diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 3b8f1b040c74..bcc947613fd3 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6720,6570,6960,6550,55234,373468480,00,0.00,N,2,90, 20241115,6630,6670,6680,6350,128762,833507170,00,0.00,N,5,-60, 20241114,6690,6790,6870,6610,107209,717516300,00,0.00,N,5,-90, 20241113,6780,6850,6960,6780,67912,464955460,00,0.00,N,5,-170, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index baac31b149da..51bae5008a48 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,486,470,486,468,105971,50733090,00,0.00,N,2,13, 20241115,473,475,480,441,392479,180812413,00,0.00,N,5,-1, 20241114,474,486,491,460,192406,91525182,00,0.00,N,5,-7, 20241113,481,506,512,481,223280,110099466,00,0.00,N,5,-29, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 6759dedf3cd6..8fc454b9fb9f 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6050,6180,6300,6050,2165,13332910,00,0.00,N,5,-100, 20241115,6150,6050,6250,5940,2557,15505690,00,0.00,N,2,230, 20241114,5920,6170,6170,5870,4576,27633670,00,0.00,N,5,-180, 20241113,6100,5840,6100,5840,7174,42693430,00,0.00,N,2,260, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 668563742e59..435eaecfe70c 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,67700,67400,68500,67400,5298,359722700,00,0.00,N,2,300, 20241115,67400,67200,67400,66500,6080,406299700,00,0.00,N,2,200, 20241114,67200,66800,67300,66500,6884,459581100,00,0.00,N,2,300, 20241113,66900,67500,68200,66800,9278,623926800,00,0.00,N,5,-800, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index eebba2536624..cab6de831515 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20750,20650,20900,20350,220715,4569530650,00,0.00,N,2,100, 20241115,20650,20100,20750,20050,486052,9980576350,00,0.00,N,2,650, 20241114,20000,20150,20350,20000,288291,5802479050,00,0.00,N,5,-50, 20241113,20050,19900,20350,19760,409711,8199830670,00,0.00,N,2,150, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 45abf8d63bdb..b6b276af5895 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,119700,122300,123700,118900,1538053,186037637700,00,0.00,N,5,-800, 20241115,120500,121900,123000,118600,1202866,144762652700,00,0.00,N,5,-1900, 20241114,122400,123800,126100,122100,1567830,193663614500,00,0.00,N,5,-1400, 20241113,123800,125800,128000,122200,1696614,212066406000,00,0.00,N,5,-3100, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index decebf00d275..66323c8a31fa 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,78900,77300,79700,77300,48141,3792915500,00,0.00,N,2,1000, 20241115,77900,78900,79300,76800,310316,23130526530,00,0.00,N,5,-1000, 20241114,78900,79600,80500,78300,55067,4352757300,00,0.00,N,5,-700, 20241113,79600,78300,80600,78300,47375,3772720500,00,0.00,N,5,-600, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 5129777a9cfa..eabeaa301478 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9530,9470,9580,9390,33812,321854900,00,0.00,N,2,60, 20241115,9470,9400,9600,9200,21651,203136160,00,0.00,N,2,70, 20241114,9400,9240,9400,9100,56864,523222450,00,0.00,N,2,160, 20241113,9240,9300,9380,9200,20733,192075220,00,0.00,N,5,-60, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 8861e39e4244..f5a470c600c0 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,209000,233000,235000,204000,296850,63878302000,00,0.00,N,5,-28500, 20241115,237500,237000,241000,231000,131684,31172707000,00,0.00,N,2,5000, 20241114,232500,232000,245000,230000,193797,45442695000,00,0.00,N,2,8500, 20241113,224000,216500,227000,213000,108162,24122478500,00,0.00,N,2,5500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index db64e66c6608..a4a31fc7b043 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1359,1382,1394,1349,98159,133605757,00,0.00,N,5,-36, 20241115,1395,1426,1428,1363,10921,15207857,00,0.00,N,5,-30, 20241114,1425,1410,1426,1383,19605,27746641,00,0.00,N,2,14, 20241113,1411,1414,1428,1372,28973,40481155,00,0.00,N,5,-14, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index cbba162f38be..3df2e00d4639 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34950,34000,35350,33950,46817,1636735400,00,0.00,N,2,750, 20241115,34200,33750,34600,33400,60467,2050879000,00,0.00,N,2,500, 20241114,33700,33750,34600,33250,81487,2748466000,00,0.00,N,5,-50, 20241113,33750,34000,35000,33700,54022,1842639200,00,0.00,N,5,-750, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index a230a3625189..7b46a1a62d76 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4235,4160,4295,4155,55559,235583750,00,0.00,N,2,75, 20241115,4160,4005,4200,3980,57588,234489880,00,0.00,N,2,140, 20241114,4020,3915,4100,3900,91103,363115480,00,0.00,N,2,105, 20241113,3915,4010,4045,3915,60662,241112690,00,0.00,N,5,-95, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 38249d44ccb4..9364e8fc5c6b 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7060,7060,7300,6900,26348,185865090,00,0.00,N,3,0, 20241115,7060,6760,7150,6760,10529,73434200,00,0.00,N,2,60, 20241114,7000,7010,7140,6950,7772,54511910,00,0.00,N,5,-50, 20241113,7050,7040,7380,7040,11561,82324430,00,0.00,N,2,10, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 207080d1ebf5..35af989b3657 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16990,16680,17000,16560,31265,527654850,00,0.00,N,2,270, 20241115,16720,16800,16890,16560,24516,410680120,00,0.00,N,5,-30, 20241114,16750,17160,17160,16540,92898,1556731990,00,0.00,N,5,-250, 20241113,17000,16850,17160,16730,52641,891747590,00,0.00,N,2,80, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 7279b3fcae5d..04ec94289ecd 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,114300,115100,117100,112000,265614,30402418300,00,0.00,N,5,-2200, 20241115,116500,108000,117600,106000,484433,54593441800,00,0.00,N,2,8100, 20241114,108400,117000,121500,107500,567038,64719541700,00,0.00,N,5,-8300, 20241113,116700,129200,129300,116700,597621,72025252400,00,0.00,N,5,-12900, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 01739a54998d..3c5f12aa9cde 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,96700,91100,96800,91100,1258964,119915196900,00,0.00,N,2,5100, 20241115,91600,90500,92400,89500,1000774,91065309300,00,0.00,N,5,-900, 20241114,92500,91600,93900,90400,1308730,120538708100,00,0.00,N,2,1700, 20241113,90800,91500,91800,89600,930142,84321634100,00,0.00,N,5,-1100, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 64a6383ab652..4e7a9328980d 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241118,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241115,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241114,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20241113,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20241112,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20241111,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20241113,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20241112,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20241111,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20241108,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20241107,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20241106,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 4598fc8b670e..3c423f4f2087 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12990,12530,13090,12530,15669,202315040,00,0.00,N,2,330, 20241115,12660,12550,12680,12420,3834,48031510,00,0.00,N,2,170, 20241114,12490,12650,12650,12400,9717,121290020,00,0.00,N,2,90, 20241113,12400,12800,12800,12310,16334,202715770,00,0.00,N,5,-420, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index da32d2a7b587..e2d7a54c5e4c 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4550,4445,4670,4340,157442,721421860,00,0.00,N,2,105, 20241115,4445,4420,4500,4340,230243,1017813140,00,0.00,N,5,-20, 20241114,4465,4440,4505,4405,130038,578314660,00,0.00,N,2,45, 20241113,4420,4550,4620,4420,224212,1007459975,00,0.00,N,5,-130, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 9898563dbd1b..4e831f6f66c5 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6500,6380,6530,6360,81600,526992820,00,0.00,N,2,140, 20241115,6360,6280,6430,6160,58390,368382490,00,0.00,N,2,30, 20241114,6330,6260,6400,6220,88437,557142140,00,0.00,N,2,70, 20241113,6260,6350,6420,6240,96254,607891220,00,0.00,N,5,-140, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 4f0a20b72f04..51bb01d04483 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2070,2140,2050,248840,519465775,00,0.00,N,5,-30, 20241115,2080,2075,2125,2035,236848,488234950,00,0.00,N,5,-45, 20241114,2125,2010,2125,2010,373353,769950100,00,0.00,N,2,125, 20241113,2000,2025,2085,1987,1029721,2074242560,00,0.00,N,5,-75, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 7865bb90233e..11423ae1f16d 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3795,3760,3835,3755,64210,243906770,00,0.00,N,2,35, 20241115,3760,3780,3845,3715,51390,193767990,00,0.00,N,5,-40, 20241114,3800,3760,3850,3760,49223,187012465,00,0.00,N,3,0, 20241113,3800,3930,3965,3800,83230,321279535,00,0.00,N,5,-190, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index d171b4863bd9..c3099a3c8178 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19290,18500,19390,18500,32323,620635400,00,0.00,N,2,680, 20241115,18610,18270,18810,18250,31701,586992830,00,0.00,N,2,210, 20241114,18400,18350,18690,18220,28991,535051750,00,0.00,N,3,0, 20241113,18400,18830,19250,18400,55714,1042828150,00,0.00,N,5,-700, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 155e0282a3d7..fb2e3274927e 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5640,5560,5690,5560,10329,58231430,00,0.00,N,2,10, 20241115,5630,5680,5730,5570,18788,105718940,00,0.00,N,5,-60, 20241114,5690,5600,5750,5570,15841,89345190,00,0.00,N,2,40, 20241113,5650,5620,5710,5570,15146,85096620,00,0.00,N,5,-40, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 2b88f80e32f9..20a2e8e84c4e 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9090,8930,9450,8810,642914,5904796700,00,0.00,N,2,500, 20241115,8590,7900,9060,7850,945524,8099476090,00,0.00,N,2,230, 20241114,8360,8450,8840,8360,150180,1285326860,00,0.00,N,5,-130, 20241113,8490,9050,9050,8440,309075,2686473160,00,0.00,N,5,-620, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 3b85a54c8b36..b600a89470e6 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33800,33650,34850,33300,61788,2096742400,00,0.00,N,5,-700, 20241115,34500,34750,35500,33500,84775,2897193400,00,0.00,N,5,-1250, 20241114,35750,33850,36300,33850,101614,3605134600,00,0.00,N,2,2000, 20241113,33750,35850,36200,33400,122926,4217768300,00,0.00,N,5,-2650, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 081ce01871c3..9bb4e03ed9d9 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12900,13620,13620,12780,404918,5308576380,00,0.00,N,5,-550, 20241115,13450,13100,13690,12640,474070,6195494020,00,0.00,N,2,110, 20241114,13340,13550,13900,13200,356765,4830154060,00,0.00,N,5,-200, 20241113,13540,14010,14370,13450,531318,7293363930,00,0.00,N,5,-750, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 7752ede51f1e..88db2b33238a 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3430,3320,3475,3315,50945,174868995,00,0.00,N,2,110, 20241115,3320,3330,3335,3200,39724,129122665,00,0.00,N,2,70, 20241114,3250,3215,3255,3215,13039,42232255,00,0.00,N,2,15, 20241113,3235,3250,3285,3225,20364,66039260,00,0.00,N,5,-5, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index af25e199a6e6..0127ac3f79c0 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,70000,69600,70000,69100,653,45518100,00,0.00,N,2,400, 20241115,69600,69800,69900,69000,747,51885200,00,0.00,N,5,-100, 20241114,69700,69200,70000,69200,330,22995800,00,0.00,N,2,500, 20241113,69200,69200,69700,68700,265,18409200,00,0.00,N,5,-100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 04c5bbff6690..8ae429ec0dc6 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,113500,114600,114800,112500,6806,772825900,00,0.00,N,5,-2400, 20241115,115900,114700,116900,114000,2925,337789000,00,0.00,N,2,700, 20241114,115200,114900,115600,114000,5089,583708300,00,0.00,N,2,200, 20241113,115000,117900,117900,115000,5200,601898100,00,0.00,N,5,-2900, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 33392f8e20bd..60d530d480fc 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37800,38300,38600,37800,484,18418050,00,0.00,N,5,-350, 20241115,38150,38200,38300,37450,215,8130000,00,0.00,N,5,-400, 20241114,38550,38450,39000,37700,228,8765300,00,0.00,N,5,-50, 20241113,38600,38800,39950,38500,324,12523350,00,0.00,N,5,-200, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 