N,5,-65, 20250131,2275,2345,2360,2265,52080,119593215,00,0.00,N,5,-70, 20250120,2345,2470,2520,2280,263857,633135115,00,0.00,N,5,-150, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index ddfa9568dfa3..c835df5a2b1b 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 +20250210,9140,8710,9400,8600,1541902,14035174100,00,0.00,N,2,320, 20250203,8820,8110,9470,7700,3848362,34043559150,00,0.00,N,2,350, 20250131,8470,8880,8880,8300,188428,1619661250,00,0.00,N,5,-690, 20250120,9160,9520,9800,9020,2516212,23860907450,00,0.00,N,5,-250, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index a5a7d2f28633..64a1090d174c 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 +20250210,2595,2600,2605,2565,179076,463163680,00,0.00,N,5,-5, 20250203,2600,2625,2625,2500,182017,469483450,00,0.00,N,5,-10, 20250131,2610,2550,2630,2550,46570,120403215,00,0.00,N,2,60, 20250120,2550,2700,2700,2505,206617,532878950,00,0.00,N,5,-95, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index e2446e348374..6104faeefa1a 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 +20250210,16630,16990,18020,16050,2423310,41158762180,00,0.00,N,5,-240, 20250203,16870,16240,17250,15060,2018263,32983083040,00,0.00,N,2,630, 20250131,16240,16300,16390,15830,260112,4177675100,00,0.00,N,2,40, 20250120,16200,15620,16340,15380,1033399,16438697900,00,0.00,N,2,580, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index e19f0d650f62..1a3a34b7b010 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 +20250210,3520,2835,3935,2780,7601475,27460175320,00,0.00,N,2,685, 20250203,2835,2955,3265,2805,1184328,3624026740,00,0.00,N,5,-135, 20250131,2970,3000,3145,2950,160136,478655170,00,0.00,N,5,-45, 20250120,3015,3320,3400,2935,1177869,3708165415,00,0.00,N,5,-495, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index dc7976698d12..0552163471e4 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 +20250210,57400,50500,61500,49750,3054979,169519148650,00,0.00,N,2,5900, 20250203,51500,43550,52400,38850,1825642,84257406250,00,0.00,N,2,6250, 20250131,45250,46400,48000,45050,188288,8674289400,00,0.00,N,5,-1750, 20250120,47000,47700,50400,46150,1126595,54074769000,00,0.00,N,5,-100, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index 94c3dd00b0ff..5a26e4ea9ba8 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 +20250210,3365,3335,3385,3335,215387,724458925,00,0.00,N,5,-10, 20250203,3375,3360,3390,3330,208762,701532420,00,0.00,N,2,15, 20250131,3360,3340,3370,3335,37486,125719850,00,0.00,N,2,20, 20250120,3340,3355,3365,3315,135759,453723970,00,0.00,N,5,-15, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index 8df1a57bbc04..01352c312090 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 +20250210,26450,25800,28650,24900,1458548,39288745500,00,0.00,N,2,650, 20250203,25800,26400,29400,24300,2976015,80678056150,00,0.00,N,2,350, 20250131,25450,21000,26000,20600,1166250,28659374300,00,0.00,N,2,5000, 20250120,20450,19890,22900,19250,624300,13004471770,00,0.00,N,2,560, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index 90db26a9db2b..f61b9fee7d2b 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 +20250210,100000,94500,101000,92100,1204297,115504080900,00,0.00,N,2,4600, 20250203,95400,88100,98300,85900,1633526,150090593475,00,0.00,N,2,1300, 20250131,94100,98000,98200,89500,596452,55325992200,00,0.00,N,5,-5800, 20250120,99900,97700,101600,94200,1492115,147249655350,00,0.00,N,2,2600, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index 9bec4dee7f63..cff72777dc68 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 +20250210,6200,8190,8190,5760,944,6196250,00,0.00,N,5,-1800, 20250203,8000,9490,9490,7650,554,4500870,00,0.00,N,5,-1500, 20250131,9500,9500,9500,9500,0,0,00,0.00,N,3,0, 20250120,9500,9800,10000,9200,1016,9848730,00,0.00,N,5,-500, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index 0f94c91ae960..d7b54c81ce27 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 +20250210,16480,16410,17250,16260,405519,6774705680,00,0.00,N,5,-30, 20250203,16510,15580,18200,15270,1464600,24617964420,00,0.00,N,2,760, 20250131,15750,15810,16030,15580,79418,1247670640,00,0.00,N,5,-310, 20250120,16060,17520,17670,15980,537945,8997633220,00,0.00,N,5,-1430, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 13f7b2c169b4..5b9994be2df2 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 +20250210,9400,9840,11880,9400,174,1726080,00,0.00,N,5,-890, 20250203,10290,9000,10290,9000,184,1695600,00,0.00,N,2,1290, 20250131,9000,9200,9970,8100,423,3573080,00,0.00,N,5,-200, 20250120,9200,10490,11430,8910,789,7168470,00,0.00,N,5,-790, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index 2b3474649864..602a2770948d 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 +20250210,1409,1426,1464,1404,580981,826352589,00,0.00,N,5,-17, 20250203,1426,1426,1475,1371,634104,897760166,00,0.00,N,5,-1, 20250131,1427,1439,1463,1422,123628,177227801,00,0.00,N,5,-27, 20250120,1454,1482,1545,1445,602561,894768263,00,0.00,N,5,-41, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index ec33dccf7f5c..ac983a82d37d 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 +20250210,14960,15420,15590,14840,20607,312031180,00,0.00,N,5,-420, 20250203,15380,16290,16290,15320,15363,238706470,00,0.00,N,5,-620, 20250131,16000,16020,16100,15980,2199,35228070,00,0.00,N,5,-350, 20250120,16350,16560,16700,16160,7381,120978440,00,0.00,N,5,-210, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 4017315b2ac3..1b39bbab1051 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 +20250210,31200,29700,32100,28750,3844194,118303312750,00,0.00,N,2,1050, 20250203,30150,29450,32750,28750,4465151,136218667250,00,0.00,N,5,-400, 20250131,30550,31500,32050,30350,1026058,31811568850,00,0.00,N,5,-2500, 20250120,33050,32500,34200,31050,6545887,213185697700,00,0.00,N,2,1200, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index 3eb059aaf61c..372572799bca 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 +20250210,3410,3435,3490,3385,219107,750543700,00,0.00,N,5,-65, 20250203,3475,3465,3535,3385,283177,975645880,00,0.00,N,5,-40, 20250131,3515,3435,3520,3400,37557,129875545,00,0.00,N,2,25, 20250120,3490,3490,3515,3355,331174,1137320920,00,0.00,N,2,45, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index 66c006e1dc2d..b455d3d8670c 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 +20250210,1190,1256,1256,1128,191262,227609320,00,0.00,N,5,-66, 20250203,1256,1300,1415,1168,143177,183322529,00,0.00,N,5,-82, 20250131,1338,1342,1345,1293,15431,20341969,00,0.00,N,5,-4, 20250120,1342,1414,1443,1301,94749,129611628,00,0.00,N,5,-58, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index 4a894557bc0b..59d3402886c8 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 +20250210,14500,13800,15040,13250,458819,6481799730,00,0.00,N,2,670, 20250203,13830,13300,14270,12250,213148,2809560940,00,0.00,N,2,430, 20250131,13400,13940,13940,13390,58752,795327760,00,0.00,N,5,-820, 20250120,14220,13780,14900,13700,548032,7868323600,00,0.00,N,2,730, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 250d0d764831..620efe4ee903 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 +20250210,2700,2745,2895,2685,78204,216418655,00,0.00,N,5,-60, 20250203,2760,2900,2900,2660,106536,292693020,00,0.00,N,5,-160, 20250131,2920,2950,2955,2890,9140,26634645,00,0.00,N,3,0, 20250120,2920,3015,3050,2910,55010,163765670,00,0.00,N,5,-110, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 767219be7433..41b9704f5133 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 +20250210,11800,12610,13170,11690,35459,431409680,00,0.00,N,5,-600, 20250203,12400,12370,13140,11630,36857,455168130,00,0.00,N,2,30, 20250131,12370,12850,12850,12350,11841,148774360,00,0.00,N,5,-410, 20250120,12780,13060,13200,12630,39063,506442610,00,0.00,N,5,-380, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index 130e78648270..235c12a495ee 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 +20250210,8880,8530,9180,8420,367375,3248573770,00,0.00,N,2,440, 20250203,8440,9350,9350,8440,460145,4098161320,00,0.00,N,5,-920, 20250131,9360,9480,9480,9170,111434,1034171640,00,0.00,N,5,-60, 20250120,9420,9800,10410,9250,1301710,12890770470,00,0.00,N,5,-430, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 0e74a566e113..20834cf94cf9 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 +20250210,2380,2490,2580,2380,385959,954994660,00,0.00,N,5,-95, 20250203,2475,2400,2570,2295,479510,1158418415,00,0.00,N,2,40, 20250131,2435,2460,2470,2405,64653,157282700,00,0.00,N,5,-35, 20250120,2470,2615,2670,2445,604383,1543144190,00,0.00,N,5,-135, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index c8d45f3cc97a..a56159c03482 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 +20250210,2170,2120,2195,2050,117770,252095665,00,0.00,N,2,40, 20250203,2130,2115,2160,2025,120728,253441765,00,0.00,N,5,-10, 20250131,2140,2145,2155,2105,20304,43364385,00,0.00,N,5,-5, 20250120,2145,2080,2255,2065,444813,950627185,00,0.00,N,2,60, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index b6e709a6dd30..645aa53c88b3 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 +20250210,8980,10390,10420,8900,3345924,32171459460,00,0.00,N,5,-1180, 20250203,10160,8900,11980,8830,37223227,390798992420,00,0.00,N,2,810, 20250131,9350,8460,9610,8320,8086841,74103023900,00,0.00,N,2,1180, 20250120,8170,9060,9670,8030,6050760,54834415740,00,0.00,N,5,-1000, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index df528dd9395d..fa78eb7d3551 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 +20250210,4540,4175,5410,4060,2519563,12300422240,00,0.00,N,2,255, 20250203,4285,3850,4800,3590,1004060,4343400360,00,0.00,N,2,375, 20250131,3910,4150,4190,3905,86431,342040445,00,0.00,N,5,-295, 20250120,4205,4255,4830,4170,1117988,5043824750,00,0.00,N,5,-35, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index 8d742b5f04bc..3bb2b71a9300 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 +20250210,7390,6750,7870,6600,625777,4581650900,00,0.00,N,2,590, 20250203,6800,6650,6930,6320,154843,1018871670,00,0.00,N,3,0, 20250131,6800,6750,6860,6600,29851,200501600,00,0.00,N,2,50, 20250120,6750,7300,7370,6680,296553,2081201940,00,0.00,N,5,-510, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index 2c20e570643b..eaedc0702332 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 +20250210,969,1009,1254,950,296,288463,00,0.00,N,5,-30, 20250203,999,1099,1099,799,712,656987,00,0.00,N,2,32, 20250131,967,1121,1121,830,391,349008,00,0.00,N,5,-9, 20250120,976,1035,1035,680,1360,1073731,00,0.00,N,2,76, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index 0e1d471f8a60..ac6acce79540 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 +20250210,5780,5320,6730,5170,7078978,43992822510,00,0.00,N,2,460, 20250203,5320,5360,5390,5040,274503,1432549770,00,0.00,N,5,-10, 20250131,5330,5290,5340,5210,54355,286474530,00,0.00,N,3,0, 20250120,5330,6140,6150,5210,391581,2211732520,00,0.00,N,5,-800, diff --git a/413600/week/candle-week-42.csv b/413600/week/candle-week-42.csv index 69a822fdd118..4082d2ac3004 100644 --- a/413600/week/candle-week-42.csv +++ b/413600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2310,2310,2310,2310,0,0,00,0.00,N,3,0, 20250203,2310,2390,2515,2310,598763,1440205370,00,0.00,N,5,-55, 20250131,2365,2365,2545,2360,109362,265905940,00,0.00,N,3,0, 20250120,2365,2295,2450,2295,471924,1124135845,00,0.00,N,2,65, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 8469bc9918d0..83bf9c953b88 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 +20250210,1697,1755,1785,1645,259522,442000133,00,0.00,N,5,-73, 20250203,1770,1775,1829,1700,247617,429873622,00,0.00,N,5,-20, 20250131,1790,1805,1888,1739,102535,184906613,00,0.00,N,5,-15, 20250120,1805,1930,2015,1785,528387,1015803806,00,0.00,N,5,-120, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index 45567b9d7e30..bff992325e72 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 +20250210,8070,8210,8220,7880,95726,766721330,00,0.00,N,5,-20, 20250203,8090,7530,8600,7470,205721,1663591620,00,0.00,N,2,410, 20250131,7680,7460,8080,7310,31752,246323830,00,0.00,N,2,220, 20250120,7460,7620,7660,7280,97010,722327220,00,0.00,N,5,-160, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index ff4789701045..deafdeb4da90 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 +20250210,8020,8110,8110,7800,31504,249609230,00,0.00,N,5,-90, 20250203,8110,8070,8110,7610,49159,389245630,00,0.00,N,5,-40, 20250131,8150,8210,8230,8090,13720,111913270,00,0.00,N,5,-70, 20250120,8220,8670,8680,8220,46905,401222730,00,0.00,N,5,-410, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index a8d3def0c5db..9337409cc57c 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 +20250210,7410,7540,7630,7390,423362,3151398090,00,0.00,N,5,-170, 20250203,7580,7450,7600,7360,292008,2183962440,00,0.00,N,2,130, 20250131,7450,7410,7470,7390,46240,343586800,00,0.00,N,2,40, 20250120,7410,7680,7700,7370,232525,1742639300,00,0.00,N,5,-270, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index fa260ee83a87..71eb4af5dcc1 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 +20250210,36950,37000,39900,34700,687403,25657332850,00,0.00,N,5,-550, 20250203,37500,35350,39350,33050,887038,32688573300,00,0.00,N,2,1450, 20250131,36050,35400,38750,34700,633870,23094604900,00,0.00,N,2,3850, 