09664dcaeede..abe130ca5191 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,171700,173800,177800,170300,3885644,672939356300,00,0.00,N,5,-6500, 20241115,178200,174000,179000,173600,4330750,767732381719,00,0.00,N,2,5200, 20241114,173000,182900,184900,171700,6309368,1103542727800,00,0.00,N,5,-9900, 20241113,182900,185700,189500,182600,3172827,588572745382,00,0.00,N,5,-2900, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index bb6bde609d14..7da3f1e5a39a 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,422000,423000,432000,418000,7940,3356323000,00,0.00,N,2,500, 20241115,421500,425500,435500,413000,9936,4203949000,00,0.00,N,5,-9500, 20241114,431000,441000,450500,431000,20765,9124847500,00,0.00,N,5,-20000, 20241113,451000,475000,475000,444000,19937,9075920500,00,0.00,N,5,-17000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 82754e597076..29cafe2f8a63 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2905,3025,2850,193087,563316075,00,0.00,N,5,-20, 20241115,2900,2820,2920,2755,159740,448807195,00,0.00,N,2,40, 20241114,2860,2810,2940,2810,129516,374298970,00,0.00,N,2,55, 20241113,2805,2980,3005,2805,197391,573238325,00,0.00,N,5,-225, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 7f2d33b75746..8eeaa749d491 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5080,5000,5100,5000,3497,17734490,00,0.00,N,2,50, 20241115,5030,4980,5040,4980,7809,39068250,00,0.00,N,3,0, 20241114,5030,5020,5050,4970,10659,53268140,00,0.00,N,2,10, 20241113,5020,5000,5040,4955,21117,105411775,00,0.00,N,5,-10, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 813e934e62bf..26dba58963f7 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28950,28450,29300,28350,432865,12523731450,00,0.00,N,2,50, 20241115,28900,28800,29000,28250,389520,11181920600,00,0.00,N,2,100, 20241114,28800,28350,28800,28100,525442,14943677550,00,0.00,N,2,450, 20241113,28350,28950,29450,28250,569809,16346409650,00,0.00,N,5,-350, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 0ae19b869c94..09b4f932cb49 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10760,10640,10960,10550,459,4911900,00,0.00,N,2,120, 20241115,10640,10600,10660,10500,1725,18291950,00,0.00,N,2,40, 20241114,10600,10600,10780,10600,1757,18661290,00,0.00,N,3,0, 20241113,10600,11010,11150,10590,6043,64501390,00,0.00,N,5,-550, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index f04cec6dcc89..b926c5a88ca6 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,369000,332000,370500,332000,171975,61950810000,00,0.00,N,2,35000, 20241115,334000,336500,340000,331500,55776,18664192000,00,0.00,N,5,-1500, 20241114,335500,340000,340500,331500,120667,40620310000,00,0.00,N,5,-500, 20241113,336000,342500,346000,335500,94661,32033531442,00,0.00,N,5,-8000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 31c3aee12af4..7d6af4dccfd9 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26200,26150,26450,26000,5266,138174200,00,0.00,N,5,-250, 20241115,26450,25600,26950,25600,12693,334370150,00,0.00,N,2,700, 20241114,25750,25600,26150,25600,3186,82317550,00,0.00,N,2,50, 20241113,25700,26050,26550,25650,11751,303806700,00,0.00,N,5,-550, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 70b29225da7a..ac51157f9b16 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24500,24300,24900,24200,2997,73723150,00,0.00,N,2,200, 20241115,24300,24650,24700,23550,13819,331628350,00,0.00,N,5,-400, 20241114,24700,24950,25400,24600,10463,260957400,00,0.00,N,5,-300, 20241113,25000,26000,26000,24750,23997,610953300,00,0.00,N,5,-700, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 17228caa3779..b60fc511fd64 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29200,28600,29600,28400,170591,4969710450,00,0.00,N,2,550, 20241115,28650,29900,30400,28450,295332,8632113500,00,0.00,N,5,-300, 20241114,28950,28900,29200,28300,252524,7269365500,00,0.00,N,2,900, 20241113,28050,29900,29900,28000,301620,8633686800,00,0.00,N,5,-1800, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 22a7619a1670..7ccc3e037b3b 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,422,411,423,409,466923,194494503,00,0.00,N,2,6, 20241115,416,398,422,394,723168,294124071,00,0.00,N,2,18, 20241114,398,398,402,394,296895,117917760,00,0.00,N,5,-2, 20241113,400,398,408,395,426486,169757329,00,0.00,N,5,-4, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index bc9682fdba4c..5f93fed54906 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4900,5080,5150,4885,930521,4639356580,00,0.00,N,5,-200, 20241115,5100,5650,6210,5000,10844126,60719095540,00,0.00,N,2,265, 20241114,4835,4580,4900,4450,649705,3230552225,00,0.00,N,2,295, 20241113,4540,4800,4800,4390,280663,1291631305,00,0.00,N,5,-300, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 30b899fd0ed4..50024dcf2350 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18320,19450,19450,18210,808,14893970,00,0.00,N,5,-170, 20241115,18490,18500,18500,18320,745,13719360,00,0.00,N,5,-10, 20241114,18500,18650,19150,18440,331,6143860,00,0.00,N,5,-150, 20241113,18650,18450,18680,18410,402,7426060,00,0.00,N,5,-30, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 9c84be6dba6d..731afc0c4cb1 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6250,6240,6290,6230,7206,45045640,00,0.00,N,2,20, 20241115,6230,6160,6280,6160,18752,116368760,00,0.00,N,2,20, 20241114,6210,6160,6230,6100,13139,80978450,00,0.00,N,2,50, 20241113,6160,6240,6280,6120,31937,197011070,00,0.00,N,5,-80, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index cda1faeabff3..07e25b4cdd18 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31950,31700,32300,31500,792412,24096916750,00,0.00,N,2,100, 20241115,31850,31950,32250,31100,282770,8965229700,00,0.00,N,5,-500, 20241114,32350,31600,32550,31600,236887,7605206400,00,0.00,N,2,750, 20241113,31600,32050,33150,31400,318894,10249450650,00,0.00,N,5,-950, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index bf87b5a0cbf2..675a37c65064 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1001,990,1010,960,159936,157017456,00,0.00,N,2,10, 20241115,991,1000,1017,945,174292,170919780,00,0.00,N,5,-9, 20241114,1000,1020,1025,1000,69990,70226980,00,0.00,N,5,-24, 20241113,1024,1096,1096,1010,254703,265542618,00,0.00,N,5,-30, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index b0afd8d056e7..92c1d00488c2 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,870,890,893,868,101212,88872619,00,0.00,N,5,-18, 20241115,888,856,892,856,210755,184558385,00,0.00,N,2,24, 20241114,864,885,892,863,131587,115299928,00,0.00,N,5,-21, 20241113,885,859,894,810,391569,340599580,00,0.00,N,2,26, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index a990e327a6e9..d3f6510c04d3 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,97400,89500,97500,89500,91446,8719380500,00,0.00,N,2,7400, 20241115,90000,92000,94500,89400,138985,12597186100,00,0.00,N,5,-2800, 20241114,92800,97200,98400,92600,78619,7424330600,00,0.00,N,5,-3500, 20241113,96300,95200,96800,94000,60723,5811283800,00,0.00,N,3,0, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 5b05a3577a3a..feccc4021ba3 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24050,23750,24150,23500,74495,1777115500,00,0.00,N,2,150, 20241115,23900,23200,23950,23200,78646,1853360300,00,0.00,N,2,400, 20241114,23500,24150,24900,23500,117862,2812069850,00,0.00,N,5,-1000, 20241113,24500,24650,24800,23600,95441,2300719850,00,0.00,N,5,-200, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 1fa37c017d2b..63618b7873e4 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5410,5450,5550,5380,3579,19508460,00,0.00,N,5,-20, 20241115,5430,5300,5550,5260,1576,8517790,00,0.00,N,2,80, 20241114,5350,5350,5460,5290,1691,8979320,00,0.00,N,2,50, 20241113,5300,5520,5520,5230,11740,62360180,00,0.00,N,5,-60, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index b31ee4129f0e..6ea37666925c 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30100,30000,30400,29550,1339,40294650,00,0.00,N,2,100, 20241115,30000,29250,30450,29250,3724,110393250,00,0.00,N,3,0, 20241114,30000,29700,30200,29600,2063,61891150,00,0.00,N,3,0, 20241113,30000,29750,30300,29150,4766,140977500,00,0.00,N,3,0, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 6300d24cdc07..e15595224c3c 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28200,27300,28700,27150,139975,3945818000,00,0.00,N,2,700, 20241115,27500,27200,27500,26650,130772,3544648850,00,0.00,N,2,350, 20241114,27150,27500,27700,27150,110610,3025054700,00,0.00,N,5,-150, 20241113,27300,28050,28250,27250,149435,4115327950,00,0.00,N,5,-1000, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index d26e469c89ae..b074edc30aa6 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,125700,126700,127900,125700,833,105560200,00,0.00,N,2,200, 20241115,125500,124000,127000,123500,643,80361600,00,0.00,N,2,1500, 20241114,124000,123300,125000,123200,1155,142759700,00,0.00,N,2,700, 20241113,123300,125500,125600,123000,1095,136045700,00,0.00,N,5,-2300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index d22bafde00b3..88ad89910cb6 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241118,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241115,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241114,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20241113,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20241112,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20241111,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20241113,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20241112,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20241111,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20241108,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20241107,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20241106,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 02fd8938b436..997fc0fedd8c 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3120,3010,3230,3010,1370326,4291137350,00,0.00,N,2,70, 20241115,3050,3100,3135,2900,1530761,4666861130,00,0.00,N,5,-55, 20241114,3105,3490,3540,3010,3374180,10821601260,00,0.00,N,5,-390, 20241113,3495,3670,3670,3495,633218,2247031215,00,0.00,N,5,-180, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 77db377d17f4..840f0c4743fe 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,678,683,690,668,108437,73559231,00,0.00,N,5,-5, 20241115,683,687,694,670,121543,82767069,00,0.00,N,5,-11, 20241114,694,690,721,642,349336,232400665,00,0.00,N,2,4, 20241113,690,729,738,661,327711,226976326,00,0.00,N,5,-39, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index d99c19933909..1dcf3356826c 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7520,7290,7560,7290,21239,158336740,00,0.00,N,2,120, 20241115,7400,7530,7530,7080,40703,300362510,00,0.00,N,5,-140, 20241114,7540,7400,7590,7400,31853,238881620,00,0.00,N,2,80, 20241113,7460,7430,7720,7430,49807,374461370,00,0.00,N,5,-180, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 3a6883d38ae7..015dbf7c2082 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3090,3030,3135,3025,1010553,3128503200,00,0.00,N,2,60, 20241115,3030,2965,3065,2905,993343,2964942130,00,0.00,N,2,35, 20241114,2995,3005,3070,2960,897937,2713309460,00,0.00,N,2,15, 20241113,2980,3030,3115,2975,1473118,4444069665,00,0.00,N,5,-140, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 92ba0f8210fe..1e42d9909eb1 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8650,9470,9490,8500,192274,1691916430,00,0.00,N,5,-490, 20241115,9140,9000,9490,8340,519851,4665030880,00,0.00,N,2,140, 20241114,9000,8330,10400,7530,2279874,21290669870,00,0.00,N,2,990, 20241113,8010,10300,10500,7810,1568119,14158038940,00,0.00,N,5,-1680, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 600d4c390bd3..89f75c8fc070 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27300,27850,28000,27300,8674,239211150,00,0.00,N,5,-800, 20241115,28100,27750,28100,27650,3173,88216650,00,0.00,N,2,100, 20241114,28000,27950,28300,27400,6000,167520300,00,0.00,N,3,0, 20241113,28000,27500,28000,27450,3946,109496800,00,0.00,N,2,150, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 93001fd29184..84961e8f5da6 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,424,425,436,423,89958,38491555,00,0.00,N,3,0, 20241115,424,431,439,416,260057,110029317,00,0.00,N,5,-5, 20241114,429,437,462,425,127358,55596334,00,0.00,N,5,-8, 20241113,437,444,446,422,119057,51480958,00,0.00,N,5,-7, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 374bd35ed63e..a4da33eb4d93 