20250120,32200,30550,34350,29250,788108,24988578400,00,0.00,N,2,1650, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 3be98aaa58bb..b53aeb573884 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 +20250210,7170,6760,7500,6670,441482,3136383100,00,0.00,N,2,240, 20250203,6930,7040,7060,6580,343493,2322525470,00,0.00,N,5,-110, 20250131,7040,7090,7150,6930,54712,383454680,00,0.00,N,5,-30, 20250120,7070,7040,8340,7000,3188363,24901936500,00,0.00,N,2,40, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 787e737afa28..e70ffa75aa8a 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 +20250210,2195,2195,2205,2135,254848,551837035,00,0.00,N,5,-15, 20250203,2210,2360,2360,2185,183018,410187880,00,0.00,N,5,-150, 20250131,2360,2335,2415,2310,21375,50038960,00,0.00,N,5,-30, 20250120,2390,2450,2465,2345,120895,290088205,00,0.00,N,5,-60, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 520aad97e4df..cadb43b36b99 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 +20250210,12750,12690,13470,12270,6312678,77886852980,00,0.00,N,2,50, 20250203,12700,13070,14470,12410,3358411,44756796930,00,0.00,N,5,-550, 20250131,13250,13700,13850,13140,419373,5596185010,00,0.00,N,5,-410, 20250120,13660,15150,15920,13580,9542466,142566367840,00,0.00,N,5,-1150, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index e49551f73a1d..92f26d32ec46 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 +20250210,4525,4500,4575,4480,126851,573501200,00,0.00,N,2,10, 20250203,4515,4595,4600,4480,158552,720574400,00,0.00,N,5,-80, 20250131,4595,4535,4595,4510,59837,272991340,00,0.00,N,2,40, 20250120,4555,4400,4560,4400,174523,778291035,00,0.00,N,2,135, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 8db66018bcb2..178b33d2b23d 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 +20250210,3525,3410,3685,3340,831133,2913031395,00,0.00,N,2,70, 20250203,3455,3345,3540,3250,800316,2714460090,00,0.00,N,2,55, 20250131,3400,3530,3605,3400,179540,625426410,00,0.00,N,5,-165, 20250120,3565,3725,3860,3565,1009152,3708108815,00,0.00,N,5,-155, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index a94d7eb6436c..2b4aae153a52 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 +20250210,10300,10150,10470,9950,208659,2138572360,00,0.00,N,2,110, 20250203,10190,9830,10270,9480,250678,2511083160,00,0.00,N,2,280, 20250131,9910,10000,10090,9830,19972,197851400,00,0.00,N,5,-90, 20250120,10000,9870,10280,9760,199590,1999821880,00,0.00,N,2,150, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 12c6e3ee9dc7..8608082da4e0 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 +20250210,8340,8510,8750,8000,320972,2711319510,00,0.00,N,5,-210, 20250203,8550,8510,8800,7640,539411,4474003590,00,0.00,N,5,-120, 20250131,8670,8780,8870,8500,135270,1167034370,00,0.00,N,5,-370, 20250120,9040,9920,10360,9030,1307547,12727177440,00,0.00,N,5,-750, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index e7b1dfceb079..1e579f75678b 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 +20250210,9690,9910,10090,9530,79613,781221090,00,0.00,N,5,-260, 20250203,9950,9920,11070,9630,359561,3740379220,00,0.00,N,2,30, 20250131,9920,9600,10390,9170,155689,1510137570,00,0.00,N,2,1150, 20250120,8770,8920,9410,8750,18801,167751240,00,0.00,N,5,-240, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 2f569a9f4b10..f24f8581836f 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 +20250210,12190,12110,13570,12070,912363,11666441580,00,0.00,N,2,10, 20250203,12180,12000,13700,11900,1663774,21127959760,00,0.00,N,2,210, 20250131,11970,11550,12340,11480,258882,3095493220,00,0.00,N,2,470, 20250120,11500,11560,11980,11240,455714,5276424590,00,0.00,N,5,-60, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index a98cfcb91a14..ea524c8f303d 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 +20250210,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20250203,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20250131,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20250120,2245,2245,2245,2245,0,0,00,0.00,N,3,0, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index cb282eaab0ba..6861c0332fb6 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 +20250210,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250203,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250131,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250120,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 3f6cebdf93ed..5281fbbc5658 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 +20250210,3350,3330,3415,3090,813803,2646521890,00,0.00,N,2,20, 20250203,3330,3175,3395,2945,642864,2004800660,00,0.00,N,2,130, 20250131,3200,3180,3240,3120,66481,211448450,00,0.00,N,3,0, 20250120,3200,3520,3685,3180,481217,1644060730,00,0.00,N,5,-245, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index 430b928ef3a4..e342aad52d96 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 +20250210,14910,16050,16050,14540,637111,9717191130,00,0.00,N,5,-1180, 20250203,16090,13550,16940,13180,1577976,24635364730,00,0.00,N,2,2320, 20250131,13770,13520,13870,13240,51741,704387230,00,0.00,N,2,290, 20250120,13480,13460,14250,13110,432262,5938437980,00,0.00,N,2,200, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index c0d23080a32b..d52948ee9ca6 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 +20250210,13040,12960,13370,12890,427097,5602357410,00,0.00,N,5,-50, 20250203,13090,13650,14350,12930,646820,8592929610,00,0.00,N,5,-640, 20250131,13730,13950,14100,13600,89839,1240648070,00,0.00,N,5,-270, 20250120,14000,14900,15150,13590,591075,8477174610,00,0.00,N,5,-900, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 557964bc0170..852958b94f93 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 +20250210,3995,4135,4135,3800,230910,915285175,00,0.00,N,5,-185, 20250203,4180,4167,4395,3836,320431,1314504030,00,0.00,N,2,13, 20250131,4167,4171,4277,4084,38060,158130770,00,0.00,N,5,-4, 20250120,4171,3735,4231,3638,700557,2772925760,00,0.00,N,2,492, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index fb759e0df5a7..cb731ee1f49e 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 +20250210,1694,1649,1728,1620,781493,1310190782,00,0.00,N,2,55, 20250203,1639,1674,1679,1588,563740,922992838,00,0.00,N,5,-51, 20250131,1690,1713,1737,1688,116691,197855869,00,0.00,N,5,-23, 20250120,1713,1800,1873,1706,859795,1542123859,00,0.00,N,5,-94, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 0e3a6424bcbf..1a3394af0b8d 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 +20250210,10000,9080,10200,8960,630313,6105519500,00,0.00,N,2,900, 20250203,9100,8500,10200,7990,523945,4876083710,00,0.00,N,2,580, 20250131,8520,8400,8700,8220,13401,111660040,00,0.00,N,5,-70, 20250120,8590,9220,9420,8380,98862,868406850,00,0.00,N,5,-330, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 6a040313c36e..800422221ed9 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 +20250210,6650,6100,7340,6000,980164,6765406910,00,0.00,N,2,600, 20250203,6050,5600,6150,5390,55973,327897550,00,0.00,N,2,360, 20250131,5690,5960,5980,5690,12657,73363770,00,0.00,N,5,-270, 20250120,5960,6180,6420,5840,87832,528151910,00,0.00,N,5,-220, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index d1d253109fde..4aace1087c5d 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 +20250210,22350,15500,22650,15250,5505041,113594021160,00,0.00,N,2,7120, 20250203,15230,15020,15680,14000,372608,5637075770,00,0.00,N,5,-10, 20250131,15240,15340,15540,14980,91063,1380823170,00,0.00,N,5,-150, 20250120,15390,14200,16150,14080,951064,14505394530,00,0.00,N,2,1250, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index d4f061968788..25bdc2414b3b 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 +20250210,1700,1580,1750,1579,540717,898318149,00,0.00,N,2,93, 20250203,1607,1642,1757,1560,1286438,2113092514,00,0.00,N,5,-35, 20250131,1642,1642,1653,1606,69059,112061996,00,0.00,N,3,0, 20250120,1642,1735,1745,1631,532700,894319135,00,0.00,N,5,-93, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index cbd81279f6ed..b591da72d1ab 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 +20250210,8900,8760,8950,8490,52144,455286460,00,0.00,N,2,290, 20250203,8610,8720,8870,8200,68109,578249920,00,0.00,N,5,-150, 20250131,8760,8820,9210,8720,9411,82700840,00,0.00,N,5,-280, 20250120,9040,9490,9490,8660,65974,592854540,00,0.00,N,5,-70, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index e4ec9491fcbd..230772793688 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 +20250210,34000,32050,34950,31350,617584,20710274950,00,0.00,N,2,1200, 20250203,32800,29200,34750,27050,683428,21583325350,00,0.00,N,2,2750, 20250131,30050,30950,30950,29850,61124,1851559350,00,0.00,N,5,-1300, 20250120,31350,33200,34350,29950,406517,13168699950,00,0.00,N,5,-1750, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 15eb893564cc..31362f4d73f2 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 +20250210,862,868,927,842,385922,342123377,00,0.00,N,5,-6, 20250203,868,909,909,834,302084,262859315,00,0.00,N,5,-41, 20250131,909,965,965,893,143868,131980081,00,0.00,N,5,-56, 20250120,965,959,1150,892,2358408,2379189029,00,0.00,N,5,-3, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index 0892b63da15b..f2018b85f94d 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 +20250210,13920,14400,15150,13500,6479128,92885724930,00,0.00,N,2,960, 20250203,12960,12380,13580,10930,3054964,38167462270,00,0.00,N,2,430, 20250131,12530,12620,12900,12480,360303,4553477490,00,0.00,N,5,-80, 20250120,12610,13530,13580,11950,2242851,28630461170,00,0.00,N,5,-610, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index fa283e794b18..65bdccd63aa9 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 +20250210,6220,6060,6270,5960,57464,350158040,00,0.00,N,2,130, 20250203,6090,6490,6490,5760,75185,451066580,00,0.00,N,5,-240, 20250131,6330,6810,6810,6320,20735,133868850,00,0.00,N,5,-480, 20250120,6810,7460,7460,6680,99387,695951700,00,0.00,N,5,-110, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 29b10f3d8e40..d21a3f9d0de7 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 +20250210,8800,8250,9440,8010,960721,8371706400,00,0.00,N,2,550, 20250203,8250,7510,8710,7250,764462,6044519810,00,0.00,N,2,370, 20250131,7880,8090,8090,7830,66346,524970910,00,0.00,N,5,-280, 20250120,8160,8910,9060,8100,584580,4980981610,00,0.00,N,5,-720, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index aea010d01e2b..71fa888b19d0 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 +20250210,18720,16860,19800,16170,312829,5803662850,00,0.00,N,2,1860, 20250203,16860,15400,17080,14540,142937,2277944420,00,0.00,N,2,1460, 20250131,15400,16210,16680,15150,52542,826937060,00,0.00,N,5,-1620, 20250120,17020,19440,19440,16680,204259,3590435380,00,0.00,N,5,-2270, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index b74fe85c5186..fee4e9b3bf88 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 +20250210,4270,4560,4625,4240,84686,371950265,00,0.00,N,5,-290, 20250203,4560,4585,4690,4475,61157,278364015,00,0.00,N,5,-50, 20250131,4610,4700,4790,4610,7994,37285590,00,0.00,N,5,-135, 20250120,4745,4960,5050,4585,57134,272332845,00,0.00,N,5,-205, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index a1f0ce4a0ddb..5ca8ee8d24dc 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 +20250210,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250203,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250131,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250120,2110,2120,2120,2085,67543,141934950,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index 298e0a6d6e61..e10cb00fd9c9 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 +20250210,5470,6050,6290,5360,1252887,7315645060,00,0.00,N,5,-580, 20250203,6050,5820,6840,5490,15076055,95461804220,00,0.00,N,2,230, 20250131,5820,5580,6120,5440,3348575,19738785360,00,0.00,N,2,390, 20250120,5430,5940,6820,5310,12268406,77579244280,00,0.00,N,5,-470, diff --git a/430700/week/candle-week-42.csv b/430700/week/candle-week-42.csv index 580c726d1c91..ec4a9ef73b88 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 +20250210,2105,2100,2110,2100,179420,377512490,00,0.00,N,3,0, 20250203,2105,2090,2105,2085,347953,728717645,00,0.00,N,2,15, 20250131,2090,2095,2095,2090,7775,16249885,00,0.00,N,3,0, 20250120,2090,2095,2095,2080,162531,338965010,00,0.00,N,5,-5, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 4c14062c29da..ec7683b6c820 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 +20250210,4950,4865,5090,4750,472202,2331646470,00,0.00,N,2,90, 20250203,4860,4705,5690,4600,3573211,18834121005,00,0.00,N,2,60, 20250131,4800,4700,4860,4700,48453,230903415,00,0.00,N,2,15, 20250120,4785,5290,5620,4775,666771,3476654815,00,0.00,N,5,-455, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index af4b11493e5c..170044f85e17 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 +20250210,3115,3220,3220,3085,526759,1648427515,00,0.00,N,5,-100, 20250203,3215,3220,3275,3120,476161,1518592465,00,0.00,N,3,0, 20250131,3215,3375,3375,3135,198549,635992595,00,0.00,N,5,-120, 20250120,3335,3650,3650,3265,782424,2703296825,00,0.00,N,5,-305, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 76fed8679d87..6e09f5f91bb4 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 +20250210,4740,4410,4840,4225,360516,1665245040,00,0.00,N,2,330, 20250203,4410,4050,4570,3915,251418,1068662585,00,0.00,N,2,350, 20250131,4060,4075,4170,4050,49310,202112360,00,0.00,N,5,-65, 20250120,4125,4440,4480,4120,159713,682298620,00,0.00,N,5,-275, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index e09feb5cb529..9e3648214552 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 +20250210,10700,10600,11080,10490,131762,1413854280,00,0.00,N,5,-60, 20250203,10760,11170,12500,10500,198135,2188698500,00,0.00,N,5,-440, 20250131,11200,11240,11290,10910,19170,213103430,00,0.00,N,5,-90, 20250120,11290,12580,12860,11110,137568,1650579960,00,0.00,N,5,-1210, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index d52b5832559c..b1a7b34cecdb 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 +20250210,15410,13740,17480,13700,10903015,169289653600,00,0.00,N,2,1760, 20250203,13650,11840,14770,11050,8495914,112432253710,00,0.00,N,2,1440, 20250131,12210,13110,13630,12170,950496,12152415610,00,0.00,N,5,-1140, 20250120,13350,9950,14980,9800,23414114,303428579440,00,0.00,N,2,3400, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index 5d0de5598560..683912a469ed 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 +20250210,4150,4015,5000,3930,2759279,12541204350,00,0.00,N,2,100, 20250203,4050,4360,4400,4000,648649,2694631830,00,0.00,N,5,-420, 20250131,4470,4395,4965,4295,1220554,5646052795,00,0.00,N,2,65, 20250120,4405,5250,5280,4315,625908,2983683625,00,0.00,N,5,-825, diff --git a/433530/week/candle-week-42.csv b/433530/week/candle-week-42.csv index 45c2c5a7a92b..dea13405ddba 100644 --- a/433530/week/candle-week-42.csv +++ b/433530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,2215,2190,2225,2070,500720,1096986870,00,0.00,N,2,35, 20250203,2180,2105,2200,2100,330027,712490830,00,0.00,N,2,40, 20250131,2140,2160,2170,2140,57879,124643400,00,0.00,N,5,-20, 20250120,2160,2080,2235,2080,347874,755640075,00,0.00,N,2,60, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 357d64076146..09bc12e35ba1 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 +20250210,5900,5390,6000,5000,7671,44040360,00,0.00,N,2,610, 20250203,5290,5390,5390,5000,531,2715150,00,0.00,N,2,140, 20250131,5150,5390,5390,5120,31,159750,00,0.00,N,5,-10, 20250120,5160,5370,5390,5120,650,3384040,00,0.00,N,5,-200, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 6685f1573ff6..5b7ce8f2a5d3 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 +20250210,4820,5350,5430,4820,2624191,13607446885,00,0.00,N,5,-520, 20250203,5340,4820,6140,4660,26043602,145020648030,00,0.00,N,2,280, 20250131,5060,4800,5350,4660,6957886,35348482710,00,0.00,N,2,545, 20250120,4515,5090,5680,4515,8425584,43473851165,00,0.00,N,5,-565, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 6e6a52aa0da9..8af6a364ebfb 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 +20250210,2110,2090,2120,2090,73998,155362905,00,0.00,N,2,10, 20250203,2100,2080,2100,2080,26614,55485065,00,0.00,N,2,20, 20250131,2080,2080,2085,2080,36784,76540265,00,0.00,N,3,0, 20250120,2080,2080,2085,2075,33670,70011890,00,0.00,N,5,-5, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index ebe88a0d179d..84d90986e20b 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 +20250210,10510,10480,10540,10480,39920,419361380,00,0.00,N,2,40, 20250203,10470,10410,10470,10410,61390,640115600,00,0.00,N,2,70, 20250131,10400,10400,10410,10400,7132,74190050,00,0.00,N,3,0, 20250120,10400,10380,10400,10380,17902,185981650,00,0.00,N,2,10, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index a82af6b5b9cf..ec555e6d0adc 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 +20250210,2105,2100,2105,2095,29135,61165285,00,0.00,N,2,5, 20250203,2100,2085,2100,2080,29836,62300305,00,0.00,N,2,15, 20250131,2085,2085,2090,2080,2994,6240610,00,0.00,N,3,0, 20250120,2085,2085,2085,2075,26796,55699055,00,0.00,N,2,5, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index 1361af387a7e..0cef990d9fa1 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 +20250210,13000,13300,15750,12930,15676620,222948984900,00,0.00,N,5,-170, 20250203,13170,12220,13850,10600,30754534,388513978410,00,0.00,N,2,800, 20250131,12370,10970,13150,10810,10092223,124973160850,00,0.00,N,2,1220, 20250120,11150,9740,11930,9500,25435742,275038843260,00,0.00,N,2,1550, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index 6b94b71e3449..c187ebad31bd 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 +20250210,2120,2100,2140,2100,60721,128220225,00,0.00,N,2,5, 20250203,2115,2085,2130,2085,38722,80921550,00,0.00,N,2,30, 20250131,2085,2085,2090,2075,41427,86138000,00,0.00,N,2,5, 20250120,2080,2080,2085,2075,76909,159897860,00,0.00,N,3,0, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 3004f7efc794..c78a32ac179c 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 +20250210,2130,2140,2145,2105,13196,27885915,00,0.00,N,2,5, 20250203,2125,2145,2145,2090,9715,20479095,00,0.00,N,2,5, 20250131,2120,2145,2145,2090,153,321600,00,0.00,N,2,10, 20250120,2110,2095,2155,2080,71192,148543090,00,0.00,N,2,15, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index 191710c56549..c2a1c96df9e9 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 +20250210,3160,2720,3960,2720,1633760,5562840940,00,0.00,N,2,420, 20250203,2740,2800,2855,2550,104904,283539685,00,0.00,N,5,-70, 20250131,2810,2870,2905,2810,21967,62446590,00,0.00,N,5,-145, 20250120,2955,3020,3100,2875,89968,266636480,00,0.00,N,5,-5, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index b3f951c9193d..bc420612b52c 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 +20250210,16510,16740,16890,16280,481336,7980637080,00,0.00,N,5,-230, 20250203,16740,17100,17210,16300,457351,7665492050,00,0.00,N,5,-510, 20250131,17250,17410,17500,17250,52653,912539400,00,0.00,N,5,-160, 20250120,17410,18000,18190,17230,665123,11848667500,00,0.00,N,5,-470, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 86c0ba74caca..c41f3581e2f3 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 +20250210,10530,10470,10530,10470,25355,266229320,00,0.00,N,2,60, 20250203,10470,10410,10480,10400,34355,358482180,00,0.00,N,2,60, 20250131,10410,10400,10410,10400,6257,65106560,00,0.00,N,2,10, 20250120,10400,10380,10400,10380,12165,126330550,00,0.00,N,2,20, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index afb7a6403ef1..5768d8b19859 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 +20250210,2115,2105,2115,2095,38903,81880435,00,0.00,N,2,15, 20250203,2100,2085,2105,2080,58452,122122555,00,0.00,N,2,15, 20250131,2085,2085,2090,2080,7957,16590345,00,0.00,N,3,0, 20250120,2085,2080,2085,2075,16109,33501480,00,0.00,N,2,5, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index e995e4de3750..e7060cdee182 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 +20250210,10700,11070,11330,10700,575264,6306572530,00,0.00,N,5,-550, 20250203,11250,11310,11930,10900,538335,6102299640,00,0.00,N,5,-270, 20250131,11520,11430,11670,11430,65362,753192500,00,0.00,N,5,-120, 20250120,11640,12010,12200,11450,380231,4499378390,00,0.00,N,5,-340, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index ab8d0da860a3..c614e1aeb720 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 +20250210,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20250203,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20250131,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20250120,2150,2150,2150,2150,0,0,00,0.00,N,3,0, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 28d8cc4da4fe..ce5414fcd499 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 +20250210,15350,14850,15940,13620,1775786,26127710070,00,0.00,N,2,400, 20250203,14950,14000,15990,13700,1216264,17445780720,00,0.00,N,2,770, 20250131,14180,14660,14700,14070,172326,2466594740,00,0.00,N,5,-620, 20250120,14800,14770,15300,14550,612352,9084678430,00,0.00,N,2,30, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index c8dde2c4b2df..9d78972bc45e 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 +20250210,1697,1593,2000,1571,2488073,4441769612,00,0.00,N,2,140, 20250203,1557,1564,1599,1546,202675,315305212,00,0.00,N,5,-13, 20250131,1570,1566,1578,1549,15495,24192773,00,0.00,N,2,3, 20250120,1567,1590,1597,1544,143906,224380030,00,0.00,N,5,-23, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index bc133ee13720..5755e1911d99 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 +20250210,7660,7250,7900,7000,705457,5313165850,00,0.00,N,2,360, 20250203,7300,7260,7320,6910,508499,3600732810,00,0.00,N,5,-130, 20250131,7430,7510,7600,7280,149076,1101998960,00,0.00,N,5,-70, 20250120,7500,6900,7900,6820,3901426,29299515600,00,0.00,N,2,660, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index e974aba33c7f..eb575e0644d0 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 +20250210,2160,2140,2165,2120,18019,38588120,00,0.00,N,2,10, 20250203,2150,2135,2150,2125,29831,63608325,00,0.00,N,2,10, 20250131,2140,2125,2140,2110,737,1562500,00,0.00,N,2,15, 20250120,2125,2135,2135,2085,18508,38971830,00,0.00,N,2,25, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index a2a6ff02c782..fcc763b600a3 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 +20250210,2105,2090,2105,2090,21586,45282760,00,0.00,N,2,15, 20250203,2090,2085,2095,2075,9214,19238015,00,0.00,N,2,10, 20250131,2080,2075,2080,2070,3639,7556975,00,0.00,N,2,5, 20250120,2075,2075,2080,2065,14532,30094485,00,0.00,N,3,0, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index 0253b73418bb..4b141954d402 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 +20250210,5800,5270,6450,5260,4494461,27383904820,00,0.00,N,2,430, 20250203,5370,4910,5470,4800,732556,3786466275,00,0.00,N,2,360, 20250131,5010,5020,5100,4920,216845,1082710240,00,0.00,N,5,-30, 20250120,5040,5600,5750,4960,2011186,10805431405,00,0.00,N,5,-520, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index ecf3299e5247..a2bc76e446b4 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 +20250210,2125,2135,2140,2100,78778,166934745,00,0.00,N,5,-10, 20250203,2135,2125,2145,2110,32919,69963340,00,0.00,N,2,10, 20250131,2125,2125,2125,2105,729,1547605,00,0.00,N,2,5, 20250120,2120,2105,2120,2080,47354,99162460,00,0.00,N,2,15, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 3d4956a1eebb..748a542fe630 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 +20250210,2150,2145,2155,2130,6702,14341990,00,0.00,N,2,15, 20250203,2135,2120,2155,2115,38329,81442995,00,0.00,N,2,15, 20250131,2120,2155,2155,2120,4780,10155745,00,0.00,N,3,0, 20250120,2120,2100,2125,2080,80905,169592755,00,0.00,N,2,20, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index 5f96438e1e17..77bef8490ea9 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 +20250210,2175,2165,2195,2150,20035,43384615,00,0.00,N,2,10, 20250203,2165,2190,2190,2135,7025,15127055,00,0.00,N,2,5, 20250131,2160,2185,2185,2155,6656,14381510,00,0.00,N,2,5, 20250120,2155,2185,2185,2095,29509,63454420,00,0.00,N,2,30, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index fb9c9621098c..d3627ecd11f0 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 +20250210,10140,10090,10150,10090,82298,832381820,00,0.00,N,2,60, 20250203,10080,10010,10080,10010,66446,666657010,00,0.00,N,2,80, 20250131,10000,9990,10010,9990,27610,276088020,00,0.00,N,2,10, 20250120,9990,9970,10000,9970,31551,314998420,00,0.00,N,2,20, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index 94a2f40d343f..17e02af6f198 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 +20250210,158300,168500,170500,152600,703596,112175430100,00,0.00,N,5,-10200, 20250203,168500,164900,175900,164500,503979,85308267800,00,0.00,N,5,-1500, 20250131,170000,173000,174800,168100,147264,25079345800,00,0.00,N,5,-4000, 20250120,174000,181900,199600,170700,1086124,200563793000,00,0.00,N,5,-6100, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index c0cc99590cec..dc08baf3b6ab 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 +20250210,13230,14190,16200,12940,1115942,16067148690,00,0.00,N,5,-1110, 20250203,14340,12040,14800,11920,1689544,23333149770,00,0.00,N,2,2300, 20250131,12040,12150,12150,11690,55143,656347680,00,0.00,N,5,-120, 20250120,12160,12380,12400,11100,949613,11197853180,00,0.00,N,5,-420, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index d28c51c62d2e..d0711ab87757 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 +20250210,10250,10980,11530,10160,8893547,98133054740,00,0.00,N,5,-650, 20250203,10900,9600,11670,9280,22609455,242351873130,00,0.00,N,2,1120, 20250131,9780,9190,9950,9180,1312996,12765958020,00,0.00,N,2,270, 20250120,9510,9210,10730,9110,19614841,197171934490,00,0.00,N,2,230, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index c149eda776e7..150f72a9b140 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 +20250210,2030,2005,2035,2005,18548,37285025,00,0.00,N,2,20, 20250203,2010,1995,2010,1990,18587,37072926,00,0.00,N,2,15, 20250131,1995,1995,1999,1993,725,1446387,00,0.00,N,5,-5, 20250120,2000,1996,2000,1980,11387,22739836,00,0.00,N,2,4, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 3abad3a4d535..f23d13a0d1ee 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 +20250210,37550,35900,39700,35350,1501202,56163665650,00,0.00,N,2,1150, 20250203,36400,35000,37300,32000,1387758,48074771250,00,0.00,N,2,700, 20250131,35700,36900,37350,35550,308074,11149851450,00,0.00,N,5,-3000, 