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7810,7700,8050,7670,277078,2181233590,00,0.00,N,5,-10, 20241115,7820,7850,8040,7450,648203,5013142190,00,0.00,N,5,-340, 20241114,8160,8310,8400,8100,311031,2552900150,00,0.00,N,5,-140, 20241113,8300,8600,8860,8150,611708,5124742760,00,0.00,N,5,-490, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 1fd0d6624c70..74ebd83ae7ac 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1514,1488,1528,1481,245731,370855286,00,0.00,N,2,25, 20241115,1489,1520,1520,1450,204720,305358361,00,0.00,N,5,-11, 20241114,1500,1481,1525,1481,216336,325433092,00,0.00,N,2,19, 20241113,1481,1471,1516,1471,298817,445248581,00,0.00,N,5,-35, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 0f65627a3614..8cd19543ca20 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3570,3320,3695,3140,28108410,98144857105,00,0.00,N,2,510, 20241115,3060,2385,3060,2355,6701871,18766660630,00,0.00,N,1,705, 20241114,2355,2500,2540,2290,671708,1611213490,00,0.00,N,5,-190, 20241113,2545,2400,2545,2380,929221,2292439920,00,0.00,N,2,80, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index ffe4abdb0027..ffaa130008e1 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3660,3520,3790,3520,268317,985074910,00,0.00,N,2,110, 20241115,3550,3425,3565,3370,169018,581708760,00,0.00,N,2,90, 20241114,3460,3530,3595,3450,207971,728664805,00,0.00,N,5,-70, 20241113,3530,3585,3670,3500,259309,925476125,00,0.00,N,5,-110, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 089e62ad7030..2b46214bc801 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3675,3560,3685,3560,1316,4774810,00,0.00,N,2,115, 20241115,3560,3620,3675,3510,4016,14561440,00,0.00,N,5,-115, 20241114,3675,3510,3675,3510,1905,6738065,00,0.00,N,2,140, 20241113,3535,3530,3565,3525,2974,10521925,00,0.00,N,5,-30, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index b9cff2876d90..8785782baa22 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24000,23200,24500,23150,143222,3400942750,00,0.00,N,2,1000, 20241115,23000,23250,23800,22800,148084,3449020550,00,0.00,N,5,-800, 20241114,23800,22300,24300,21700,417371,9809421750,00,0.00,N,2,1500, 20241113,22300,22950,23400,22000,295250,6632153000,00,0.00,N,5,-1350, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index c3790ef83dc2..31b2a099fbb2 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11260,11170,11750,11120,1225184,13888192140,00,0.00,N,2,90, 20241115,11170,11100,11350,10960,1157938,12894349580,00,0.00,N,2,180, 20241114,10990,11000,11430,10990,1264402,14166191080,00,0.00,N,5,-10, 20241113,11000,11400,11540,10950,1435218,15994316790,00,0.00,N,5,-590, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 04eb44832720..db8da2ef4f6f 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28250,27450,28700,27350,384724,10861586350,00,0.00,N,2,900, 20241115,27350,28400,28500,27250,725029,19916401550,00,0.00,N,5,-1300, 20241114,28650,29000,29000,28300,360938,10332148550,00,0.00,N,5,-100, 20241113,28750,28850,29200,28700,312989,9045785096,00,0.00,N,5,-200, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index e0b1d5b7a352..fe0c5f89efda 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29650,29550,29950,29550,1780,53095700,00,0.00,N,2,100, 20241115,29550,29850,30000,29250,1327,39036550,00,0.00,N,5,-300, 20241114,29850,29650,30000,29550,1489,44341000,00,0.00,N,2,300, 20241113,29550,30700,30700,29550,1886,56838100,00,0.00,N,5,-1650, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 3cb4fccd633f..ba97200d7920 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1300,1439,1450,1277,27769784,37014848599,00,0.00,N,5,-80, 20241115,1380,1293,1445,1280,59847248,82421588726,00,0.00,N,5,-20, 20241114,1400,1353,1471,1289,76816352,105728272711,00,0.00,N,2,124, 20241113,1276,1439,1529,1111,161118288,209731897040,00,0.00,N,5,-44, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 5abccec219a6..ac83e4b01271 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8650,8500,8670,8490,60844,525851420,00,0.00,N,2,110, 20241115,8540,8550,8550,8400,14152,120036480,00,0.00,N,3,0, 20241114,8540,8500,8540,8440,34091,289663880,00,0.00,N,2,120, 20241113,8420,8550,8550,8390,36607,309252150,00,0.00,N,5,-130, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 5b36577c4fd0..a65650f0c313 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,498,492,499,492,682617,339159153,00,0.00,N,2,6, 20241115,492,496,496,490,652369,321313217,00,0.00,N,5,-1, 20241114,493,488,496,488,839675,413079726,00,0.00,N,2,5, 20241113,488,498,499,487,1580602,777809342,00,0.00,N,5,-12, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 3bfedcf18fc5..42c6c17c17ae 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,799,743,800,732,895930,701258156,00,0.00,N,2,56, 20241115,743,744,753,737,145217,107966106,00,0.00,N,5,-2, 20241114,745,744,750,737,87355,64979989,00,0.00,N,3,0, 20241113,745,745,755,730,289246,213920445,00,0.00,N,5,-3, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 7eadba0f8831..cc82b682a87e 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41000,40650,41150,40650,101410,4156000700,00,0.00,N,2,50, 20241115,40950,41300,41300,40150,74491,3034303800,00,0.00,N,5,-350, 20241114,41300,40950,42300,40300,212227,8729929600,00,0.00,N,2,350, 20241113,40950,41550,41850,39200,230637,9355966850,00,0.00,N,3,0, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 8a18735f9707..c04c25c963cd 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6780,6650,6800,6600,10365,69771130,00,0.00,N,2,130, 20241115,6650,6560,6690,6520,16129,106362800,00,0.00,N,2,30, 20241114,6620,6630,6880,6550,41209,274824710,00,0.00,N,5,-60, 20241113,6680,6740,6740,6610,18192,121178910,00,0.00,N,5,-60, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index f862f3ad63c8..1ce41f82c76e 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9820,9670,9990,9670,24530,241352100,00,0.00,N,2,10, 20241115,9810,9310,9970,9310,17300,166170500,00,0.00,N,2,240, 20241114,9570,9620,9830,9570,10036,97129800,00,0.00,N,5,-110, 20241113,9680,10170,10300,9680,19262,190653340,00,0.00,N,5,-540, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 39e6e5448206..e157f27e0b2c 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8730,8670,8780,8440,5064,43965590,00,0.00,N,2,290, 20241115,8440,8580,8600,8410,11110,94575510,00,0.00,N,5,-140, 20241114,8580,8570,8680,8470,6899,58980820,00,0.00,N,2,20, 20241113,8560,9040,9180,8470,8977,77785530,00,0.00,N,5,-260, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index c9ceea1f85be..f5124be6fd82 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30450,30400,32000,29700,737145,22692991450,00,0.00,N,5,-650, 20241115,31100,31200,32300,29000,792651,24710635600,00,0.00,N,5,-2500, 20241114,33600,34000,34600,32100,827893,27343731750,00,0.00,N,5,-700, 20241113,34300,36200,36450,34300,610450,21411702450,00,0.00,N,5,-2800, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 7228d31157ce..4e119829e35d 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,535,536,540,530,178237,95162976,00,0.00,N,5,-1, 20241115,536,552,552,529,231372,123315643,00,0.00,N,5,-9, 20241114,545,547,547,536,46130,25078570,00,0.00,N,5,-2, 20241113,547,556,556,538,124488,67867410,00,0.00,N,5,-9, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 36c664ab802b..c3ab78ceaaa0 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,50700,51400,51400,50000,4020,203534300,00,0.00,N,5,-100, 20241115,50800,50600,52300,49000,6197,309240400,00,0.00,N,2,300, 20241114,50500,51600,53300,49900,5448,277308500,00,0.00,N,5,-1100, 20241113,51600,53500,53500,50600,4382,226344800,00,0.00,N,5,-1900, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 61ff38ae9fb1..64a0387da607 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19880,19380,20400,19210,149598,2974029100,00,0.00,N,2,490, 20241115,19390,18780,19430,18780,94439,1811982170,00,0.00,N,2,630, 20241114,18760,18930,19100,18730,75819,1428955380,00,0.00,N,2,10, 20241113,18750,19000,19110,18750,99825,1884155060,00,0.00,N,5,-290, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 7c7dd5bd40b6..3e0bb01b6313 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,77800,77700,79100,77500,1688,131283900,00,0.00,N,2,400, 20241115,77400,77500,78400,77000,1709,132794600,00,0.00,N,5,-100, 20241114,77500,78900,78900,76500,3858,297498300,00,0.00,N,5,-300, 20241113,77800,79900,79900,77700,4161,325293100,00,0.00,N,5,-800, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index ca6938c52d3e..bdf2ec418b69 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4345,4480,4565,4320,838138,3710266600,00,0.00,N,5,-200, 20241115,4545,4520,4585,4405,652245,2944808025,00,0.00,N,2,25, 20241114,4520,4255,4725,4210,1883351,8495544095,00,0.00,N,2,355, 20241113,4165,4520,4550,4160,1569677,6707960220,00,0.00,N,5,-385, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 7964d87ab7f4..8cb556886a57 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12280,11850,12380,11850,36640,448689460,00,0.00,N,2,430, 20241115,11850,11740,11940,11580,38357,450286160,00,0.00,N,2,110, 20241114,11740,11860,11940,11670,31733,373120900,00,0.00,N,5,-120, 20241113,11860,11980,12060,11700,66500,788544080,00,0.00,N,5,-120, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 9a4a9fac7ceb..a8d0fb3f0757 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16040,16070,16070,15030,543,8558260,00,0.00,N,5,-30, 20241115,16070,15910,16070,15260,1392,21505390,00,0.00,N,3,0, 20241114,16070,15870,16150,15500,560,8851130,00,0.00,N,2,200, 20241113,15870,16760,16760,15800,1351,21722920,00,0.00,N,5,-900, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index c20b783bbb7a..1190d98ae15d 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2185,2150,2230,2135,353835,775575245,00,0.00,N,2,70, 20241115,2115,2050,2120,2010,387009,795382960,00,0.00,N,2,45, 20241114,2070,2115,2150,2035,347173,726544105,00,0.00,N,5,-35, 20241113,2105,2105,2165,2100,304688,645920045,00,0.00,N,5,-60, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 3ae350162540..e1d65eb0d1a3 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2810,2840,2845,2795,152270,430036830,00,0.00,N,2,10, 20241115,2800,2770,2870,2720,310906,857072060,00,0.00,N,2,10, 20241114,2790,2790,2815,2760,163648,455644255,00,0.00,N,3,0, 20241113,2790,2800,2830,2785,162228,453943035,00,0.00,N,5,-30, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 1bb71a153220..389a0e76e695 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16140,15860,16210,15840,59482,957839800,00,0.00,N,2,120, 20241115,16020,16190,16230,16020,48995,788844120,00,0.00,N,5,-170, 20241114,16190,15900,16190,15590,131520,2101313390,00,0.00,N,2,440, 20241113,15750,15940,15950,15540,69890,1101739660,00,0.00,N,5,-200, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index edd1f5da4424..1696c2112447 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1608,1566,1641,1549,58463,92365688,00,0.00,N,2,42, 20241115,1566,1554,1568,1511,39666,61153237,00,0.00,N,5,-4, 20241114,1570,1563,1595,1540,19357,30150105,00,0.00,N,2,7, 20241113,1563,1544,1600,1529,65439,101108764,00,0.00,N,2,13, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 22b3f96d90e9..2934b997277e 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27500,26850,28000,26800,69523,1909465150,00,0.00,N,2,700, 20241115,26800,28100,28400,26450,164814,4430571100,00,0.00,N,5,-1250, 20241114,28050,28200,29200,28050,37232,1064133500,00,0.00,N,5,-150, 20241113,28200,28600,29250,28200,85508,2439091200,00,0.00,N,5,-1000, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 31ecfe80362e..773dbef44cea 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2925,3205,3210,2885,1598113,4819994805,00,0.00,N,5,-165, 20241115,3090,3100,3250,2775,6494569,19528340785,00,0.00,N,5,-10, 20241114,3100,2770,3450,2740,10518115,34495685200,00,0.00,N,2,445, 20241113,2655,3300,3440,2605,2976946,8862997615,00,0.00,N,5,-605, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index a9c00ee9cc82..74227d461c3d 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20400,20200,20650,20200,6206,126934900,00,0.00,N,2,150, 20241115,20250,19990,20250,19700,11738,234113920,00,0.00,N,2,150, 20241114,20100,20550,20550,19300,7092,142682700,00,0.00,N,5,-350, 20241113,20450,20700,20900,20400,8790,180233650,00,0.00,N,5,-500, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 992c085fa866..a12515d82250 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13320,13130,13480,13130,14271,190006810,00,0.00,N,2,130, 20241115,13190,13150,13300,12950,31602,413722930,00,0.00,N,5,-10, 20241114,13200,13170,13410,13170,13156,174388080,00,0.00,N,5,-10, 