20250120,38700,40150,41000,38450,1620922,64288359100,00,0.00,N,5,-550, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index 333e3ef1fa77..8a767dad8bcb 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 +20250210,6500,6100,6590,5970,215506,1363714140,00,0.00,N,2,390, 20250203,6110,5780,6230,5520,193683,1139203020,00,0.00,N,2,240, 20250131,5870,5980,5980,5780,27014,157459420,00,0.00,N,5,-170, 20250120,6040,6120,6690,5910,402366,2522442870,00,0.00,N,2,10, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index f049d9781c5d..6a0bb6856538 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 +20250210,2100,2100,2115,2090,32608,68633550,00,0.00,N,3,0, 20250203,2100,2065,2100,2065,11754,24502060,00,0.00,N,2,20, 20250131,2080,2065,2080,2065,3136,6515365,00,0.00,N,3,0, 20250120,2080,2075,2080,2060,85490,176794315,00,0.00,N,2,5, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index a4c0333b775f..bcb85206413d 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 +20250210,15710,19550,19560,14480,2302351,37817555360,00,0.00,N,5,-4070, 20250203,19780,19400,20700,18440,676366,13130551350,00,0.00,N,2,40, 20250131,19740,20200,20350,19570,139457,2771324820,00,0.00,N,5,-860, 20250120,20600,20700,20850,19040,1035416,20735494840,00,0.00,N,5,-150, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index 93900ba255ce..e575190c65b6 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 +20250210,2150,2165,2165,2130,25331,54442005,00,0.00,N,3,0, 20250203,2150,2120,2185,2120,9176,19604030,00,0.00,N,2,15, 20250131,2135,2125,2135,2115,2123,4512855,00,0.00,N,2,15, 20250120,2120,2100,2130,2085,26209,55328500,00,0.00,N,2,30, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index d5c391ef42bc..9d8572247644 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 +20250210,3605,3510,3700,3480,99621,355616380,00,0.00,N,2,95, 20250203,3510,3465,3595,3420,81677,286036990,00,0.00,N,5,-60, 20250131,3570,3610,3610,3520,8935,31742690,00,0.00,N,5,-40, 20250120,3610,3655,3715,3535,72370,262378410,00,0.00,N,5,-45, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 7da4f958a089..ce3fc8b05368 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 +20250210,2070,2035,2070,2035,22862,46984935,00,0.00,N,2,25, 20250203,2045,2040,2045,2030,19727,40197105,00,0.00,N,2,5, 20250131,2040,2035,2040,2035,3302,6727070,00,0.00,N,2,5, 20250120,2035,2035,2040,2020,66400,134499520,00,0.00,N,2,5, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 564ab073555a..52a0283d8f7b 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 +20250210,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250203,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250131,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250120,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 81f030e69b7b..8ae45ac207cd 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 +20250210,12490,13170,13540,11530,1172,14800190,00,0.00,N,5,-1090, 20250203,13580,13500,15000,12110,1872,24897580,00,0.00,N,5,-290, 20250131,13870,13870,13870,13870,1,13870,00,0.00,N,3,0, 20250120,13870,13100,14000,11330,1700,21629460,00,0.00,N,2,770, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 84edb2ee7457..90f9dd3b335b 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 +20250210,3160,3030,3260,2980,352373,1110903865,00,0.00,N,2,130, 20250203,3030,2990,3055,2870,229350,683071270,00,0.00,N,2,30, 20250131,3000,3115,3115,3000,56394,170166845,00,0.00,N,5,-100, 20250120,3100,3325,3340,3050,238980,759270860,00,0.00,N,5,-225, diff --git a/446600/week/candle-week-42.csv b/446600/week/candle-week-42.csv index 11554ef5d376..b9e19c2b3a62 100644 --- a/446600/week/candle-week-42.csv +++ b/446600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,16000,6400,25350,6400,65,1565050,00,0.00,N,2,9600, 20250203,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250131,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250120,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index 1b17784f2604..c1cd5bc9a769 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 +20250210,2095,2090,2120,2040,46301,95202375,00,0.00,N,2,5, 20250203,2090,2080,2095,2055,20293,41962830,00,0.00,N,2,10, 20250131,2080,2080,2080,2055,9270,19235030,00,0.00,N,2,20, 20250120,2060,2070,2075,2000,67162,138060895,00,0.00,N,5,-5, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index ad8e631ea4ca..b8c900f0bd07 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 +20250210,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250203,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250131,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250120,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 455a6b78e8fc..5d2203d52218 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 +20250210,3370,3410,3410,2930,75,246710,00,0.00,N,2,365, 20250203,3005,3475,3510,3005,1753,6061875,00,0.00,N,5,-450, 20250131,3455,3510,3510,3000,67,208825,00,0.00,N,5,-70, 20250120,3525,3475,3750,2815,988,2902845,00,0.00,N,2,60, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index a34f31f756b8..ce7e3f9c2495 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 +20250210,19240,20700,20900,19100,93469,1856157650,00,0.00,N,5,-1460, 20250203,20700,19130,21650,19000,234724,4744136050,00,0.00,N,2,1600, 20250131,19100,19240,19240,18820,17428,332036300,00,0.00,N,5,-140, 20250120,19240,22500,23800,19070,512064,10612406970,00,0.00,N,5,-2710, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index d637ec3b9eda..63f4cedce9bd 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 +20250210,2090,2070,2095,2060,20263,42123100,00,0.00,N,2,20, 20250203,2070,2080,2080,2055,10372,21380435,00,0.00,N,3,0, 20250131,2070,2065,2075,2055,3619,7462880,00,0.00,N,2,5, 20250120,2065,2060,2070,2035,21107,43419875,00,0.00,N,2,15, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index abc84fae9dda..443f91e05a4d 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 +20250210,19210,17500,20800,16130,2584200,48841429580,00,0.00,N,2,2510, 20250203,16700,14200,18500,14030,1068096,17716550840,00,0.00,N,2,2110, 20250131,14590,15090,15390,14390,51443,750655540,00,0.00,N,5,-500, 20250120,15090,14430,15570,14250,274446,4104748620,00,0.00,N,2,620, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index c49b30fef4d9..59c1007e786a 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 +20250210,4435,4475,4500,4420,180181,802734250,00,0.00,N,5,-40, 20250203,4475,4570,4570,4470,144163,649300075,00,0.00,N,5,-95, 20250131,4570,4505,4580,4500,41518,188384840,00,0.00,N,2,35, 20250120,4535,4635,4635,4535,182552,834854330,00,0.00,N,5,-40, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index 189e283aaee9..a3c84a00f2f3 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 +20250210,10210,10170,10230,10170,84541,862507090,00,0.00,N,2,40, 20250203,10170,10080,10170,10070,63976,647068370,00,0.00,N,2,90, 20250131,10080,10060,10080,10060,6585,66309330,00,0.00,N,2,10, 20250120,10070,10060,10070,10040,41274,415002770,00,0.00,N,2,10, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 4723e8190733..247c441b6d1e 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 +20250210,2190,2155,2190,2115,23350,50164745,00,0.00,N,2,30, 20250203,2160,2180,2180,2120,1443,3078555,00,0.00,N,2,10, 20250131,2150,2180,2180,2115,1376,2960550,00,0.00,N,2,5, 20250120,2145,2185,2185,2085,13866,29666235,00,0.00,N,2,20, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index 51c07509d200..f4cab3ebcf90 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 +20250210,2185,2170,2230,1760,1166,2350045,00,0.00,N,2,295, 20250203,1890,2190,2195,1785,202,409425,00,0.00,N,5,-210, 20250131,2100,2195,2195,1870,5,10195,00,0.00,N,5,-95, 20250120,2195,2315,2320,1985,93,190130,00,0.00,N,5,-135, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 6b3cb43a6256..827859dee7b0 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 +20250210,2160,2140,2160,2110,18106,38769120,00,0.00,N,2,20, 20250203,2140,2145,2150,2100,14024,29760925,00,0.00,N,3,0, 20250131,2140,2100,2145,2100,717,1522215,00,0.00,N,2,5, 20250120,2135,2115,2140,2080,25365,53608030,00,0.00,N,2,25, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index 0c367398d392..f1865a12038f 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 +20250210,21950,20750,21950,20600,323,6895100,00,0.00,N,2,600, 20250203,21350,21500,21950,21350,314,6711350,00,0.00,N,5,-650, 20250131,22000,20800,22000,20800,101,2102000,00,0.00,N,2,600, 20250120,21400,21400,22650,21400,521,11275650,00,0.00,N,5,-600, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index 02173f67642b..49a27d56343f 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 +20250210,2040,2025,2045,2025,82047,166803185,00,0.00,N,2,15, 20250203,2025,2020,2030,2015,70826,143229685,00,0.00,N,2,5, 20250131,2020,2020,2020,2010,8669,17475195,00,0.00,N,3,0, 20250120,2020,2020,2020,2005,54946,110477015,00,0.00,N,2,5, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index 2eeac6f21fb0..db51a5a5d0ba 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 +20250210,2065,2035,2065,2035,57031,116655210,00,0.00,N,2,10, 20250203,2055,2030,2070,2025,19217,39070385,00,0.00,N,2,10, 20250131,2045,2035,2045,2035,1900,3882600,00,0.00,N,3,0, 20250120,2045,2045,2070,2025,21134,43137740,00,0.00,N,3,0, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 08b19802af4b..2226b4a49ace 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 +20250210,74300,66200,76200,65100,2752840,197095740800,00,0.00,N,2,7200, 20250203,67100,69800,70500,65900,1584516,107869834100,00,0.00,N,5,-3900, 20250131,71000,70800,72100,70000,261659,18574337600,00,0.00,N,5,-100, 20250120,71100,77700,80300,70100,2347532,174731909400,00,0.00,N,5,-5700, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index c35869c190a5..c593033b734f 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 +20250210,2640,2900,3075,2600,6285946,17857770430,00,0.00,N,5,-210, 20250203,2850,2920,3225,2730,15237614,45385083565,00,0.00,N,5,-70, 20250131,2920,3010,3040,2870,1906629,5620421750,00,0.00,N,5,-135, 20250120,3055,3345,3950,2865,54769889,189587883055,00,0.00,N,5,-255, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 546f2a80f24d..540c08515f62 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 +20250210,10860,7740,12200,7740,14015737,147292882750,00,0.00,N,2,3170, 20250203,7690,7280,8550,6950,1172772,9250521250,00,0.00,N,2,390, 20250131,7300,7240,7400,7240,27077,198292310,00,0.00,N,3,0, 20250120,7300,7460,8220,7230,1261410,9741909360,00,0.00,N,5,-90, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index c019e6d095b1..40eb2ad972b5 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 +20250210,4835,5270,5340,4715,3270697,16392268220,00,0.00,N,5,-435, 20250203,5270,4650,6220,4365,42601607,228828676015,00,0.00,N,2,645, 20250131,4625,3750,4895,3750,8735564,40300093605,00,0.00,N,2,855, 20250120,3770,3455,4165,3430,7125283,28222706965,00,0.00,N,2,320, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index bd653bce9835..b005916586d6 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 +20250210,2025,2035,2045,2000,26828,54160595,00,0.00,N,5,-5, 20250203,2030,2010,2050,2010,14280,28857965,00,0.00,N,2,20, 20250131,2010,2005,2010,2005,994,1995470,00,0.00,N,2,5, 20250120,2005,2000,2010,1998,11210,22429712,00,0.00,N,2,5, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index 4a8e3aa49d77..1b7c64953f76 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 +20250210,9330,8030,10540,7990,41344432,384960297390,00,0.00,N,2,1680, 20250203,7650,7900,8840,7200,37693023,305564860280,00,0.00,N,2,220, 20250131,7430,7050,7990,6780,14882995,111748365980,00,0.00,N,2,790, 20250124,6640,7770,9780,6340,49786898,416359004850,00,0.00,N,2,6640, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index e96023f624ed..5e2e4b2d9988 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 +20250210,11500,10220,11880,9910,2090536,23593716870,00,0.00,N,2,1290, 20250203,10210,9810,10440,9230,626051,6140548620,00,0.00,N,2,110, 20250131,10100,10320,10570,10000,186178,1902460460,00,0.00,N,5,-840, 20250120,10940,12170,12350,10940,1471527,17137780520,00,0.00,N,5,-1460, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 3420266e24dc..b44946930404 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 +20250210,9100,9450,9640,9030,410958,3799036520,00,0.00,N,2,70, 20250203,9030,9070,9310,8770,259548,2363198360,00,0.00,N,5,-150, 20250131,9180,9330,9330,9170,34392,317272630,00,0.00,N,5,-150, 20250120,9330,9880,10170,9060,327163,3164917500,00,0.00,N,5,-530, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index acbf8ba9362a..3345cf07a204 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 +20250210,2005,1992,2015,1992,177604,355556791,00,0.00,N,2,10, 20250203,1995,1981,1995,1978,251516,498667723,00,0.00,N,2,14, 20250131,1981,1980,1981,1973,17219,34008420,00,0.00,N,2,1, 20250120,1980,1981,1983,1970,139948,276115038,00,0.00,N,5,-1, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 046f9ef0d2af..0b9a68bba9b6 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 +20250210,11770,11380,12120,10950,886434,10275865020,00,0.00,N,2,360, 20250203,11410,11610,11730,10940,685101,7747205410,00,0.00,N,5,-230, 20250131,11640,11500,11750,11280,209757,2409172240,00,0.00,N,2,240, 20250120,11400,10470,11890,10100,1570491,17666158300,00,0.00,N,2,940, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index