20241113,13210,13610,13720,13210,30831,412405080,00,0.00,N,5,-400, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index b54c339bda81..3f3ddcbe3c0e 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,247000,246000,248500,245000,1148,282991500,00,0.00,N,5,-1000, 20241115,248000,247500,251000,244000,1968,486420000,00,0.00,N,5,-1000, 20241114,249000,248000,249000,244000,1839,452872500,00,0.00,N,2,1000, 20241113,248000,250500,250500,242000,1465,360339500,00,0.00,N,5,-2500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 9b6adc39b24d..71766149d21f 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,776,760,779,736,207637,156900855,00,0.00,N,2,41, 20241115,735,740,757,730,268272,198068799,00,0.00,N,5,-5, 20241114,740,736,747,732,63332,46854555,00,0.00,N,2,4, 20241113,736,759,762,736,72903,54592461,00,0.00,N,5,-27, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 602125a500da..221b954bc9d1 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8990,8990,9090,8890,38925,350697810,00,0.00,N,3,0, 20241115,8990,8840,9000,8730,41620,368785380,00,0.00,N,2,150, 20241114,8840,9000,9000,8820,30390,269966080,00,0.00,N,5,-30, 20241113,8870,8950,9050,8850,48220,429801490,00,0.00,N,5,-140, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 377eff3e39c4..a01e9bbd1b86 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2725,2670,2730,2625,164004,441970450,00,0.00,N,2,30, 20241115,2695,2600,2725,2540,301768,794002635,00,0.00,N,2,110, 20241114,2585,2610,2735,2565,455095,1194305105,00,0.00,N,5,-65, 20241113,2650,2685,2730,2625,263689,702593680,00,0.00,N,5,-75, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 36734ea359c4..112f56b14874 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7030,6950,7120,6920,138444,970608010,00,0.00,N,5,-40, 20241115,7070,6850,7530,6780,655900,4722277690,00,0.00,N,2,190, 20241114,6880,6870,7090,6860,97656,679124610,00,0.00,N,2,20, 20241113,6860,7140,7140,6820,128030,888176310,00,0.00,N,5,-280, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index ec6e52ecacf3..df650cfa6b0e 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49850,49750,49900,49350,1183,58681450,00,0.00,N,3,0, 20241115,49850,49250,50200,49200,9675,480436350,00,0.00,N,2,650, 20241114,49200,49300,50000,48700,5436,266663850,00,0.00,N,5,-550, 20241113,49750,50000,50300,49300,4698,233921700,00,0.00,N,2,200, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index dcdc2d240c6e..25af82f1a175 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2635,2625,2665,2625,43105,113521860,00,0.00,N,2,5, 20241115,2630,2620,2670,2610,56917,150139895,00,0.00,N,5,-30, 20241114,2660,2660,2670,2640,32506,86361855,00,0.00,N,3,0, 20241113,2660,2640,2690,2625,94168,250370115,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 19755c790eb8..6ded07f7386d 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4475,4380,4475,4380,51497,227905240,00,0.00,N,2,55, 20241115,4420,4445,4445,4320,64415,282408720,00,0.00,N,5,-30, 20241114,4450,4455,4480,4390,50266,222745090,00,0.00,N,5,-35, 20241113,4485,4490,4490,4360,86842,384318410,00,0.00,N,5,-15, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 22dfaadfffa5..e17ae3ceb869 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1914,1904,1989,1904,5363,10330275,00,0.00,N,2,2, 20241115,1912,1912,1979,1907,4998,9588151,00,0.00,N,2,5, 20241114,1907,1890,1940,1890,21870,41647160,00,0.00,N,5,-23, 20241113,1930,2030,2045,1930,26224,52288462,00,0.00,N,5,-100, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 7efb2d0ad0ed..7353f4325cfe 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3790,3795,3835,3780,36227,137619105,00,0.00,N,5,-15, 20241115,3805,3800,3850,3760,30698,116801830,00,0.00,N,3,0, 20241114,3805,3730,3850,3645,46266,175035950,00,0.00,N,2,170, 20241113,3635,3575,3690,3455,40640,146327965,00,0.00,N,2,80, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index a06c6c901d82..38f28697adc2 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18700,18510,19000,18510,14903,278952200,00,0.00,N,2,10, 20241115,18690,18890,18910,18510,17997,335969210,00,0.00,N,5,-200, 20241114,18890,18520,19130,18520,16801,316592070,00,0.00,N,2,140, 20241113,18750,19140,19190,18680,33901,639668810,00,0.00,N,5,-400, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 0d3964da1622..747a8a9a70c1 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2985,2945,2995,2905,67563,198994870,00,0.00,N,2,75, 20241115,2910,2860,2910,2860,42334,121821620,00,0.00,N,2,50, 20241114,2860,2815,2905,2810,45693,129830030,00,0.00,N,2,45, 20241113,2815,2845,2850,2800,34653,97628935,00,0.00,N,5,-30, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index d40a0fe8c5ef..0d088f2c459e 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7970,8010,8120,7970,150125,1200607320,00,0.00,N,5,-170, 20241115,8140,8100,8140,7910,164753,1326378700,00,0.00,N,3,0, 20241114,8140,8150,8170,7790,273154,2184435740,00,0.00,N,5,-60, 20241113,8200,8170,8200,7990,110118,894258700,00,0.00,N,3,0, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index db69bbf5150f..0d7fd7066c35 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18000,17740,18190,17740,46097,827463280,00,0.00,N,2,170, 20241115,17830,17540,17950,17460,17682,312588290,00,0.00,N,2,290, 20241114,17540,17460,17800,17460,17081,300484160,00,0.00,N,5,-20, 20241113,17560,17700,18080,17500,26824,473287230,00,0.00,N,5,-260, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 7ff1bc4faff3..48d82c8dcb5e 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6330,6230,6380,6230,55786,351800920,00,0.00,N,2,40, 20241115,6290,6250,6380,6150,28931,180051610,00,0.00,N,5,-20, 20241114,6310,6150,6320,6150,61782,386959400,00,0.00,N,2,120, 20241113,6190,6380,6430,6140,71096,445854750,00,0.00,N,5,-250, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index d1a61d65dc9f..c491a37e62a8 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,569,575,674,568,24677246,15293778895,00,0.00,N,2,41, 20241115,528,507,543,507,1050778,549951265,00,0.00,N,2,17, 20241114,511,525,535,511,922682,481946206,00,0.00,N,5,-17, 20241113,528,550,553,525,1469858,788742780,00,0.00,N,5,-31, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 7a0e4847beb0..d4336910014a 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,240000,231000,242500,229500,26882,6429738000,00,0.00,N,2,9500, 20241115,230500,230500,232000,224500,24211,5553514000,00,0.00,N,2,2500, 20241114,228000,230500,234500,226000,35800,8205431000,00,0.00,N,5,-3000, 20241113,231000,248500,248500,230000,40782,9574904500,00,0.00,N,5,-12500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index f150e875c22a..c350234e0f72 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12800,12550,12870,12510,39200,496606270,00,0.00,N,2,250, 20241115,12550,12650,12750,12410,63957,803693330,00,0.00,N,5,-180, 20241114,12730,12790,13200,12730,64966,836018130,00,0.00,N,5,-220, 20241113,12950,13370,13390,12950,80168,1052126600,00,0.00,N,5,-340, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 40a1a30c6f4f..ad51b22728aa 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2750,2470,2850,2350,21975748,57016502485,00,0.00,N,2,460, +20241118,2750,2750,2750,2750,0,0,00,0.00,Y,3,0, +20241115,2750,2470,2850,2350,21975748,57016502485,00,0.00,Y,2,460, 20241114,2290,2000,2290,1894,4114436,8749646768,00,0.00,N,1,525, 20241113,1765,2080,2185,1689,21614628,42729972670,00,0.00,N,2,57, 20241112,1708,1575,1708,1575,1875318,3106508042,00,0.00,N,1,394, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index d81f1f545e09..e70152b581be 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5800,5870,5990,5790,7203,41997100,00,0.00,N,5,-80, 20241115,5880,5870,5930,5740,5884,34284110,00,0.00,N,5,-40, 20241114,5920,5710,5940,5700,5603,32445290,00,0.00,N,2,170, 20241113,5750,5860,5920,5750,11780,68075690,00,0.00,N,5,-160, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index af380064417b..a0245aec85ae 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1107,1080,1110,1080,148283,162122290,00,0.00,N,2,12, 20241115,1095,1098,1098,1080,54990,59600413,00,0.00,N,5,-2, 20241114,1097,1095,1098,1090,18769,20520306,00,0.00,N,2,7, 20241113,1090,1088,1099,1079,172298,186788552,00,0.00,N,5,-1, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 52e40507ff43..ab7ae7ef7f64 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9300,9140,9480,8980,5702,53232220,00,0.00,N,2,160, 20241115,9140,8980,9290,8900,1711,15443970,00,0.00,N,2,150, 20241114,8990,9000,9290,8990,5015,45596310,00,0.00,N,5,-10, 20241113,9000,9190,9340,9000,3322,30402850,00,0.00,N,5,-280, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index f85964419111..b7ece245e3f0 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,172000,177500,177500,169900,236,40887900,00,0.00,N,2,6100, 20241115,165900,165100,165900,163700,56,9233900,00,0.00,N,5,-100, 20241114,166000,166000,168400,165100,24,3989600,00,0.00,N,3,0, 20241113,166000,165100,170800,162600,103,17138900,00,0.00,N,5,-1100, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index e6df5036ab11..3fbd7807dcba 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8240,8170,8550,8170,3516,29517530,00,0.00,N,2,10, 20241115,8230,8300,8650,8170,3706,30595340,00,0.00,N,5,-120, 20241114,8350,8120,8530,8120,7365,60491640,00,0.00,N,2,230, 20241113,8120,8240,8300,8030,7480,60694510,00,0.00,N,5,-100, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 974b81107227..36f38ab69b98 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,465,420,476,414,745601,334067671,00,0.00,N,2,45, 20241115,420,454,460,408,337980,148104756,00,0.00,N,5,-34, 20241114,454,452,455,444,62953,28379192,00,0.00,N,2,2, 20241113,452,445,455,442,145354,64650981,00,0.00,N,2,7, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 04dd58d351a2..4209f3ea33c9 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,661,716,729,661,139581,95385351,00,0.00,N,5,-58, 20241115,719,719,735,696,203903,146812805,00,0.00,N,2,27, 20241114,692,716,729,685,113985,80521278,00,0.00,N,5,-24, 20241113,716,669,733,650,319901,221082871,00,0.00,N,2,42, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 955da5cca8bb..7922dd085f2b 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1370,1360,1390,1360,37661,51621662,00,0.00,N,2,4, 20241115,1366,1360,1375,1328,43580,58853587,00,0.00,N,2,16, 20241114,1350,1381,1386,1336,42486,57685403,00,0.00,N,5,-36, 20241113,1386,1558,1565,1350,247097,352438284,00,0.00,N,5,-171, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 85cfdc68896a..5c210f197b7c 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1490,1486,1501,1461,266311,393653989,00,0.00,N,2,4, 20241115,1486,1418,1488,1410,356123,515180463,00,0.00,N,2,39, 20241114,1447,1410,1449,1410,237947,338219305,00,0.00,N,2,22, 20241113,1425,1441,1441,1401,354183,500299987,00,0.00,N,5,-30, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 3ffa17062660..1e93978c5406 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33900,32800,34400,32100,231889,7790145050,00,0.00,N,2,1100, 20241115,32800,32300,33550,30400,499467,16018872200,00,0.00,N,5,-1650, 20241114,34450,36200,36750,34000,324168,11528502750,00,0.00,N,5,-950, 20241113,35400,38000,38500,35200,343649,12413581850,00,0.00,N,5,-2800, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 2560405a7edc..83907b72b1c7 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5790,5620,5940,5600,862701,5006284900,00,0.00,N,2,250, 20241115,5540,5450,5600,5340,602495,3289475560,00,0.00,N,2,20, 20241114,5520,5720,5910,5500,903655,5151369630,00,0.00,N,5,-280, 20241113,5800,6020,6190,5800,3219928,19336264390,00,0.00,N,5,-190, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 662ca1a4193f..a9162da3047c 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1149,1134,1158,1129,422678,483466604,00,0.00,N,2,15, 20241115,1134,1125,1151,1107,914256,1032790502,00,0.00,N,2,16, 20241114,1118,1121,1151,1118,378152,427309304,00,0.00,N,5,-4, 20241113,1122,1168,1180,1121,662120,753949738,00,0.00,N,5,-46, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 1fa3b647502d..73518668a0ae 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,821,827,833,816,340517,280103565,00,0.00,N,3,0, 20241115,821,779,837,774,613841,497582533,00,0.00,N,2,25, 20241114,796,785,815,753,496836,394660322,00,0.00,N,2,11, 20241113,785,793,836,780,784078,628062434,00,0.00,N,5,-32, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 659327ff5c9c..2cdbafaff387 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22450,21900,22600,21700,93384,2082348850,00,0.00,N,2,250, 20241115,22200,22250,22550,21750,123791,2737070400,00,0.00,N,5,-50, 