e80925e65346..332c36b54375 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 +20250210,3435,3435,3530,3420,1690420,5844249120,00,0.00,N,2,5, 20250203,3430,3485,3485,3420,1157447,3980368870,00,0.00,N,5,-55, 20250131,3485,3485,3495,3470,142695,496267165,00,0.00,N,3,0, 20250120,3485,3485,3520,3470,703331,2454852785,00,0.00,N,5,-25, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index ddf942498449..94de1ec82800 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 +20250210,7120,6630,7930,6440,4538116,32961608240,00,0.00,N,2,540, 20250203,6580,6110,7240,5780,2712609,18304874540,00,0.00,N,2,380, 20250131,6200,6530,6670,6110,185598,1158904850,00,0.00,N,5,-540, 20250120,6740,5400,7700,5290,8909430,60778360910,00,0.00,N,2,1340, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 88dcb2942e43..180d3504bae1 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 +20250210,6100,4865,7340,4760,83011933,524006679685,00,0.00,N,2,1205, 20250203,4895,4050,5600,3765,16798218,82898974420,00,0.00,N,2,755, 20250131,4140,4060,4180,4020,601801,2460955605,00,0.00,N,5,-30, 20250120,4170,4825,4880,4155,7109945,32538517050,00,0.00,N,5,-535, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index 3ce275649e57..8072d727bd89 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 +20250210,4320,4370,4505,4210,450184,1963733795,00,0.00,N,5,-50, 20250203,4370,4320,4490,4135,423778,1824930580,00,0.00,N,5,-85, 20250131,4455,4570,4600,4410,98451,439444950,00,0.00,N,5,-115, 20250120,4570,4720,4875,4430,616772,2854581075,00,0.00,N,5,-145, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index 00acbd1a9e90..48de46d5ac7d 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 +20250210,1354,1159,1515,1138,106902025,148628986516,00,0.00,N,2,195, 20250203,1159,1195,1209,1145,2163944,2538361489,00,0.00,N,5,-36, 20250131,1195,1185,1215,1180,586954,700610094,00,0.00,N,2,10, 20250120,1185,1168,1265,1145,4336504,5114494794,00,0.00,N,2,25, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index 47e4194e8ee8..ae0c2eea08fa 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 +20250210,7210,6800,8390,6520,8079967,63541439030,00,0.00,N,2,480, 20250203,6730,8730,8980,6730,4467210,36546654380,00,0.00,N,5,-1080, 20250131,7810,7880,7970,7780,217458,1707075010,00,0.00,N,5,-290, 20250120,8100,6970,9690,6930,12832754,109837695690,00,0.00,N,2,1220, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 3dfa4a4b4a98..7139d2bba3da 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 +20250210,2555,2575,2745,2490,594168,1567751000,00,0.00,N,5,-65, 20250203,2620,2485,2710,2435,543897,1388232125,00,0.00,N,2,40, 20250131,2580,2580,2620,2535,57884,148222935,00,0.00,N,3,0, 20250120,2580,2720,2760,2540,723821,1896248160,00,0.00,N,5,-150, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index b7d9815a7419..3a60f2ce56c1 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 +20250210,9290,9170,9890,8930,151356,1416247490,00,0.00,N,2,120, 20250203,9170,9220,9360,8810,61372,559076380,00,0.00,N,5,-160, 20250131,9330,9650,9850,9300,10881,102284430,00,0.00,N,5,-320, 20250120,9650,10470,10520,9570,94001,937923620,00,0.00,N,5,-850, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 56e2874e46a7..1b6b9fcff41a 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 +20250210,18950,14740,20750,14300,5094545,93467655380,00,0.00,N,2,4200, 20250203,14750,14010,16070,12560,655380,9499389280,00,0.00,N,2,500, 20250131,14250,14950,14950,14110,55636,799697340,00,0.00,N,5,-700, 20250120,14950,13960,15500,13800,412592,6180598220,00,0.00,N,2,1100, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index b64fd8218a9f..41844344bfbe 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,9400,6500,9660,6410,124611693,1044658192200,00,0.00,N,2,3520, 20250204,5880,5000,5880,3605,119919339,553076168965,00,0.00,N,2,5880, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index c11bfc77f110..1ec3c1730e6b 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 +20250210,2000,1994,2000,1978,35950,71627801,00,0.00,N,2,4, 20250203,1996,1980,1999,1975,3233,6418064,00,0.00,N,2,1, 20250131,1995,1981,1997,1981,1015,2018913,00,0.00,N,2,9, 20250120,1986,1997,2055,1972,48512,97622951,00,0.00,N,5,-3, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index cc86e492e8e8..93aeb0e09de7 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 +20250210,1980,1961,1984,1961,368412,726232823,00,0.00,N,2,19, 20250203,1961,1948,1964,1948,196869,384848605,00,0.00,N,2,13, 20250131,1948,1949,1953,1948,8899,17350088,00,0.00,N,5,-1, 20250120,1949,1950,1954,1941,88486,172071983,00,0.00,N,2,6, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 5f71c1c03246..048e04521548 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 +20250210,13360,13630,13730,13130,317390,4262262800,00,0.00,N,5,-290, 20250203,13650,13980,14260,13610,190423,2644746480,00,0.00,N,5,-350, 20250131,14000,13840,14030,13640,39414,548373480,00,0.00,N,2,150, 20250120,13850,14010,14140,13590,271092,3752654500,00,0.00,N,5,-340, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index 3275149d178f..dbcde20e6aab 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 +20250210,16980,16520,17530,16210,326412,5488948740,00,0.00,N,2,180, 20250203,16800,16210,18050,15550,354369,5984229720,00,0.00,N,2,90, 20250131,16710,17290,17290,16690,47257,797385040,00,0.00,N,5,-580, 20250120,17290,18630,18760,16800,375002,6733042280,00,0.00,N,5,-1070, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index 6d8a79192877..bb5ede46c919 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 +20250210,17370,18590,18590,16590,214530,3730651070,00,0.00,N,5,-1870, 20250203,19240,18130,19460,17700,54105,1007113950,00,0.00,N,2,980, 20250131,18260,18690,19100,18260,8840,163918230,00,0.00,N,5,-610, 20250120,18870,19470,19860,18820,36296,696672320,00,0.00,N,5,-590, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index 8f8c2bf70fba..6d43f91ef125 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 +20250210,2080,2065,2090,2055,33659,69714325,00,0.00,N,2,10, 20250203,2070,2060,2070,2035,26940,55172460,00,0.00,N,2,20, 20250131,2050,2035,2065,2030,1852,3774515,00,0.00,N,2,5, 20250120,2045,2055,2065,2020,38533,78826180,00,0.00,N,5,-5, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 108842b3ff7e..d8bdad6956d6 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 +20250210,2020,2010,2035,2010,15096,30410165,00,0.00,N,2,5, 20250203,2015,2005,2025,1992,20917,41983845,00,0.00,N,2,5, 20250131,2010,2005,2010,2000,2386,4783470,00,0.00,N,2,5, 20250120,2005,2005,2005,1986,37670,75480365,00,0.00,N,3,0, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index e0f788fa0aa6..3c35e8506a89 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 +20250210,69200,70000,73000,67200,3479811,242828126400,00,0.00,N,5,-600, 20250203,69800,66000,73400,64000,7204635,505822336300,00,0.00,N,2,2800, 20250131,67000,65400,68100,64300,785222,52228017600,00,0.00,N,2,1700, 20250120,65300,65400,67200,63600,1972517,128949003800,00,0.00,N,2,400, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 750bce4578db..84d9fd10e8fe 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 +20250210,2125,2075,2125,2060,35293,73464030,00,0.00,N,2,45, 20250203,2080,2075,2080,2045,23736,48851235,00,0.00,N,2,15, 20250131,2065,2065,2075,2045,10612,21926105,00,0.00,N,2,10, 20250120,2055,2060,2070,2040,32891,67543790,00,0.00,N,5,-10, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 355cd1284830..239d60b7b2b4 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 +20250210,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250203,2010,2005,2025,1996,31612,63440924,00,0.00,N,2,5, 20250131,2005,2005,2010,2000,7535,15102115,00,0.00,N,3,0, 20250120,2005,2015,2015,1970,51536,101958693,00,0.00,N,5,-10, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index 6bbb70009ff5..1addff7844b1 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 +20250210,29100,31400,34250,29000,3419001,107587462550,00,0.00,N,5,-1500, 20250203,30600,29600,31800,28300,3870156,117822394950,00,0.00,N,2,600, 20250131,30000,29000,30800,28700,614599,18436692650,00,0.00,N,2,950, 20250120,29050,29350,32500,27950,4099567,124130987050,00,0.00,N,2,300, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index 51fda90b5592..7c0ded23be6e 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 +20250210,2030,2045,2070,2025,60612,123570925,00,0.00,N,5,-15, 20250203,2045,2060,2060,2030,28948,58915710,00,0.00,N,5,-15, 20250131,2060,2025,2060,2025,143,294295,00,0.00,N,2,25, 20250120,2035,2045,2070,2025,4373,8919730,00,0.00,N,5,-10, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index 3a406313d554..6f38bb501fc5 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 +20250210,8940,10250,10780,8850,4074755,40461799410,00,0.00,N,5,-1300, 20250203,10240,8810,10440,8240,9389991,90102036030,00,0.00,N,2,1430, 20250131,8810,8740,9030,8640,436015,3855563960,00,0.00,N,2,130, 20250120,8680,8830,10350,8500,9440897,90012881870,00,0.00,N,5,-380, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 65381f252a05..517f5a77ab38 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 +20250210,61400,68300,68300,60200,450494,28038339700,00,0.00,N,5,-6900, 20250203,68300,67900,68800,64300,179649,11964014400,00,0.00,N,5,-200, 20250131,68500,69200,69400,67800,19290,1323500700,00,0.00,N,5,-300, 20250120,68800,69400,70900,67600,189942,13145800000,00,0.00,N,5,-300, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 84de263a0b86..91b9db3c0c14 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 +20250210,16970,17370,18600,16960,1392273,24751974580,00,0.00,N,5,-450, 20250203,17420,17900,18640,16590,1542256,27514489760,00,0.00,N,5,-700, 20250131,18120,18310,18640,17980,190229,3468754510,00,0.00,N,5,-10, 20250120,18130,19320,19660,18010,1971442,37046909340,00,0.00,N,5,-1180, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 4e9aec724429..7fd9ce75c5a6 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 +20250210,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250203,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250131,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250120,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index 62a4af1abd8f..638622cc3273 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 +20250210,2090,2100,2135,2050,182853,382548020,00,0.00,N,5,-10, 20250203,2100,2165,2230,2085,478933,1016486825,00,0.00,N,5,-20, 20250131,2120,2230,2290,2075,669308,1475715550,00,0.00,N,5,-110, 20250120,2230,2230,2230,2230,0,0,00,0.00,N,3,0, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 676497016c2a..f5eaef931ecb 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 +20250210,2125,2120,2130,2075,58212,122365965,00,0.00,N,2,20, 20250203,2105,2100,2210,2080,33157,69540015,00,0.00,N,2,5, 20250131,2100,2095,2105,2075,1771,3717455,00,0.00,N,2,5, 20250120,2095,2105,2110,2045,33277,69177665,00,0.00,N,5,-10, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 3dec352f25a7..74c8f72062a0 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 +20250210,11000,8100,12200,7910,37745,383694060,00,0.00,N,2,2900, 20250203,8100,8500,8800,8000,2722,22769350,00,0.00,N,5,-690, 20250131,8790,8790,8790,8510,174,1515460,00,0.00,N,3,0, 20250120,8790,8700,8990,8000,3674,31535390,00,0.00,N,5,-180, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 7927c93b8157..99d3efcbf813 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 +20250210,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250203,18000,18540,18540,18000,100,1800000,00,0.00,N,5,-540, 20250131,18540,18540,18540,18540,0,0,00,0.00,N,3,0, 20250120,18540,18540,18540,18540,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 0971086dcfa4..c84942b70ea5 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 +20250210,43750,33500,48750,33350,9399052,396958386200,00,0.00,N,2,10200, 20250203,33550,31850,34750,30800,858701,28098447600,00,0.00,N,2,700, 20250131,32850,34000,34200,32750,203333,6732204450,00,0.00,N,5,-1450, 20250120,34300,38050,39250,33450,1779952,63213426150,00,0.00,N,5,-3100, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index 9c8c237624ed..dfe12d8ed7d4 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 +20250210,10500,9380,10750,9380,1134456,11661680890,00,0.00,N,2,1040, 20250203,9460,8920,9730,8490,682790,6333663020,00,0.00,N,2,460, 20250131,9000,8950,9040,8880,45961,411260830,00,0.00,N,5,-40, 20250120,9040,9040,9250,8600,416797,3714206020,00,0.00,N,2,10, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index 751b9ae93376..834bc5f43369 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 +20250210,2675,2600,2695,2550,845229,2209754250,00,0.00,N,2,75, 20250203,2600,2750,2750,2530,921458,2421862685,00,0.00,N,5,-200, 20250131,2800,2755,2840,2635,491461,1355413540,00,0.00,N,5,-80, 20250120,2880,2520,2880,2520,1714188,4674574270,00,0.00,N,2,385, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index a935ea960df6..648ed36853e6 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 +20250210,21100,20200,21700,19910,1720635,35667206930,00,0.00,N,2,1210, 20250203,19890,20750,21400,19370,1463906,29965466710,00,0.00,N,5,-1260, 20250131,21150,21250,21950,20900,514434,10945524800,00,0.00,N,5,-1400, 