20241114,22250,22100,22250,21500,158120,3454513150,00,0.00,N,2,150, 20241113,22100,21800,22350,21700,114913,2533828500,00,0.00,N,2,100, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index a3bb8b9e25a9..d2b10c56968f 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5340,5280,5380,5230,56741,301076150,00,0.00,N,2,90, 20241115,5250,5150,5270,5040,94463,488248270,00,0.00,N,2,120, 20241114,5130,5140,5240,5070,56714,291662000,00,0.00,N,2,20, 20241113,5110,5210,5260,5090,75179,386524340,00,0.00,N,5,-140, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index ee891a3aece4..d95196a10c53 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12750,12710,12860,12680,9253,118331200,00,0.00,N,2,40, 20241115,12710,12730,12740,12670,6968,88395270,00,0.00,N,5,-30, 20241114,12740,12640,12740,12590,8636,109400460,00,0.00,N,2,100, 20241113,12640,12670,12750,12540,12951,163454390,00,0.00,N,5,-60, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index c0dc3385705d..ddfdce892710 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2940,2950,2955,2920,2275,6679715,00,0.00,N,2,10, 20241115,2930,2925,2955,2845,5934,17097560,00,0.00,N,2,40, 20241114,2890,2890,2910,2820,5855,16788830,00,0.00,N,2,90, 20241113,2800,2970,3000,2745,51367,144531160,00,0.00,N,5,-170, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 7dba83e39c65..db9cf2fb9fef 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,190800,194900,194900,190800,1478,283652200,00,0.00,N,5,-3200, 20241115,194000,196500,197300,190600,5556,1072948300,00,0.00,N,5,-3300, 20241114,197300,195100,200000,193200,3309,652346200,00,0.00,N,2,2300, 20241113,195000,193900,195800,192900,1744,338240900,00,0.00,N,2,1000, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index c29c181169b1..c83c6618d8bf 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,858,860,900,847,232527,203510068,00,0.00,N,5,-2, 20241115,860,760,908,758,1262726,1087140010,00,0.00,N,2,100, 20241114,760,791,801,747,250475,192361270,00,0.00,N,5,-30, 20241113,790,860,860,753,524263,417888820,00,0.00,N,5,-57, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 691e2398e5c9..c3f6d0eee92e 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1240,1190,1242,1177,196974,237521878,00,0.00,N,2,50, 20241115,1190,1209,1230,1147,125605,148108186,00,0.00,N,5,-19, 20241114,1209,1198,1228,1182,197498,237928269,00,0.00,N,2,29, 20241113,1180,1166,1182,1155,256550,301165588,00,0.00,N,2,14, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index c31c96e1970a..bdbb27891440 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4855,4755,4945,4725,5709043,27700354535,00,0.00,N,2,30, 20241115,4825,4125,5400,4060,34509088,166198813230,00,0.00,N,2,575, 20241114,4250,4065,4640,3910,12795898,54778663710,00,0.00,N,2,135, 20241113,4115,4660,4700,3900,12379926,53552023460,00,0.00,N,5,-165, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index ef899aa58657..5d42c2528a48 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1892,1912,1914,1890,57400,108851476,00,0.00,N,5,-17, 20241115,1909,1910,1922,1882,48968,92832477,00,0.00,N,5,-11, 20241114,1920,1932,1937,1919,41179,79256580,00,0.00,N,3,0, 20241113,1920,1950,1969,1917,42469,82083595,00,0.00,N,5,-30, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 89f9b3fa5e8a..d47454db62df 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,335500,331500,339000,330000,2771,929346000,00,0.00,N,2,4000, 20241115,331500,330500,332500,324500,2713,892635500,00,0.00,N,2,1000, 20241114,330500,333000,336000,329000,4472,1482149500,00,0.00,N,5,-500, 20241113,331000,335500,340500,328000,4269,1418584000,00,0.00,N,5,-4500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index aaa94f39c352..6f95a2a838f8 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2720,2725,2755,2705,41711,113531250,00,0.00,N,5,-5, 20241115,2725,2775,2775,2690,43743,118436940,00,0.00,N,5,-20, 20241114,2745,2790,2860,2745,70702,197817445,00,0.00,N,5,-45, 20241113,2790,2825,2870,2785,86056,242200085,00,0.00,N,5,-130, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index a995a2c1e36f..2aceebbc9367 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4450,4405,4530,4345,110019,490541495,00,0.00,N,2,80, 20241115,4370,4310,4395,4255,139279,601815765,00,0.00,N,2,35, 20241114,4335,4360,4420,4315,148746,648082815,00,0.00,N,5,-25, 20241113,4360,4500,4545,4360,230304,1022842235,00,0.00,N,5,-160, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 4e24d3a266bc..7c21d052e4dd 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5090,5140,5140,5050,139535,710129590,00,0.00,N,5,-60, 20241115,5150,5080,5210,4935,461523,2362474480,00,0.00,N,2,150, 20241114,5000,5010,5140,4955,119622,602137665,00,0.00,N,2,30, 20241113,4970,5200,5220,4965,256862,1294073675,00,0.00,N,5,-230, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index c378d2fceedb..116f36648b1a 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,164500,160200,167600,157900,6790,1110683400,00,0.00,N,2,2400, 20241115,162100,175200,175200,161600,8135,1354397800,00,0.00,N,5,-10500, 20241114,172600,179400,182800,170700,7805,1378380500,00,0.00,N,5,-8200, 20241113,180800,179000,183300,174000,7296,1311465100,00,0.00,N,2,2300, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index c8e69fb4b8b1..43adbb965fd8 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,712,717,735,704,588954,423495977,00,0.00,N,5,-9, 20241115,721,743,750,705,842975,611475996,00,0.00,N,5,-29, 20241114,750,777,783,750,596423,455288242,00,0.00,N,5,-27, 20241113,777,790,790,764,595326,459941353,00,0.00,N,5,-20, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index b07490df6675..c358013c53da 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9950,10160,10450,9840,288367,2906667570,00,0.00,N,5,-420, 20241115,10370,9500,11630,9100,2064973,22098662230,00,0.00,N,2,550, 20241114,9820,9650,10180,9280,329879,3262538030,00,0.00,N,2,240, 20241113,9580,10300,10510,9420,564005,5629093030,00,0.00,N,5,-1270, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 432f3172ea51..4cd138d5d972 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2530,2525,2560,2520,24885,62878010,00,0.00,N,5,-15, 20241115,2545,2530,2575,2520,24573,62177955,00,0.00,N,3,0, 20241114,2545,2560,2590,2525,47247,120221670,00,0.00,N,5,-15, 20241113,2560,2590,2615,2535,78615,201262285,00,0.00,N,5,-50, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index fe6549f66513..0a667e2cf61c 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20950,20850,20950,20100,46457,958143550,00,0.00,N,5,-100, 20241115,21050,21200,21500,20550,59883,1256292350,00,0.00,N,5,-400, 20241114,21450,21800,21800,21250,90180,1938634800,00,0.00,N,5,-150, 20241113,21600,22050,22400,21400,94315,2045871500,00,0.00,N,5,-700, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index b0bea88d2ee6..e405d2a1ecdf 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14790,14810,14930,14740,4323,63890710,00,0.00,N,5,-20, 20241115,14810,14950,14950,14640,3923,57819490,00,0.00,N,3,0, 20241114,14810,14840,15070,14670,9444,140307780,00,0.00,N,2,60, 20241113,14750,15010,15050,14710,6721,100091870,00,0.00,N,5,-310, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index e7ddf9cbd946..561523ac9454 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15800,15550,16200,15550,6522,103605310,00,0.00,N,2,190, 20241115,15610,15690,15970,15500,2862,44712250,00,0.00,N,5,-80, 20241114,15690,16190,16190,15200,3580,55436410,00,0.00,N,2,200, 20241113,15490,15800,16560,15400,6817,106466140,00,0.00,N,5,-340, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 4889f941615f..31f6fd87a91e 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13070,13760,13990,12980,303330,4078539310,00,0.00,N,5,-590, 20241115,13660,13420,13910,13420,362291,4956256420,00,0.00,N,2,240, 20241114,13420,13800,14020,13380,362543,4935744600,00,0.00,N,5,-410, 20241113,13830,14280,14630,13810,297317,4194718290,00,0.00,N,5,-670, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 8f9f3437a6e6..fced5a776e18 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7650,7420,7770,7420,105961,799396620,00,0.00,N,2,150, 20241115,7500,7490,7500,7330,76362,564938120,00,0.00,N,2,10, 20241114,7490,7520,7590,7420,40776,305407070,00,0.00,N,2,30, 20241113,7460,7650,7770,7410,58976,444392810,00,0.00,N,5,-240, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index a071d7aaa8e0..7ae97a7e792f 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14250,14180,14360,14100,68309,973248320,00,0.00,N,2,70, 20241115,14180,13910,14180,13910,60969,856579770,00,0.00,N,2,180, 20241114,14000,14030,14130,13970,96718,1356676850,00,0.00,N,5,-20, 20241113,14020,14060,14240,14020,109944,1546980010,00,0.00,N,5,-90, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 0b277f09dc91..1e40f76322cb 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,544000,535000,558000,521000,60467,33053586000,00,0.00,N,2,7000, 20241115,537000,544000,552000,512000,104270,55716845000,00,0.00,N,2,8000, 20241114,529000,543000,552000,510000,124354,66056271000,00,0.00,N,5,-13000, 20241113,542000,540000,564000,539000,66587,36454174000,00,0.00,N,5,-1000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 7183d7a7a5d9..64c4aa1d43b4 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,673000,674000,675000,654000,855,570365000,00,0.00,N,2,4000, 20241115,669000,645000,700000,635000,2403,1601771000,00,0.00,N,2,24000, 20241114,645000,625000,645000,624000,1670,1056315000,00,0.00,N,2,35000, 20241113,610000,621000,622000,606000,2346,1436692000,00,0.00,N,5,-18000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index dff8e5c0f9da..89a04e9d9022 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1820,1781,1820,1781,1077413,1948498626,00,0.00,N,2,25, 20241115,1795,1772,1811,1771,1391652,2492671351,00,0.00,N,2,5, 20241114,1790,1762,1830,1762,1653210,2978520285,00,0.00,N,2,17, 20241113,1773,1778,1815,1767,1611500,2883009321,00,0.00,N,5,-28, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index db7a4c56ecff..f9bf003cf1c8 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13580,13420,13890,13420,8365,113657930,00,0.00,N,2,60, 20241115,13520,13510,13760,13410,8910,120916220,00,0.00,N,5,-70, 20241114,13590,13660,13660,13280,9292,124616010,00,0.00,N,2,310, 20241113,13280,13810,13810,13240,19839,267558110,00,0.00,N,5,-530, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 57197b30ad08..d44777bdbc61 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1366,1340,1366,1340,74009,100588287,00,0.00,N,2,13, 20241115,1353,1310,1363,1306,108950,144493435,00,0.00,N,2,47, 20241114,1306,1305,1345,1302,97994,128242773,00,0.00,N,2,1, 20241113,1305,1338,1343,1305,149920,198965978,00,0.00,N,5,-33, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 7cc014a1f987..0f9f01c7b8ec 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56400,56500,57800,54100,146439,8240979500,00,0.00,N,5,-900, 20241115,57300,68600,69000,55000,574266,33569107400,00,0.00,N,5,-10400, 20241114,67700,71700,74600,64700,181123,12682697800,00,0.00,N,5,-2900, 20241113,70600,69500,73200,68200,102579,7208336200,00,0.00,N,2,700, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 3d3a14db71d7..bcabca4edbfd 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5830,5850,5910,5730,141069,818997420,00,0.00,N,5,-30, 20241115,5860,5640,5910,5590,317525,1838412950,00,0.00,N,2,220, 20241114,5640,5510,5660,5500,191758,1071945610,00,0.00,N,2,200, 20241113,5440,5520,5590,5430,176508,972048250,00,0.00,N,5,-30, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 6fd023aaa4e2..d5e9108cc86a 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2250,2230,2260,2205,219262,490700135,00,0.00,N,2,25, 20241115,2225,2220,2245,2210,6041,13445010,00,0.00,N,2,5, 20241114,2220,2185,2220,2180,22908,49999775,00,0.00,N,2,35, 20241113,2185,2220,2220,2185,9469,20752020,00,0.00,N,5,-30, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index b128cdc5f358..8a9689567ec4 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2700,2690,2740,2690,128652,348781585,00,0.00,N,5,-10, 20241115,2710,2740,2740,2650,87653,234964215,00,0.00,N,3,0, 20241114,2710,2680,2720,2650,224103,601972555,00,0.00,N,2,35, 20241113,2675,2770,2770,2645,355840,957644065,00,0.00,N,5,-95, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 7b120ccf2f57..cac3b6efd663 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3520,3490,3550,3490,21193,74767945,00,0.00,N,2,5, 20241115,3515,3505,3515,3450,15321,53245670,00,0.00,N,2,5, 20241114,3510,3465,3535,3460,24547,85782170,00,0.00,N,2,20, 