20250120,22550,22000,24100,21800,5146029,118465814050,00,0.00,N,2,1000, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index 594eaf309c58..d1a42dcd2656 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 +20250210,3970,3580,4560,3525,5488132,22877355945,00,0.00,N,2,390, 20250203,3580,3590,3680,3235,868771,3034624165,00,0.00,N,5,-105, 20250131,3685,3755,3765,3655,107977,398814695,00,0.00,N,5,-105, 20250120,3790,3960,4180,3785,1451172,5744571200,00,0.00,N,5,-160, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index b103a255a85a..863063e15e67 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 +20250210,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250203,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250131,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250120,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index f4685b041960..66e5099e0684 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 +20250210,2075,2080,2085,2060,16359,33928540,00,0.00,N,5,-5, 20250203,2080,2075,2090,2060,24507,50522295,00,0.00,N,5,-5, 20250131,2085,2065,2100,2065,407,841855,00,0.00,N,3,0, 20250120,2085,2095,2100,2055,5897,12184955,00,0.00,N,2,10, diff --git a/458320/week/candle-week-42.csv b/458320/week/candle-week-42.csv index 1a5eca548e42..18300eef22be 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 +20250210,2665,2515,2800,2515,692854,1862987775,00,0.00,N,2,145, 20250203,2520,2580,2590,2375,582615,1445415705,00,0.00,N,5,-60, 20250131,2580,2465,2595,2465,128339,328462105,00,0.00,N,2,75, 20250120,2505,2145,2535,2135,860482,2023384190,00,0.00,N,2,370, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index b07086db33c4..8db6c6a6ec7f 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 +20250210,2130,2100,2140,2100,21075,44662945,00,0.00,N,3,0, 20250203,2130,2135,2140,2090,3522,7409515,00,0.00,N,5,-10, 20250131,2140,2130,2150,2100,1922,4093910,00,0.00,N,2,10, 20250120,2130,2095,2130,2065,30197,63516680,00,0.00,N,2,40, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index bce3add4bd2f..2656219bdbb0 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 +20250210,16580,15750,17190,15450,345609,5660602090,00,0.00,N,2,840, 20250203,15740,15460,15900,14910,277112,4261760590,00,0.00,N,2,270, 20250131,15470,16650,16650,15000,186661,2912039240,00,0.00,N,5,-1240, 20250120,16710,17970,19170,16540,702019,12510490050,00,0.00,N,5,-1140, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 33a32bd08c28..7016298bb5d7 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 +20250210,12720,14090,15000,12670,702437,9648705130,00,0.00,N,5,-1500, 20250203,14220,14700,15110,13710,994790,14427957780,00,0.00,N,5,-430, 20250131,14650,14130,15100,13890,804333,11873984550,00,0.00,N,2,540, 20250120,14110,12210,14300,11870,415468,5480420910,00,0.00,N,2,1820, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 9d182636383b..8ac802509881 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 +20250210,7670,7850,8630,7670,842289,6803060420,00,0.00,N,5,-210, 20250203,7880,7870,8110,7450,647563,5031776450,00,0.00,N,5,-190, 20250131,8070,8160,8300,8040,188505,1527949750,00,0.00,N,5,-330, 20250120,8400,9160,9600,8130,2050685,18219480510,00,0.00,N,5,-750, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index 6a72f95bea48..7c47ecb9c050 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 +20250210,4765,4820,5260,4500,1142260,5659860915,00,0.00,N,5,-95, 20250203,4860,4815,5300,4665,1491755,7411737280,00,0.00,N,2,50, 20250131,4810,4545,4930,4515,536989,2559586575,00,0.00,N,2,275, 20250120,4535,5010,5690,4340,5133241,26230919465,00,0.00,N,5,-455, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 873503f57edc..11496686c571 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 +20250210,6550,6090,6640,5900,670881,4206497810,00,0.00,N,2,420, 20250203,6130,6280,6280,6020,269787,1646575580,00,0.00,N,5,-170, 20250131,6300,6340,6390,6260,35878,225604140,00,0.00,N,5,-40, 20250120,6340,6360,6520,6250,405064,2597956400,00,0.00,N,5,-70, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index b54c15964cce..3108ac4aad5e 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 +20250210,8050,8190,8330,7750,846712,6717875370,00,0.00,N,5,-170, 20250203,8220,8830,8830,8200,600789,5018314790,00,0.00,N,5,-640, 20250131,8860,8800,8870,8650,134304,1175696130,00,0.00,N,5,-10, 20250120,8870,8490,8980,8430,1181393,10396392660,00,0.00,N,2,400, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index b1802b080e85..bb3bf7f6c9e2 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 +20250210,19980,19370,21200,18300,10145876,203766192610,00,0.00,N,2,830, 20250203,19150,18570,19550,18000,4105751,76908601150,00,0.00,N,2,210, 20250131,18940,19360,19620,18730,759509,14535486340,00,0.00,N,5,-690, 20250120,19630,20650,22350,19210,14070822,291747234500,00,0.00,N,2,820, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index cb3644791caa..646bb54aa705 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 +20250210,14520,15900,17450,13470,2199849,34015415190,00,0.00,N,5,-1030, 20250203,15550,13350,17090,13200,4123979,63260383330,00,0.00,N,2,2270, 20250131,13280,12700,13430,12670,179148,2334316090,00,0.00,N,2,360, 20250120,12920,13900,14990,12720,2377675,33401637130,00,0.00,N,5,-940, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 3753c414c8a5..5b3cb4b2161b 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 +20250210,12020,13140,14430,11900,2884654,38257099840,00,0.00,N,5,-1070, 20250203,13090,9800,14200,9360,6165185,74397752730,00,0.00,N,2,3120, 20250131,9970,10300,10300,9960,92375,926333330,00,0.00,N,5,-310, 20250120,10280,10340,10670,10150,364338,3776303910,00,0.00,N,5,-100, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index 0d6b8f9585f7..2dacb691942c 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 +20250210,14000,12350,14140,12060,489609,6570690870,00,0.00,N,2,1630, 20250203,12370,11060,12930,10670,927202,11140020680,00,0.00,N,2,1270, 20250131,11100,11120,11290,10930,33026,365564820,00,0.00,N,5,-80, 20250120,11180,11980,11990,11170,215177,2498202670,00,0.00,N,5,-810, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index 326fc6d1d2dd..a16840820a05 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 +20250210,2000,1991,2010,1991,30302,60529379,00,0.00,N,2,2, 20250203,1998,1987,2000,1975,13909,27676434,00,0.00,N,2,11, 20250131,1987,1980,1987,1980,5427,10745634,00,0.00,N,5,-2, 20250120,1989,1992,1995,1980,17077,33968127,00,0.00,N,2,2, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 7b6610fe2540..4c5feea0a200 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 +20250210,21350,20200,22600,19560,1103959,23458621300,00,0.00,N,2,1300, 20250203,20050,20900,21850,20000,843212,17667910150,00,0.00,N,5,-1550, 20250131,21600,21400,21750,20500,158440,3342876000,00,0.00,N,2,700, 20250120,20900,19850,21550,19000,916620,18787500920,00,0.00,N,2,1050, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 558a4745cbda..ba3d38afc1b3 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 +20250210,8360,7790,9270,7750,868332,7601178670,00,0.00,N,2,430, 20250203,7930,7590,8230,7110,233532,1797384810,00,0.00,N,2,340, 20250131,7590,7770,7850,7580,21363,162746070,00,0.00,N,5,-180, 20250120,7770,8130,8280,7570,152754,1209324620,00,0.00,N,5,-360, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index af924cf84855..9581978a80ad 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 +20250210,14590,14830,14880,14540,31211,457829330,00,0.00,N,5,-240, 20250203,14830,14710,15350,14520,38961,575695410,00,0.00,N,5,-260, 20250131,15090,15360,15360,14950,12938,196105140,00,0.00,N,5,-270, 20250120,15360,15570,15710,15360,20841,323639620,00,0.00,N,5,-190, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index f3063acda788..b2b027f18ee8 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 +20250210,64700,60900,66700,60800,1885236,121669647800,00,0.00,N,2,4000, 20250203,60700,58200,61800,56300,565325,33753381900,00,0.00,N,2,1900, 20250131,58800,56900,59700,56900,170744,9984120200,00,0.00,N,2,1500, 20250120,57300,62300,62700,56200,790226,47461686900,00,0.00,N,5,-4800, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index 67e376c4ba8d..0dc9138eeaea 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,3835,4315,4800,3790,9368802,41758735275,00,0.00,N,5,-455, 20250204,4290,6110,6280,4145,22461125,104672356555,00,0.00,N,2,4290, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index 0e70582747af..c8eebe97a55d 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 +20250210,14200,15430,16600,13850,18238922,278295749950,00,0.00,N,5,-1210, 20250203,15410,12800,16420,11550,24367581,356819746720,00,0.00,N,2,2280, 20250131,13130,13050,13390,12860,1526273,20036795890,00,0.00,N,2,300, 20250120,12830,14030,14640,12600,11701611,161280729220,00,0.00,N,5,-980, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index cc306f6f74b3..9f0034e183c9 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 +20250210,13240,13100,13660,12800,185387,2468447480,00,0.00,N,2,110, 20250203,13130,13000,13380,12550,232096,3014318450,00,0.00,N,5,-30, 20250131,13160,13200,13400,13140,48683,642397600,00,0.00,N,5,-320, 20250120,13480,13910,14740,13350,357574,5027332360,00,0.00,N,5,-430, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index cd98ee5e24a1..75dc33182f29 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 +20250210,2075,2070,2100,2040,43542,89747015,00,0.00,N,3,0, 20250203,2075,2070,2090,2045,12989,26679220,00,0.00,N,2,5, 20250131,2070,2060,2090,2060,2233,4616930,00,0.00,N,2,10, 20250120,2060,2055,2090,2030,68358,140670725,00,0.00,N,3,0, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index c89379a44294..b230f56ba1da 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 +20250210,4860,4170,5030,3950,24604654,113432612550,00,0.00,N,2,590, 20250203,4270,3490,4700,3300,30327361,128827332835,00,0.00,N,2,735, 20250131,3535,3455,3555,3405,125483,436694665,00,0.00,N,2,80, 20250120,3455,3875,3930,3430,739163,2686472325,00,0.00,N,5,-335, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index 84268f230185..09878f7e13bd 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 +20250210,5900,5250,6370,5220,3249611,19307823410,00,0.00,N,2,650, 20250203,5250,5540,5700,5150,1024498,5571479090,00,0.00,N,5,-300, 20250131,5550,5450,6130,5200,4138586,23898135780,00,0.00,N,2,440, 20250120,5110,5220,5320,4930,287502,1467066255,00,0.00,N,5,-130, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 4bdeae6640c1..e07040b00640 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 +20250210,1977,1966,1979,1962,85501,168560001,00,0.00,N,2,11, 20250203,1966,1952,1970,1949,113743,222431170,00,0.00,N,2,14, 20250131,1952,1954,1954,1948,8231,16073226,00,0.00,N,2,7, 20250120,1945,1958,1959,1939,63931,124228066,00,0.00,N,2,2, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 39e2245270d6..e99298309157 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 +20250210,2100,2080,2110,2075,46891,98155835,00,0.00,N,2,10, 20250203,2090,2070,2090,2060,8723,18043035,00,0.00,N,2,20, 20250131,2070,2070,2085,2070,1746,3620970,00,0.00,N,5,-10, 20250120,2080,2080,2090,2050,14533,30242845,00,0.00,N,5,-10, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 096b032b5df5..36a1ae5fe499 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 +20250210,9050,9610,9870,8860,1849890,17429696370,00,0.00,N,5,-570, 20250203,9620,7550,10310,7360,12788341,119525060420,00,0.00,N,2,1950, 20250131,7670,7270,7990,7210,157998,1204873170,00,0.00,N,2,350, 20250120,7320,7960,7990,7320,405939,3113954780,00,0.00,N,5,-640, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index 04b130c66e46..5cf13aa0dd54 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 +20250210,8670,8620,9030,8450,329342,2885561690,00,0.00,N,2,50, 20250203,8620,8900,9080,8490,302056,2645153460,00,0.00,N,5,-430, 20250131,9050,9060,9230,9010,45928,417014170,00,0.00,N,5,-180, 20250120,9230,9300,9970,8910,1220585,11733765590,00,0.00,N,2,30, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index edfceb632682..befdd4ee2ee0 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 +20250210,17180,19220,22300,15930,50754655,953831896120,00,0.00,N,5,-1920, 20250203,19100,11390,20000,11050,114485906,1779915899730,00,0.00,N,2,7710, 20250131,11390,10580,11490,10500,3873281,43514708350,00,0.00,N,2,690, 20250120,10700,11850,12450,10650,16709959,195483724260,00,0.00,N,5,-1110, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 9b4e21414eb5..36aeea3b35dd 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 +20250210,16660,17390,18350,16500,546676,9550252770,00,0.00,N,5,-730, 20250203,17390,17700,20900,17040,1589621,30023861210,00,0.00,N,5,-360, 20250131,17750,17210,18280,17060,292177,5182145720,00,0.00,N,2,630, 20250120,17120,18600,18690,16760,504551,8851327700,00,0.00,N,5,-1340, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index d1b89bdb3f25..83f5eb22d044 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 +20250210,1988,1972,1993,1970,77095,152468796,00,0.00,N,2,19, 20250203,1969,1954,1976,1953,36615,71708133,00,0.00,N,2,17, 20250131,1952,1950,1964,1948,4015,7832489,00,0.00,N,2,4, 20250120,1948,1959,1967,1940,63604,123708240,00,0.00,N,5,-4, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 2d1bbd4e4ded..9938c8ebbcc9 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 +20250210,2135,2105,2135,2080,44633,94672710,00,0.00,N,2,20, 20250203,2115,2105,2125,2095,2091,4398385,00,0.00,N,3,0, 20250131,2115,2075,2120,2070,12314,26018995,00,0.00,N,2,15, 20250120,2100,2095,2105,2070,24764,51886385,00,0.00,N,2,5, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 62e070eee1a8..f1570029401e 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 +20250210,2030,1964,2080,1949,1582183,3165012577,00,0.00,N,2,65, 20250203,1965,1966,1997,1942,390037,764357246,00,0.00,N,5,-1, 20250131,1966,1958,1985,1955,89095,175524333,00,0.00,N,2,8, 20250120,1958,1970,1997,1930,342247,669965879,00,0.00,N,5,-12, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index b67654592964..94207f1a4253 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 +20250210,2080,2070,2095,2065,8309,17218575,00,0.00,N,5,-15, 20250203,2095,2050,2130,2045,5348,11040600,00,0.00,N,2,40, 20250131,2055,2060,2060,2045,589,1211075,00,0.00,N,5,-5, 20250120,2060,2040,2120,2025,15693,31986495,00,0.00,N,2,25, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 540994d6c094..699761061d78 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 +20250210,2120,2105,2125,2080,23310,49220395,00,0.00,N,2,15, 20250203,2105,2120,2125,2080,14249,30025620,00,0.00,N,5,-20, 20250131,2125,2085,2125,2085,6190,13068780,00,0.00,N,2,40, 20250120,2085,2070,2135,2065,6466,13477030,00,0.00,N,2,10, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index b88d45bca95d..4438f72ed4c9 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 +20250210,1099,1029,1193,1024,1490797,1629878614,00,0.00,N,2,57, 20250203,1042,1022,1080,997,676682,701391171,00,0.00,N,2,20, 20250131,1022,1011,1050,1011,83533,85853731,00,0.00,N,5,-11, 20250120,1033,1113,1130,1029,640232,689950140,00,0.00,N,5,-80, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index 2ca978bcda1c..ca4e55b95bb4 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 +20250210,2000,1985,2010,1985,53621,106846398,00,0.00,N,2,15, 20250203,1985,1964,1987,1964,20424,40343899,00,0.00,N,2,25, 20250131,1960,1964,1970,1955,2095,4112768,00,0.00,N,5,-4, 20250120,1964,1962,1969,1937,70706,137811480,00,0.00,N,2,15, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index ce2ef4389e01..343d9f38dc05 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 +20250210,2025,2005,2030,2000,16667,33584225,00,0.00,N,2,15, 20250203,2010,2000,2020,1996,32493,65132382,00,0.00,N,2,10, 20250131,2000,2005,2005,1991,5576,11139857,00,0.00,N,3,0, 20250120,2000,1995,2005,1980,67820,135013897,00,0.00,N,2,5, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index f0db1c7f878e..689916f65ad6 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 +20250210,2145,2125,2175,2100,22909,48554150,00,0.00,N,2,20, 20250203,2125,2105,2170,2090,22022,46350095,00,0.00,N,2,20, 20250131,2105,2085,2105,2070,11042,23136405,00,0.00,N,2,20, 20250120,2085,2050,2095,2045,28423,58537455,00,0.00,N,2,25, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index 096d12738ef4..2a0386a83693 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 +20250210,5430,5300,5780,5270,601631,3351304270,00,0.00,N,2,40, 20250203,5390,5020,6370,4930,5958855,34849825355,00,0.00,N,2,290, 20250131,5100,5220,5230,5000,31173,159180650,00,0.00,N,5,-50, 20250120,5150,5200,5300,4995,251753,1291810900,00,0.00,N,5,-20, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index d90cddc224fa..19dc5942dc22 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 +20250210,2090,2095,2105,2065,69194,143842995,00,0.00,N,5,-5, 20250203,2095,2075,2105,2075,10804,22567570,00,0.00,N,2,15, 20250131,2080,2080,2095,2075,2916,6062480,00,0.00,N,3,0, 20250120,2080,2050,2090,2050,35391,73395740,00,0.00,N,2,15, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 576c0f449ab1..9bc65c892a32 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 +20250210,2015,2010,2030,2005,32648,65804820,00,0.00,N,2,5, 20250203,2010,2005,2015,1996,41857,83859649,00,0.00,N,2,5, 20250131,2005,2000,2005,1995,759,1517955,00,0.00,N,2,5, 20250120,2000,2005,2015,1985,25717,51377547,00,0.00,N,5,-10, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index d1a68beac012..34605d202e9a 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 +20250210,6130,5550,7020,5490,2863446,18170930880,00,0.00,N,2,570, 20250203,5560,5320,5790,5130,367014,1975136930,00,0.00,N,2,190, 20250131,5370,5540,5610,5350,64560,348717550,00,0.00,N,5,-140, 20250120,5510,5800,5800,5310,381162,2101790720,00,0.00,N,5,-190, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 93f475d0c198..f6ef69296589 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 +20250210,2045,2045,2055,2040,27904,56970910,00,0.00,N,5,-5, 20250203,2050,2055,2065,2030,24868,50599190,00,0.00,N,5,-5, 20250131,2055,2055,2060,2040,250,512135,00,0.00,N,3,0, 20250120,2055,2055,2070,2035,4854,9916880,00,0.00,N,5,-5, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index 895cbf030073..bc0988ca293e 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 +20250210,1986,1977,1986,1972,38235,75651617,00,0.00,N,2,15, 20250203,1971,1960,1978,1943,13998,27462287,00,0.00,N,2,11, 20250131,1960,1955,1960,1950,1146,2237996,00,0.00,N,2,11, 20250120,1949,1945,1964,1930,62334,120960442,00,0.00,N,5,-2, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index 1347df8d5586..ada69e8ce5a1 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 +20250210,1999,1989,2005,1981,22522,44739796,00,0.00,N,2,12, 20250203,1987,1981,1990,1975,8800,17402602,00,0.00,N,2,6, 20250131,1981,1975,1993,1974,1023,2025734,00,0.00,N,2,1, 20250120,1980,1974,1998,1960,36704,72376399,00,0.00,N,2,8, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index da9fae31cb1e..2e124db11d83 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 +20250210,2025,2005,2025,2000,70220,141047110,00,0.00,N,2,15, 20250203,2010,2005,2020,2000,25979,52089990,00,0.00,N,2,11, 20250131,1999,2005,2005,1999,1823,3648517,00,0.00,N,5,-6, 20250120,2005,2010,2015,1980,10569,21080728,00,0.00,N,5,-10, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index bdd8ad44df32..e3ea5a84ca68 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 +20250210,20550,20800,22200,19690,1174403,24745252210,00,0.00,N,2,450, 20250203,20100,17860,21500,17460,754771,14840851580,00,0.00,N,2,2140, 20250131,17960,18800,18800,17870,114492,2072961870,00,0.00,N,5,-840, 20250120,18800,20050,20050,17490,794766,14990810940,00,0.00,N,5,-1200, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index e409add99b87..aaa0221e2ebe 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 +20250210,12030,11050,13380,10850,20301603,245990593520,00,0.00,N,2,880, 20250203,11150,11090,11270,10060,4815004,51561339250,00,0.00,N,5,-330, 20250131,11480,11550,11870,11300,1261129,14547865710,00,0.00,N,5,-220, 20250120,11700,9780,12260,9310,26013708,296550419980,00,0.00,N,2,1740, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index 1ad4ef909253..435786db6789 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 +20250210,1995,1990,1998,1982,46313,92218192,00,0.00,N,5,-2, 20250203,1997,1976,1997,1965,16075,31917974,00,0.00,N,2,21, 20250131,1976,1985,1985,1972,7879,15543174,00,0.00,N,2,5, 20250120,1971,1973,1986,1948,26687,52602777,00,0.00,N,5,-2, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index e4cda2a3bef2..aa0dab7a9f33 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 +20250210,5830,4745,6720,4605,48496624,281735381865,00,0.00,N,2,1130, 20250203,4700,4500,5070,4295,15942770,75106104450,00,0.00,N,2,360, 20250131,4340,4175,4460,4105,2518868,10877250750,00,0.00,N,2,140, 20250120,4200,3780,4835,3760,8758434,38839267235,00,0.00,N,2,425, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 6b8da67390b3..a2c41c225c14 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 +20250210,2065,2055,2080,2040,12143,24977785,00,0.00,N,2,10, 20250203,2055,2050,2070,2030,43648,88857325,00,0.00,N,2,5, 20250131,2050,2065,2065,2035,2884,5905015,00,0.00,N,5,-15, 20250120,2065,2045,2065,2020,16762,34154425,00,0.00,N,2,10, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 609f534a74f7..3a894f5c1232 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 +20250210,2125,2075,2130,2070,31940,67254040,00,0.00,N,2,40, 20250203,2085,2075,2120,2070,13337,27701205,00,0.00,N,5,-5, 20250131,2090,2105,2135,2080,721,1507285,00,0.00,N,5,-15, 20250120,2105,2070,2125,2070,24146,50235730,00,0.00,N,2,25, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 7788a96a85f0..9653a8bae6ec 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 +20250210,14530,11790,15450,11500,12989594,180826660880,00,0.00,N,2,2700, 20250203,11830,12070,12300,11590,1153100,13689820590,00,0.00,N,5,-590, 20250131,12420,12460,12610,12330,152255,1896205930,00,0.00,N,5,-250, 20250120,12670,13310,13760,12640,1223033,16089178570,00,0.00,N,5,-600, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index ea22fe004779..e83ee176127b 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 +20250210,2140,2120,2150,2095,23508,49729715,00,0.00,N,2,20, 20250203,2120,2090,2130,2085,14660,30876305,00,0.00,N,2,10, 20250131,2110,2110,2115,2085,3407,7144080,00,0.00,N,3,0, 20250120,2110,2080,2135,2070,13408,28065190,00,0.00,N,5,-10, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index 6193664da30f..beae673ec4b6 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 +20250210,2100,2090,2120,2060,32110,67305875,00,0.00,N,2,10, 20250203,2090,2090,2095,2055,14650,30202175,00,0.00,N,2,35, 20250131,2055,2060,2095,2050,2074,4286145,00,0.00,N,5,-5, 20250120,2060,2050,2085,2045,15727,32543070,00,0.00,N,2,10, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 8fd73100f0e5..6ac75f15b393 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 +20250210,38050,43100,50000,34050,13261918,551535115500,00,0.00,N,5,-1950, 20250203,40000,28300,40000,28000,10103036,325986140650,00,0.00,N,2,10900, 20250131,29100,27550,29300,27400,963166,27602018950,00,0.00,N,2,1300, 20250120,27800,28000,29450,26550,3605807,100365448000,00,0.00,N,5,-350, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index a3deae4d5ec9..927afa95a481 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 +20250210,10230,10700,11400,10210,767332,8290798530,00,0.00,N,5,-330, 20250203,10560,11970,12020,10220,2085679,22605944810,00,0.00,N,5,-1220, 20250131,11780,12380,12800,11670,601271,7304401060,00,0.00,N,5,-510, 20250123,12290,18600,20500,12260,11584382,189840843680,00,0.00,N,2,12290, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 29f6ef48aea8..fe7d42737cdd 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 +20250210,30300,29950,33550,29400,808654,25263735600,00,0.00,N,2,400, 20250203,29900,30400,31200,29000,438942,13211886250,00,0.00,N,5,-600, 20250131,30500,30900,30950,30250,91109,2771586200,00,0.00,N,5,-550, 20250120,31050,32500,32600,31000,299041,9491201950,00,0.00,N,5,-1550, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index b62aa6763450..f2e66a8d0a20 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 +20250210,14120,13540,15670,12810,14095864,198593052150,00,0.00,N,2,670, 20250203,13450,11240,13770,10730,6093781,78157123260,00,0.00,N,2,2040, 20250131,11410,12080,12130,11370,527444,6166314020,00,0.00,N,5,-940, 20250120,12350,13040,13800,12110,6283344,81179424930,00,0.00,N,5,-920, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index 0c47c2948412..885583b1a7d2 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 +20250210,5330,5230,5830,5190,242048,1343272550,00,0.00,N,2,110, 20250203,5220,5830,5880,5220,356430,1953802800,00,0.00,N,5,-650, 20250131,5870,6000,6020,5710,37205,216791300,00,0.00,N,5,-130, 20250120,6000,6380,6490,5860,80362,494704200,00,0.00,N,5,-440, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index be0322b7ea1c..71118adaa037 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 +20250210,18500,19920,24800,18400,7115288,154283822050,00,0.00,N,5,-1360, 20250203,19860,19750,21800,18290,2686248,53624518270,00,0.00,N,5,-140, 20250131,20000,18900,20400,18300,374485,7374598870,00,0.00,N,2,640, 20250120,19360,19880,20900,19250,1678174,33623333060,00,0.00,N,5,-450, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index ad34ffd3a3f3..92f08bddc8a1 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 +20250210,15320,14860,16570,14830,3032749,47890367630,00,0.00,N,2,260, 20250203,15060,14550,16460,13960,4225690,63430533370,00,0.00,N,2,510, 20250131,14550,14820,14940,14370,796577,11662889530,00,0.00,N,2,120, 20250120,14430,14980,16760,13230,6693877,101088825710,00,0.00,N,5,-720, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 5c65d34490ea..8ae94661de5c 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 +20250210,13370,12610,14320,12610,808568,11027141630,00,0.00,N,2,500, 20250203,12870,13000,13490,12510,506908,6562008950,00,0.00,N,5,-360, 20250131,13230,13150,13990,13020,161025,2164787080,00,0.00,N,2,30, 20250120,13200,13870,14420,12920,780559,10754117410,00,0.00,N,5,-750, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index 49fbb8a600c6..00e8da51cf79 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 +20250210,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250203,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250131,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20250120,2095,2095,2095,2095,0,0,00,0.00,N,3,0, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index ab63d9941419..73d28eabd50d 