20241113,3490,3475,3490,3410,15885,54633295,00,0.00,N,2,5, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 9da9552f64a8..4fe2652a7d44 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24200,23950,24250,23700,1022424,24537416100,00,0.00,N,2,50, 20241115,24150,23700,24450,23600,1642453,39741081350,00,0.00,N,2,450, 20241114,23700,23300,24000,23250,1665930,39544554100,00,0.00,N,2,400, 20241113,23300,23100,23450,23100,972626,22618994150,00,0.00,N,2,100, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 057203c46760..6b0d32e927af 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2055,2065,2125,2040,350397,727215700,00,0.00,N,5,-10, 20241115,2065,2060,2080,2015,315542,644401660,00,0.00,N,3,0, 20241114,2065,2060,2100,2050,191710,397502680,00,0.00,N,2,10, 20241113,2055,2080,2120,2045,353217,731852165,00,0.00,N,5,-65, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 20cf59e61264..d7d331e1fbae 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3845,3700,3845,3680,3042479,11462631805,00,0.00,N,2,145, 20241115,3700,3575,3745,3550,3893831,14172714070,00,0.00,N,5,-40, 20241114,3740,3960,4070,3740,6198626,23956948200,00,0.00,N,5,-100, 20241113,3840,4170,4305,3765,9349942,37690777210,00,0.00,N,5,-360, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 92dc8767992c..a6085b4e023d 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16370,16360,16580,16340,57364,944049260,00,0.00,N,3,0, 20241115,16370,16500,16500,16370,28446,467549740,00,0.00,N,5,-140, 20241114,16510,16300,16510,16280,45910,751512930,00,0.00,N,2,220, 20241113,16290,16630,16700,16260,62730,1031847990,00,0.00,N,5,-340, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 1ff25ab00a74..0a673074aa94 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,73400,71000,74400,71000,151178,11082017600,00,0.00,N,2,2000, 20241115,71400,74300,74300,71400,219755,15896963200,00,0.00,N,5,-2500, 20241114,73900,75000,75200,73600,166865,12365337400,00,0.00,N,5,-100, 20241113,74000,74200,75000,73500,124448,9214274300,00,0.00,N,5,-600, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index e6eefb79f553..33a1067cf48e 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241118,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241115,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241114,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20241113,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20241112,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20241111,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20241113,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20241112,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20241111,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20241108,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20241107,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20241106,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 6af608901e9d..baebf9b86729 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23650,24700,24700,23600,160313,3836643700,00,0.00,N,5,-1050, 20241115,24700,24800,24900,23500,128479,3104664100,00,0.00,N,2,200, 20241114,24500,24200,24950,24050,108404,2653978150,00,0.00,N,3,0, 20241113,24500,25500,25850,24500,96458,2403090850,00,0.00,N,5,-950, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 38c0e08f66fe..ee5d98519f56 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4430,3650,4730,3635,3258630,14632058180,00,0.00,N,2,770, 20241115,3660,3740,3800,3570,113647,412283905,00,0.00,N,2,5, 20241114,3655,3630,3760,3605,51877,189451125,00,0.00,N,2,25, 20241113,3630,3660,3720,3625,88937,325174130,00,0.00,N,5,-65, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index e0cc179f2a11..2939989ffdc3 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3350,3275,3380,3275,36072,119869885,00,0.00,N,3,0, 20241115,3350,3410,3410,3275,60816,201253470,00,0.00,N,5,-50, 20241114,3400,3450,3495,3325,53591,181082430,00,0.00,N,5,-50, 20241113,3450,3300,3450,3300,29851,100174070,00,0.00,N,2,70, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 780c67d16d48..1134a1c078d9 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4150,4030,4150,3980,257271,1056380395,00,0.00,N,2,180, 20241115,3970,4030,4040,3875,335263,1320872650,00,0.00,N,5,-45, 20241114,4015,3945,4050,3930,289397,1156888715,00,0.00,N,2,75, 20241113,3940,4055,4080,3915,402878,1604699285,00,0.00,N,5,-115, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 5a3ba35efd60..27b6266b8ff1 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,90500,91100,92000,89500,1467,132553300,00,0.00,N,5,-400, 20241115,90900,91000,93000,90300,1762,160347200,00,0.00,N,3,0, 20241114,90900,89300,90900,89300,2846,256251400,00,0.00,N,2,1000, 20241113,89900,93800,93800,89900,620,56936000,00,0.00,N,5,-3900, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index de8c5a3dc512..9a99098b7bf6 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,172400,167600,174900,164000,553367,94434050900,00,0.00,N,2,4800, 20241115,167600,173700,176900,162000,1098353,183610284500,00,0.00,N,5,-17600, 20241114,185200,198500,201500,179500,954028,178020060700,00,0.00,N,5,-12000, 20241113,197200,205500,211000,197000,434140,87222517800,00,0.00,N,5,-9800, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 73a705cde46a..acdff44bb67c 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4830,4680,4835,4670,25918,124058165,00,0.00,N,2,95, 20241115,4735,4630,4745,4500,72132,333821325,00,0.00,N,2,165, 20241114,4570,4560,4645,4535,27116,124083495,00,0.00,N,2,5, 20241113,4565,4605,4680,4515,41549,189638225,00,0.00,N,5,-100, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index b03b832f6c9a..bbdcc66bb8bd 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8070,8130,8180,8050,209304,1698298520,00,0.00,N,5,-60, 20241115,8130,7970,8180,7920,333882,2705573560,00,0.00,N,2,210, 20241114,7920,7890,8020,7830,198889,1577888080,00,0.00,N,2,30, 20241113,7890,7890,7930,7780,190985,1496846070,00,0.00,N,3,0, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 35e682edf415..03f06a1b3e50 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3765,3690,3825,3620,169661,635685910,00,0.00,N,2,80, 20241115,3685,3770,3825,3565,307473,1122499965,00,0.00,N,5,-85, 20241114,3770,3750,3895,3695,201778,764033970,00,0.00,N,5,-15, 20241113,3785,3830,3970,3755,231629,887602240,00,0.00,N,5,-120, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 17f67c9dbdfa..7097de197f3b 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7050,6950,7110,6800,158610,1107437650,00,0.00,N,2,50, 20241115,7000,6760,7090,6680,174098,1207537130,00,0.00,N,2,240, 20241114,6760,6700,6900,6700,71484,486674600,00,0.00,N,2,60, 20241113,6700,6730,6810,6610,58795,394453320,00,0.00,N,5,-100, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 418e6c54a04f..a2f02d375ca5 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25150,25350,25900,25100,1293,32946400,00,0.00,N,5,-200, 20241115,25350,25500,25500,25000,4543,114475900,00,0.00,N,3,0, 20241114,25350,25850,25850,25200,3586,91258950,00,0.00,N,5,-50, 20241113,25400,26150,26500,25300,6050,155381200,00,0.00,N,5,-750, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index c1aba41fb044..d206cfc1c866 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,116500,116100,116500,115100,1707,198360400,00,0.00,N,2,900, 20241115,115600,115700,115700,113500,1420,163920500,00,0.00,N,2,600, 20241114,115000,114100,115000,113000,340,38632600,00,0.00,N,2,700, 20241113,114300,114700,114700,110100,626,70709400,00,0.00,N,2,300, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index a42599a8f2a2..663e5980e1b3 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10450,10430,10580,10140,342888,3559554340,00,0.00,N,5,-100, 20241115,10550,10770,10870,10480,305766,3240005890,00,0.00,N,5,-320, 20241114,10870,10700,11500,10540,923992,10251148900,00,0.00,N,2,310, 20241113,10560,10580,10940,10500,289811,3096992210,00,0.00,N,5,-20, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index acbbf1a36ea9..88c620118f4b 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,687000,687000,687000,687000,0,0,00,0.00,Y,3,0, +20241118,687000,687000,687000,687000,0,0,00,0.00,Y,3,0, +20241115,687000,687000,687000,687000,0,0,00,0.00,Y,0,0, 20241114,687000,687000,687000,687000,0,0,00,0.00,Y,0,0, -20241113,687000,687000,687000,687000,0,0,00,0.00,Y,0,0, -20241112,687000,687000,687000,687000,0,0,00,0.00,Y,0,0, -20241111,687000,687000,687000,687000,0,0,00,0.00,Y,0,0, +20241113,687000,687000,687000,687000,0,0,00,0.00,N,0,0, +20241112,687000,687000,687000,687000,0,0,00,0.00,N,0,0, +20241111,687000,687000,687000,687000,0,0,00,0.00,N,0,0, 20241108,687000,687000,687000,687000,0,0,00,0.00,N,0,0, 20241107,687000,704000,706000,673000,4174,2882434000,00,0.00,N,5,-19000, 20241106,706000,710000,715000,702000,2777,1964809000,00,0.00,N,2,2000, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 21d00ba08a32..29641cbb9133 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41200,40700,41450,39750,31485,1292805400,00,0.00,N,2,600, 20241115,40600,41650,41750,39100,66670,2698662350,00,0.00,N,5,-100, 20241114,40700,38100,41900,37800,76149,2993142200,00,0.00,N,2,2400, 20241113,38300,39050,39700,38300,31686,1230424200,00,0.00,N,5,-1400, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 4c7b152031be..d63223cc0a6f 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,36900,37500,39000,36450,179039,6694516550,00,0.00,N,5,-1250, 20241115,38150,37600,38650,36300,109049,4085094950,00,0.00,N,2,750, 20241114,37400,37650,37950,37050,61517,2305407250,00,0.00,N,5,-250, 20241113,37650,38350,38600,37450,69717,2635593650,00,0.00,N,5,-950, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index b2a9103fefb8..a13aabde57aa 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21500,20550,21750,20550,409849,8744941850,00,0.00,N,2,650, 20241115,20850,21000,21200,20100,601064,12365351800,00,0.00,N,5,-150, 20241114,21000,21500,21700,20950,936965,19805271900,00,0.00,N,5,-750, 20241113,21750,22050,22150,21600,429567,9379566000,00,0.00,N,5,-200, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 89422c5e2112..9a11d217ffe1 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,340,329,344,329,767571,259957526,00,0.00,N,2,13, 20241115,327,321,330,308,1280821,405923177,00,0.00,N,2,6, 20241114,321,322,327,320,409257,131878418,00,0.00,N,5,-2, 20241113,323,324,328,320,606605,196257215,00,0.00,N,5,-1, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 415d3457b334..a2769ecc7521 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14270,14220,14280,14220,1281,18262790,00,0.00,N,2,30, 20241115,14240,14300,14300,14240,185,2636630,00,0.00,N,5,-60, 20241114,14300,14290,14300,14230,2764,39437010,00,0.00,N,2,10, 20241113,14290,14260,14290,14220,544,7756150,00,0.00,N,5,-20, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 6e7d9ec71cc6..3b0ba500b0ee 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15290,14630,15340,14550,125041,1888859180,00,0.00,N,2,520, 20241115,14770,14350,14800,14350,123839,1811445040,00,0.00,N,2,260, 20241114,14510,14510,14790,14450,120628,1759524650,00,0.00,N,3,0, 20241113,14510,14760,15110,14500,188883,2783768450,00,0.00,N,5,-500, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 94d40f27e752..91d77c43b832 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2980,3030,3125,2915,1737456,5196329860,00,0.00,N,5,-275, 20241115,3255,3120,3275,2885,3079231,9553790105,00,0.00,N,2,130, 20241114,3125,3075,3230,3065,505499,1590308480,00,0.00,N,2,50, 20241113,3075,3240,3300,3055,534995,1685257460,00,0.00,N,5,-165, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index c20a278a74c4..a1700f0db6ba 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2240,2200,2290,2200,191014,426348645,00,0.00,N,2,25, 20241115,2215,2145,2215,2100,314454,678670795,00,0.00,N,2,70, 20241114,2145,2150,2220,2140,275443,598834255,00,0.00,N,5,-5, 20241113,2150,2145,2220,2145,359172,780321355,00,0.00,N,5,-45, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 13907458fed8..229af49ea6dc 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2205,2155,2205,2145,98981,216187215,00,0.00,N,2,50, 20241115,2155,2125,2165,2110,47142,100205835,00,0.00,N,2,30, 20241114,2125,2120,2145,2110,31715,67274710,00,0.00,N,2,5, 20241113,2120,2205,2210,2030,143000,307202600,00,0.00,N,5,-95, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index df5389c1067d..e20de44f26b9 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,132000,128000,133200,128000,22572,2962118800,00,0.00,N,2,2000, 20241115,130000,129400,130600,128000,18019,2332513100,00,0.00,N,2,600, 