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 +20250210,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250203,19240,19810,19810,19240,200,3905000,00,0.00,N,5,-1160, 20250131,20400,20400,20400,20400,0,0,00,0.00,N,3,0, 20250120,20400,20400,20400,20400,3,61200,00,0.00,N,3,0, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 683fa3125085..869581dff9aa 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 +20250210,1962,1954,1962,1940,81100,158454067,00,0.00,N,2,10, 20250203,1952,1957,1957,1930,95444,185131803,00,0.00,N,2,11, 20250131,1941,1955,1967,1940,12362,24012033,00,0.00,N,5,-6, 20250120,1947,1946,1958,1936,23786,46270735,00,0.00,N,2,2, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 6f352f36a50c..cd35be583910 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 +20250210,2010,1983,2020,1983,62085,124128677,00,0.00,N,2,20, 20250203,1990,1970,1997,1970,29665,58850005,00,0.00,N,2,22, 20250131,1968,1965,1986,1963,16969,33532845,00,0.00,N,5,-19, 20250120,1987,1982,1989,1964,38288,75748584,00,0.00,N,2,9, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 24f0a8dfe3a8..7a4138a5bd6a 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 +20250210,2020,2020,2030,2005,32303,65251875,00,0.00,N,3,0, 20250203,2020,2000,2025,2000,24038,48344980,00,0.00,N,2,20, 20250131,2000,2010,2010,2000,2610,5232315,00,0.00,N,5,-10, 20250120,2010,2010,2015,1999,25363,50822705,00,0.00,N,2,10, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index 8fda2ab98f83..cee5d45c5068 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 +20250210,2500,2495,2660,2430,886257,2268017745,00,0.00,N,2,15, 20250203,2485,2540,2565,2300,1094773,2645796400,00,0.00,N,5,-80, 20250131,2565,2550,2625,2470,341975,870471390,00,0.00,N,5,-40, 20250120,2605,1997,2660,1994,8625037,19680539021,00,0.00,N,2,608, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index 1b3870aea3ed..b4f24c6cb937 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 +20250210,2055,2045,2070,2035,53009,108646910,00,0.00,N,2,5, 20250203,2050,2060,2060,2030,34651,70624995,00,0.00,N,5,-10, 20250131,2060,2035,2060,2030,11628,23837920,00,0.00,N,2,30, 20250120,2030,2025,2040,2010,67563,136689300,00,0.00,N,3,0, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index ecb2e2477dd6..92d95fb63cbe 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 +20250210,2000,2005,2010,1986,57014,113720242,00,0.00,N,5,-5, 20250203,2005,1996,2010,1973,25135,50278617,00,0.00,N,2,9, 20250131,1996,1972,1996,1972,1010,1992086,00,0.00,N,2,25, 20250120,1971,1996,2005,1962,7633,15073867,00,0.00,N,5,-26, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index e37cdc7114df..aec729143852 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 +20250210,2030,2020,2050,2010,49054,99377480,00,0.00,N,2,10, 20250203,2020,2020,2025,1995,21118,42449330,00,0.00,N,3,0, 20250131,2020,2005,2020,1995,11038,22220526,00,0.00,N,2,21, 20250120,1999,2005,2010,1992,7309,14592752,00,0.00,N,5,-11, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index da85130e6b51..08d7614d39f7 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 +20250210,1991,1985,2015,1985,56789,113689581,00,0.00,N,5,-8, 20250203,1999,1973,2000,1973,20028,39920690,00,0.00,N,2,9, 20250131,1990,1985,1990,1971,35298,69919001,00,0.00,N,2,5, 20250120,1985,1977,1990,1967,14442,28564632,00,0.00,N,2,8, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index 9fcb1551e9f2..6e9993fc8a63 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 +20250210,3625,4150,4650,3615,10454049,44505467140,00,0.00,N,5,-425, 20250203,4050,4805,5200,3955,6441978,28517357700,00,0.00,N,5,-825, 20250131,4875,5200,5560,4875,6965680,36856490050,00,0.00,N,5,-185, 20250121,5060,6080,6780,4045,89934260,495465428895,00,0.00,N,2,5060, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index cab5e3a0586a..28daa1b345b3 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 +20250210,2040,2030,2050,2030,59908,122062975,00,0.00,N,2,10, 20250203,2030,2020,2035,2005,83768,169330190,00,0.00,N,2,10, 20250131,2020,2010,2025,2010,24970,50464375,00,0.00,N,3,0, 20250120,2020,2020,2025,2000,42210,85099625,00,0.00,N,3,0, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index a8ce94927f10..08b7b69ff91e 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 +20250210,2015,2005,2015,1991,73216,146857464,00,0.00,N,2,10, 20250203,2005,2000,2025,1991,63430,126691106,00,0.00,N,5,-10, 20250131,2015,2015,2015,2000,1689,3396495,00,0.00,N,3,0, 20250120,2015,1990,2030,1990,77938,156089409,00,0.00,N,2,25, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 4a6da1744b92..175e2dc424bb 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 +20250210,1636,1652,1669,1530,1788351,2803720099,00,0.00,N,5,-49, 20250203,1685,1885,1905,1651,699020,1246835919,00,0.00,N,5,-214, 20250131,1899,1893,1905,1885,45557,86318428,00,0.00,N,2,7, 20250120,1892,1994,1994,1850,534736,1022037335,00,0.00,N,5,-102, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index 97e37857110f..2d9671c1d99d 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 +20250210,2005,2000,2015,1985,62920,126152143,00,0.00,N,2,5, 20250203,2000,1986,2000,1972,45328,90102556,00,0.00,N,2,14, 20250131,1986,1983,1986,1970,4066,8043978,00,0.00,N,2,3, 20250120,1983,1983,1992,1962,9251,18265280,00,0.00,N,5,-5, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index ebcc7f5db89a..d5d618190438 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 +20250210,2020,2010,2025,2005,74178,149250240,00,0.00,N,3,0, 20250203,2020,2010,2025,2000,19411,39177320,00,0.00,N,2,10, 20250131,2010,1998,2015,1997,5678,11412397,00,0.00,N,2,10, 20250120,2000,2005,2010,1980,25248,50427437,00,0.00,N,3,0, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index 6af5324994d2..39f6cf7ae6d1 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250210,23100,17340,28750,17300,31306061,751938729090,00,0.00,N,2,6050, 20250203,17050,23650,26800,15600,20610372,403617698410,00,0.00,N,2,17050, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index b494f75b012b..5b94993d59d9 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 +20250210,1967,1966,1975,1956,189217,371427026,00,0.00,N,2,1, 20250203,1966,1974,1974,1956,135986,266860545,00,0.00,N,5,-4, 20250131,1970,1963,1973,1960,22245,43826904,00,0.00,N,2,7, 20250120,1963,1963,1989,1952,86143,169352815,00,0.00,N,3,0, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index 33ba23f4252b..672b9013a7e2 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 +20250210,2025,2020,2035,2020,89623,181544370,00,0.00,N,3,0, 20250203,2025,2010,2030,2005,118257,238873600,00,0.00,N,2,15, 20250131,2010,2010,2020,2005,28092,56544200,00,0.00,N,3,0, 20250120,2010,2005,2015,2000,120332,241629270,00,0.00,N,2,5, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index a6faaf3bd746..e037bdaf496f 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 +20250210,2020,2000,2025,2000,67227,135582390,00,0.00,N,2,5, 20250203,2015,1992,2015,1992,88770,178156461,00,0.00,N,2,15, 20250131,2000,1999,2005,1998,6496,12991050,00,0.00,N,2,1, 20250120,1999,2005,2005,1991,19501,38986421,00,0.00,N,5,-6, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index 358639cb80a5..251ae4ee4a8e 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 +20250210,62000,64600,74700,59900,2326017,156304779600,00,0.00,N,5,-2400, 20250203,64400,57800,65400,53900,694466,42269802800,00,0.00,N,2,6200, 20250131,58200,58300,59500,57000,77931,4527830900,00,0.00,N,2,200, 20250120,58000,50300,61000,49800,617259,34170110050,00,0.00,N,2,7700, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 02848630ab80..4a6057450a52 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 +20250210,2010,2000,2010,1997,76559,153370245,00,0.00,N,2,5, 20250203,2005,2000,2010,1995,32029,64118409,00,0.00,N,5,-10, 20250131,2015,1990,2015,1990,31304,62789359,00,0.00,N,2,25, 20250120,1990,1993,2005,1985,44217,88095212,00,0.00,N,5,-3, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index 44c17dcf8069..6227da8d128b 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 +20250210,1986,1968,1988,1968,157080,311149606,00,0.00,N,2,16, 20250203,1970,1962,1971,1951,146691,287941587,00,0.00,N,2,9, 20250131,1961,1959,1967,1955,40471,79282902,00,0.00,N,2,2, 20250120,1959,1962,1963,1937,155980,303944023,00,0.00,N,5,-5, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 708972839fe5..7991d2a0dedf 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 +20250210,29600,29150,30100,29050,32924,973589200,00,0.00,N,2,150, 20250203,29450,28800,30600,27600,61968,1817118200,00,0.00,N,2,650, 20250131,28800,28900,28950,28600,3773,108447900,00,0.00,N,5,-100, 20250120,28900,29950,30350,28700,43635,1276647050,00,0.00,N,5,-1150, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index 0cf544b9bc0f..b0b620e9c501 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 +20250210,2035,2015,2035,2000,71924,145339490,00,0.00,N,2,20, 20250203,2015,1988,2020,1988,167689,335930792,00,0.00,N,2,27, 20250131,1988,1990,1996,1988,5506,10953477,00,0.00,N,5,-7, 20250120,1995,1987,1997,1982,182562,363590893,00,0.00,N,2,4, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index a98ee712c2e6..04c1518a441a 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 +20250210,2005,2005,2010,2000,37648,75409240,00,0.00,N,3,0, 20250203,2005,1996,2005,1994,116753,233172923,00,0.00,N,2,9, 20250131,1996,1997,1998,1995,5959,11903689,00,0.00,N,3,0, 20250120,1996,1999,2000,1981,51062,101867725,00,0.00,N,5,-4, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index 346679d6df41..c8efac4d5b52 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 +20250210,2015,2005,2020,2005,48254,97101590,00,0.00,N,2,5, 20250203,2010,1994,2015,1993,47035,94389371,00,0.00,N,2,16, 20250131,1994,1990,1996,1990,20279,40427033,00,0.00,N,2,4, 20250120,1990,1999,2000,1980,11619,23139870,00,0.00,N,5,-9, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index a5cb677f4167..5fcb5ca0f18a 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 +20250210,2000,1999,2015,1993,85072,170549689,00,0.00,N,5,-5, 20250203,2005,1982,2005,1968,181056,359961897,00,0.00,N,2,23, 20250131,1982,1965,1985,1965,13647,27027761,00,0.00,N,2,9, 20250120,1973,1991,1991,1960,39107,77142528,00,0.00,N,5,-18, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index 6a5a6be9f958..a82c78731e1d 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 +20250210,1990,1972,1992,1970,152397,302221605,00,0.00,N,2,15, 20250203,1975,1953,1976,1941,176005,345537007,00,0.00,N,2,22, 20250131,1953,1949,1968,1948,20917,40878556,00,0.00,N,3,0, 20250120,1953,1975,1976,1944,89284,175342464,00,0.00,N,5,-22, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index d6ce839b30fb..6fa56883da56 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 +20250210,1986,1979,1990,1965,160603,317773936,00,0.00,N,2,7, 20250203,1979,1956,1980,1950,336108,661229150,00,0.00,N,2,23, 20250131,1956,1955,1957,1952,23387,45727600,00,0.00,N,2,6, 20250120,1950,1965,1966,1940,127211,248588612,00,0.00,N,5,-16, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 06363e324e66..0787cfafdbf6 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 +20250210,48300,40000,54500,38000,33625089,1583232562750,00,0.00,N,2,8850, 20250203,39450,31400,40050,29100,14101464,484231963300,00,0.00,N,2,7200, 20250131,32250,31900,32500,31400,1234863,39482726000,00,0.00,N,5,-1800, 20250120,34050,36950,39450,32700,9760515,343336610750,00,0.00,N,5,-3450, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index 9759d5045925..f985f38ad036 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 +20250210,1983,1964,1987,1963,271754,538150704,00,0.00,N,2,16, 20250203,1967,1945,1969,1932,433367,847246084,00,0.00,N,2,17, 20250131,1950,1948,1955,1943,58602,114313993,00,0.00,N,2,2, 20250120,1948,1948,1952,1934,170432,331642411,00,0.00,N,5,-5, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 98bd40ffc01d..5d3fbcde8e04 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 +20250210,1963,1952,1968,1951,424214,831683545,00,0.00,N,2,8, 20250203,1955,1933,1961,1926,669759,1299724094,00,0.00,N,2,22, 20250131,1933,1928,1933,1926,130946,252645983,00,0.00,N,2,7, 20250123,1926,2160,2190,1911,9831897,19663645075,00,0.00,N,2,1926, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 29a98f0b6598..99b4ee319ebf 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 +20250210,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250203,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250131,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250120,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index 8bb2005562ce..651c26c7b5a0 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 +20250210,17450,18900,20500,14400,523,8668350,00,0.00,N,5,-4750, 20250203,22200,26200,26200,21000,396,8944700,00,0.00,N,5,-2800, 20250131,25000,25300,25300,25000,120,3030000,00,0.00,N,5,-1800, 20250120,26800,28000,28000,25650,421,11287800,00,0.00,N,5,-400, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index ffaed7d0fa44..a4e99088d067 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 +20250210,19950,20400,20850,19710,210484,4235382570,00,0.00,N,5,-600, 20250203,20550,19210,21200,18560,257484,5228847170,00,0.00,N,2,1330, 20250131,19220,19400,19600,18810,104077,1991790500,00,0.00,N,5,-180, 20250120,19400,21200,21700,19230,596093,12051882760,00,0.00,N,5,-1850,