20241114,129400,128300,129800,127300,29777,3831629200,00,0.00,N,2,1700, 20241113,127700,133200,133800,127500,52574,6804103500,00,0.00,N,5,-5800, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 63ed39503db0..4fbef6bc528a 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4380,4310,4560,4310,18674,83241400,00,0.00,N,2,30, 20241115,4350,4405,4460,4280,23747,103743585,00,0.00,N,5,-50, 20241114,4400,4450,4665,4400,27382,122332350,00,0.00,N,5,-115, 20241113,4515,4720,4750,4445,23711,108085145,00,0.00,N,5,-215, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index f59bfd9ec2b9..81ad6ad0b6f8 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1178,1136,1230,1136,114625,136184330,00,0.00,N,2,18, 20241115,1160,1135,1161,1129,58866,67546552,00,0.00,N,2,30, 20241114,1130,1124,1160,1124,49598,56455849,00,0.00,N,5,-24, 20241113,1154,1196,1208,1154,79155,93502115,00,0.00,N,5,-61, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 1b24404fffe5..c93bcb78546d 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3505,3395,3570,3390,174081,612660180,00,0.00,N,2,55, 20241115,3450,3390,3465,3330,145935,495078305,00,0.00,N,2,5, 20241114,3445,3415,3560,3415,234005,815306115,00,0.00,N,2,25, 20241113,3420,3450,3540,3400,278493,962827410,00,0.00,N,5,-45, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index d6f3cc673e10..1858923cffc8 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11670,11560,11810,11520,22293,260351350,00,0.00,N,2,160, 20241115,11510,11310,11560,11200,35496,404320660,00,0.00,N,2,210, 20241114,11300,11330,11480,11280,32548,369302620,00,0.00,N,5,-30, 20241113,11330,11660,11770,11200,42554,486580620,00,0.00,N,5,-370, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 8da55c847a6a..cc954cb9f578 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,339000,326500,340500,322500,32058,10749137000,00,0.00,N,2,13000, 20241115,326000,361500,361500,317000,79477,25911431000,00,0.00,N,5,-36000, 20241114,362000,357000,362000,355000,20188,7258228500,00,0.00,N,2,6000, 20241113,356000,345500,357500,345500,17607,6234764500,00,0.00,N,2,5500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index b6a9617c50d8..d1a8cb207bc5 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8700,8500,8920,8500,33437,292527300,00,0.00,N,2,180, 20241115,8520,8410,8650,8360,46239,392393160,00,0.00,N,2,40, 20241114,8480,8420,8720,8400,29308,249932970,00,0.00,N,2,60, 20241113,8420,8510,9360,8400,200116,1764970040,00,0.00,N,5,-180, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 3ba299f88011..349f4c71876c 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,147,148,151,146,1323825,196158670,00,0.00,N,5,-1, 20241115,148,150,151,146,2397806,353281967,00,0.00,N,5,-2, 20241114,150,149,160,149,5584821,851771360,00,0.00,N,2,2, 20241113,148,145,169,144,22893324,3613102693,00,0.00,N,2,3, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 5bfef2bc21ca..e78f5925a9b3 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10450,10400,10590,10280,246719,2571974990,00,0.00,N,2,10, 20241115,10440,10740,10770,10340,263334,2752800000,00,0.00,N,5,-300, 20241114,10740,11150,11150,10560,152601,1644623580,00,0.00,N,5,-410, 20241113,11150,11500,11800,10960,176144,1965633820,00,0.00,N,5,-500, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 14cb4ad94109..d563a98f8b03 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3725,3710,3810,3705,9914,37139750,00,0.00,N,5,-15, 20241115,3740,3765,3785,3665,4503,16735105,00,0.00,N,2,20, 20241114,3720,3775,3835,3700,19171,71859745,00,0.00,N,5,-55, 20241113,3775,4055,4055,3775,20440,77895330,00,0.00,N,5,-280, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 6a1d67288107..aee301ce77a4 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30550,30550,30600,29800,682,20575600,00,0.00,N,3,0, 20241115,30550,30250,30850,30000,525,15950150,00,0.00,N,2,300, 20241114,30250,30200,30600,29950,224,6772950,00,0.00,N,2,50, 20241113,30200,30400,30400,29700,344,10371800,00,0.00,N,5,-100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 14f7212d7d52..3d634d0f84dc 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,67600,66200,67600,65400,36390,2435745000,00,0.00,N,2,1200, 20241115,66400,63900,67000,63900,224498,14841132900,00,0.00,N,2,2000, 20241114,64400,67300,68000,63600,129988,8553079500,00,0.00,N,5,-3000, 20241113,67400,70000,71100,67300,90130,6142835300,00,0.00,N,5,-2700, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index d4a00964b8d5..7e60584d3467 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1978,1930,1995,1865,45556,88532131,00,0.00,N,2,48, 20241115,1930,1883,1947,1865,27138,51305768,00,0.00,N,2,47, 20241114,1883,1913,1933,1850,87059,165057339,00,0.00,N,5,-50, 20241113,1933,1985,1988,1920,72944,142075901,00,0.00,N,5,-47, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 3b7a93d93e8f..407b4ac770ec 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11920,11500,11960,11490,67197,793763180,00,0.00,N,2,350, 20241115,11570,11870,12150,10690,301526,3457273240,00,0.00,N,2,270, 20241114,11300,11210,11670,11170,76383,867358420,00,0.00,N,2,120, 20241113,11180,11920,12040,11180,156253,1807594080,00,0.00,N,5,-880, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 9f35029c5f95..35482df4beb7 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4065,3910,4070,3860,161231,645531260,00,0.00,N,2,155, 20241115,3910,3770,3930,3700,124508,478206195,00,0.00,N,2,150, 20241114,3760,3525,3950,3475,537263,2016701700,00,0.00,N,2,240, 20241113,3520,3575,3590,3490,30230,106441165,00,0.00,N,5,-70, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index f5e8426e0167..22cd03f973fd 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9150,9100,9180,9080,6034,54967500,00,0.00,N,2,50, 20241115,9100,9130,9280,9060,14100,128719880,00,0.00,N,5,-30, 20241114,9130,9120,9150,9000,11667,105661620,00,0.00,N,2,70, 20241113,9060,9100,9180,9050,11289,102491630,00,0.00,N,5,-70, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 2151736c22f1..96f4197781ef 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,88100,87800,88300,86900,5705,501350300,00,0.00,N,2,900, 20241115,87200,87200,87600,86500,5624,489154900,00,0.00,N,5,-200, 20241114,87400,86800,87600,86000,7600,659127800,00,0.00,N,2,1300, 20241113,86100,88300,88400,86100,8166,708600000,00,0.00,N,5,-1700, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 8b47b4395a96..b9c1f4ea00e6 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,53100,52300,54200,51800,576,30188200,00,0.00,N,5,-100, 20241115,53200,54900,54900,50800,3708,192357600,00,0.00,N,2,700, 20241114,52500,50900,53600,50200,2199,114208700,00,0.00,N,2,1400, 20241113,51100,51300,51300,50000,2197,110760300,00,0.00,N,5,-300, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 1b4b7a06f72b..dfb850f4f75e 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4005,3825,4060,3825,55850,221360365,00,0.00,N,2,105, 20241115,3900,3810,3950,3765,65027,249563860,00,0.00,N,2,90, 20241114,3810,3845,3900,3810,72667,279626300,00,0.00,N,5,-35, 20241113,3845,3920,4010,3845,124156,485293795,00,0.00,N,5,-180, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 29c66ba3af3d..8767835fb5d0 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4795,4520,4840,4520,53901,255978060,00,0.00,N,2,145, 20241115,4650,4505,4660,4500,47793,220001925,00,0.00,N,2,105, 20241114,4545,4535,4605,4530,38454,175820315,00,0.00,N,2,10, 20241113,4535,4625,4690,4510,69922,320832315,00,0.00,N,5,-125, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 29e729e4b4b1..f2a70398c694 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1591,1551,1616,1551,125677,200095028,00,0.00,N,2,21, 20241115,1570,1528,1588,1527,116745,182526516,00,0.00,N,2,34, 20241114,1536,1518,1570,1518,142585,219743473,00,0.00,N,5,-1, 20241113,1537,1611,1614,1528,243796,379760881,00,0.00,N,5,-78, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index d0eebd586cd9..888f260cc956 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3905,3875,3940,3875,5543,21642110,00,0.00,N,2,30, 20241115,3875,3890,3900,3825,11295,43573440,00,0.00,N,5,-25, 20241114,3900,3985,3990,3900,8151,32133505,00,0.00,N,5,-90, 20241113,3990,3990,4000,3945,10269,40810000,00,0.00,N,5,-10, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 9e203980bf1e..4488ca935505 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,50500,48300,50500,48300,21666,1074628000,00,0.00,N,2,1700, 20241115,48800,49750,49750,48300,16933,826392400,00,0.00,N,5,-650, 20241114,49450,49200,49900,48150,21061,1027577650,00,0.00,N,2,250, 20241113,49200,48250,49800,48250,22355,1093433700,00,0.00,N,2,350, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 27c0562f5c92..da678c0611b3 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6160,6100,6470,6040,457853,2856821520,00,0.00,N,2,20, 20241115,6140,5920,6200,5800,287509,1725945880,00,0.00,N,2,190, 20241114,5950,5920,6090,5880,164694,983429600,00,0.00,N,2,40, 20241113,5910,6030,6200,5910,263049,1583868700,00,0.00,N,5,-310, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index cc38023b0729..d2d386a84367 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4560,4555,4595,4515,42938,195688800,00,0.00,N,3,0, 20241115,4560,4460,4575,4295,69917,307433680,00,0.00,N,2,105, 20241114,4455,4400,4560,4400,68505,305981630,00,0.00,N,5,-15, 20241113,4470,4670,4735,4460,105427,478131690,00,0.00,N,5,-250, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 4b19a4e73b77..b2a3e4e8eb0f 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,643,660,677,638,1316112,853853829,00,0.00,N,5,-17, 20241115,660,648,662,629,1809077,1162515509,00,0.00,N,2,6, 20241114,654,679,685,646,1963435,1295294132,00,0.00,N,5,-24, 20241113,678,670,769,665,8107697,5804983188,00,0.00,N,2,2, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index e9beb40f93e0..4c6d23046872 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38750,38250,38800,38250,484,18648750,00,0.00,N,2,550, 20241115,38200,38350,38500,37950,880,33703750,00,0.00,N,5,-450, 20241114,38650,38300,38700,38000,722,27873250,00,0.00,N,3,0, 20241113,38650,38500,38700,38100,667,25740850,00,0.00,N,5,-150, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 684d61f488af..005c2d411adc 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5810,5860,6150,5810,30573,179019390,00,0.00,N,5,-80, 20241115,5890,5860,6030,5640,48410,281418140,00,0.00,N,2,30, 20241114,5860,6500,6630,5670,82705,504157750,00,0.00,N,5,-540, 20241113,6400,6350,6490,6250,17603,110767080,00,0.00,N,2,30, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 363f5d13e594..df332edca803 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1299,1399,1399,1235,146892,189401873,00,0.00,N,5,-5, 20241115,1304,1303,1326,1285,150333,195450101,00,0.00,N,5,-12, 20241114,1316,1240,1349,1161,528943,649328904,00,0.00,N,2,76, 20241113,1240,1208,1293,1197,93181,114536423,00,0.00,N,5,-43, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index cb5e757eb295..149e8099dea2 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7130,7120,7240,7000,119671,851665220,00,0.00,N,2,80, 20241115,7050,7390,7390,6870,262652,1858929050,00,0.00,N,5,-350, 20241114,7400,6710,7500,6670,713130,5102041870,00,0.00,N,2,750, 20241113,6650,7350,7830,6580,561740,3981755450,00,0.00,N,5,-460, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index fcc0cd68cbd7..328290d14f04 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9340,9150,9340,9150,20869,193120870,00,0.00,N,2,90, 20241115,9250,8980,9280,8930,60487,550306670,00,0.00,N,2,260, 20241114,8990,8920,9100,8860,90389,812769970,00,0.00,N,2,140, 20241113,8850,9150,9160,8770,74492,661969290,00,0.00,N,5,-320, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 0dc8018020d1..570259579d89 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7860,7980,8000,7830,37014,292150720,00,0.00,N,5,-120, 20241115,7980,7750,8020,7630,62255,488795840,00,0.00,N,2,230, 20241114,7750,7850,8000,7750,63797,501801280,00,0.00,N,5,-120, 20241113,7870,8020,8050,7860,70683,561719490,00,0.00,N,5,-240, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index ee0a032a5d6a..67eb8fbdea79 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20550,21900,22150,20050,942342,19547928250,00,0.00,N,5,-1450, 20241115,22000,21850,22100,21650,66645,1458468650,00,0.00,N,2,50, 20241114,21950,21500,22000,21450,82962,1806166200,00,0.00,N,2,350, 20241113,21600,22000,22200,21450,194600,4229018450,00,0.00,N,5,-650, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index dd470fd876e9..c70a984020ba 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4015,3965,4055,3965,173125,695098035,00,0.00,N,2,15, 20241115,4000,3910,4025,3880,277110,1092681640,00,0.00,N,2,60, 20241114,3940,3970,4005,3925,280447,1110346820,00,0.00,N,5,-30, 20241113,3970,4055,4080,3965,371775,1488315990,00,0.00,N,5,-90, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index fbdcbb347604..fa910fe18c51 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,486,486,486,486,0,0,00,0.00,Y,3,0, +20241118,486,486,486,486,0,0,00,0.00,Y,3,0, +20241115,486,486,486,486,0,0,00,0.00,Y,0,0, 20241114,486,486,486,486,0,0,00,0.00,Y,0,0, -20241113,486,486,486,486,0,0,00,0.00,Y,0,0, -20241112,486,486,486,486,0,0,00,0.00,Y,0,0, -20241111,486,486,486,486,0,0,00,0.00,Y,0,0, +20241113,486,486,486,486,0,0,00,0.00,N,0,0, +20241112,486,486,486,486,0,0,00,0.00,N,0,0, +20241111,486,486,486,486,0,0,00,0.00,N,0,0, 20241108,486,486,486,486,0,0,00,0.00,N,0,0, 20241107,486,486,486,486,0,0,00,0.00,N,0,0, 20241106,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index a0de2f7cd4db..22772a95e441 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,68700,66900,70400,65700,255522,17490678300,00,0.00,N,2,1200, 20241115,67500,68300,69900,62000,500296,33398678900,00,0.00,N,5,-3700, 20241114,71200,75600,76900,70300,428410,31033948700,00,0.00,N,5,-3800, 20241113,75000,77000,78800,74500,298558,22785512700,00,0.00,N,5,-3000, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 3f80f4655dd0..67ec2e5b7fa3 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25450,25100,26100,25100,26423,678752300,00,0.00,N,2,350, 20241115,25100,25700,25700,24500,43372,1085038850,00,0.00,N,5,-700, 20241114,25800,24750,26650,24750,30770,780571800,00,0.00,N,2,450, 20241113,25350,25300,25700,24950,21116,531936950,00,0.00,N,3,0, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index ba0c7e751907..cf4de90d21c7 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241118,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241115,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241114,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20241113,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20241112,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20241111,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20241113,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20241112,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20241111,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20241108,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20241107,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20241106,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 1beeaacef5a5..04ff1a94b116 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5410,5210,5710,5140,291931,1567814100,00,0.00,N,2,210, 20241115,5200,5240,5450,5010,536527,2749539960,00,0.00,N,5,-300, 20241114,5500,5800,5920,5490,349477,1985504180,00,0.00,N,5,-320, 20241113,5820,6150,6300,5800,312788,1875362490,00,0.00,N,5,-430, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index bb469f4f6b9e..410577399b87 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,66800,63000,67000,62800,102357,6758496400,00,0.00,N,2,3800, 20241115,63000,60800,63000,60800,46977,2927129800,00,0.00,N,2,1300, 20241114,61700,60600,63100,60600,26340,1630566800,00,0.00,N,2,1100, 20241113,60600,60400,61900,60300,26516,1615421000,00,0.00,N,5,-400, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 8701696fe326..a4fa7bdb1535 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14330,14120,14400,14090,52296,743230060,00,0.00,N,5,-80, 20241115,14410,14600,14600,14070,65903,945066220,00,0.00,N,5,-60, 20241114,14470,14680,14780,14400,98709,1434532490,00,0.00,N,5,-130, 20241113,14600,15300,15300,14600,64651,961767850,00,0.00,N,5,-700, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index d8c4e3cf4478..9c618ac51f93 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23500,24050,24500,23250,375083,8942694450,00,0.00,N,5,-300, 20241115,23800,22250,24100,22250,455682,10709555650,00,0.00,N,2,1250, 20241114,22550,23300,23600,22550,537912,12339949600,00,0.00,N,5,-550, 20241113,23100,23600,23900,23000,452102,10520316250,00,0.00,N,5,-750, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 8b7e65276349..0d19a70efaf1 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,115900,110600,116000,110500,17936,2052808800,00,0.00,N,2,4900, 20241115,111000,112000,112000,109100,6584,726752700,00,0.00,N,3,0, 20241114,111000,108300,111100,108300,10715,1176398100,00,0.00,N,2,1600, 20241113,109400,108800,110700,107300,14303,1563822000,00,0.00,N,2,200, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 33929a6b8579..8770dc91040f 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,460,422,480,422,644477,293267808,00,0.00,N,2,39, 20241115,421,385,424,385,567080,234850182,00,0.00,N,2,36, 20241114,385,382,388,373,99452,37806747,00,0.00,N,2,3, 20241113,382,387,392,380,174382,66666431,00,0.00,N,5,-10, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 30faf81aa8f8..641fd9dda2ed 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2005,2070,1990,24763,50313375,00,0.00,N,2,5, 20241115,2005,1992,2010,1956,65441,129523708,00,0.00,N,5,-20, 20241114,2025,1997,2025,1992,41994,84119260,00,0.00,N,2,28, 20241113,1997,2005,2050,1994,110090,220606968,00,0.00,N,5,-53, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 79823454f27b..0089262f07af 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,217000,206000,218000,206000,1115993,239889031500,00,0.00,N,2,11000, 20241115,206000,200000,208500,199900,709396,145290288600,00,0.00,N,2,4500, 20241114,201500,200500,203500,197300,817142,164567373600,00,0.00,N,2,1600, 20241113,199900,206000,206000,199900,778547,156810895100,00,0.00,N,5,-7100, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 0f7a8e84a00b..8a4875e44fe8 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2110,2110,2130,2090,142003,298905840,00,0.00,N,3,0, 20241115,2110,2050,2125,2015,111682,230296850,00,0.00,N,2,15, 20241114,2095,2045,2095,2045,104050,214847980,00,0.00,N,2,25, 20241113,2070,2130,2130,2050,227001,470611695,00,0.00,N,5,-40, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 41c08e360aea..86091c89beb3 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16900,15450,16900,15450,199481,3257509560,00,0.00,N,2,1180, 20241115,15720,15790,16340,15320,314565,4945930630,00,0.00,N,5,-1140, 20241114,16860,17360,17800,16650,203926,3458999810,00,0.00,N,5,-500, 20241113,17360,18000,18200,17350,148788,2631173100,00,0.00,N,5,-850, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index d3de1ac7307e..686802558ce6 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,53000,52500,53400,52100,9859,521835000,00,0.00,N,2,500, 20241115,52500,50000,52700,49950,9462,484994800,00,0.00,N,2,2000, 20241114,50500,50800,52100,50400,9980,509279700,00,0.00,N,3,0, 20241113,50500,52700,52700,50300,26007,1326523200,00,0.00,N,5,-2200, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 883db25ad5e8..ac91f1c27c01 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4650,4665,4785,4645,84061,394584730,00,0.00,N,5,-15, 20241115,4665,4675,4730,4625,92517,433144975,00,0.00,N,5,-10, 20241114,4675,4575,4705,4510,219667,1005716730,00,0.00,N,2,130, 20241113,4545,4650,4660,4540,149879,687010845,00,0.00,N,5,-105, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index e8e545e76ddf..e0223a5224aa 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,290000,277500,290500,277500,428962,122805195000,00,0.00,N,2,12500, 20241115,277500,287500,289000,274000,915970,255022164000,00,0.00,N,5,-32500, 20241114,310000,289000,310000,279000,936177,273458102000,00,0.00,N,2,21000, 20241113,289000,302000,306000,288000,625102,183478235500,00,0.00,N,5,-16000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 1b57b1564d1f..efe6485b01a2 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17450,17060,17610,16960,65041,1124891930,00,0.00,N,2,500, 20241115,16950,17000,17170,16690,197525,3339902560,00,0.00,N,2,30, 20241114,16920,17550,18190,16880,98214,1712623200,00,0.00,N,5,-710, 20241113,17630,17280,17740,17140,33175,579808860,00,0.00,N,2,350, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 8bc3dbf1f98b..be3e746b1c63 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45900,46350,46500,45650,8331,383002500,00,0.00,N,5,-500, 20241115,46400,44700,46400,44700,7472,341150550,00,0.00,N,2,1650, 20241114,44750,44200,44900,43800,5583,246357450,00,0.00,N,2,550, 20241113,44200,47300,47300,43350,18689,846828250,00,0.00,N,5,-2700, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index cc6a2ee22690..2e857a259cfe 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5290,5200,5380,5160,44473,233987980,00,0.00,N,2,90, 20241115,5200,5060,5250,5060,42072,217581530,00,0.00,N,2,160, 20241114,5040,5070,5100,4970,9478,47693105,00,0.00,N,2,75, 20241113,4965,4885,5300,4800,80843,409712535,00,0.00,N,2,80, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index edd5078e4f09..0de19947f2a0 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10080,10200,10350,10050,102903,1053555150,00,0.00,N,5,-180, 20241115,10260,10300,10310,10000,123252,1254342300,00,0.00,N,5,-40, 20241114,10300,10300,10400,10260,66816,690758310,00,0.00,N,3,0, 20241113,10300,10350,10480,10270,92730,963257430,00,0.00,N,5,-150, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 214b6786c865..ea7505283227 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4770,4900,4930,4715,325525,1574539145,00,0.00,N,2,55, 20241115,4715,4650,4735,4555,260782,1214838120,00,0.00,N,2,45, 20241114,4670,4580,4795,4580,311439,1464961410,00,0.00,N,2,75, 20241113,4595,4725,4840,4595,476421,2229501325,00,0.00,N,5,-195, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 212e2251bcdc..cbf6e3f6a679 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5980,5950,6020,5920,20962,125104870,00,0.00,N,2,30, 20241115,5950,5750,6000,5720,39207,230165030,00,0.00,N,2,290, 20241114,5660,5670,5680,5610,2905,16389970,00,0.00,N,5,-10, 20241113,5670,5720,5770,5590,8335,47166220,00,0.00,N,5,-110, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index e0308e8b1c7f..cbd7ffd84afb 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4550,4545,4650,4545,81816,374995045,00,0.00,N,5,-40, 20241115,4590,4610,4650,4570,7730,35533190,00,0.00,N,5,-60, 20241114,4650,4605,4675,4585,19775,91210210,00,0.00,N,2,45, 20241113,4605,4555,4625,4555,71972,330533145,00,0.00,N,2,5, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 625e51f8d726..2eb1fa5a878d 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5450,5310,5470,5310,27169,147086610,00,0.00,N,2,110, 20241115,5340,5310,5430,5280,62505,333178910,00,0.00,N,2,10, 20241114,5330,5400,5560,5310,44740,241800120,00,0.00,N,5,-30, 20241113,5360,5440,5510,5360,31961,173228450,00,0.00,N,5,-170, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 5f7cf4b78d77..510cf8ee2c4b 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3470,3475,3565,3450,22990,80140530,00,0.00,N,5,-5, 20241115,3475,3420,3530,3400,11407,39501280,00,0.00,N,2,60, 20241114,3415,3485,3495,3415,11308,38918405,00,0.00,N,5,-5, 20241113,3420,3490,3560,3410,14126,48539035,00,0.00,N,5,-70, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 92dcfd12c3be..3dba98f877c6 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9010,9130,9200,8980,6078,54749800,00,0.00,N,5,-190, 20241115,9200,9100,9200,8930,615,5532070,00,0.00,N,2,210, 20241114,8990,9000,9110,8930,456,4099750,00,0.00,N,2,10, 20241113,8980,9050,9170,8910,558,5018240,00,0.00,N,5,-60, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index c7eda502e5f9..f47301f6d8b8 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25400,26100,26100,25350,34579,885553500,00,0.00,N,5,-300, 20241115,25700,25800,26050,25550,16547,426348850,00,0.00,N,5,-100, 20241114,25800,25700,26150,25550,16895,436137100,00,0.00,N,2,100, 20241113,25700,26150,26500,25500,36410,939560400,00,0.00,N,5,-600, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index dfafb6cc1683..e63866723a68 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14410,14150,14410,14150,787,11243430,00,0.00,N,2,260, 20241115,14150,14190,14310,14050,1114,15820880,00,0.00,N,5,-110, 20241114,14260,14270,14580,14260,514,7342140,00,0.00,N,5,-10, 20241113,14270,14640,14640,14270,1101,15816610,00,0.00,N,5,-420, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 827b42b8dbaa..0dd0e0d0a824 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,105800,99500,107700,99500,152276,16086610800,00,0.00,N,2,4200, 20241115,101600,106500,106700,101600,138294,14249945000,00,0.00,N,5,-3900, 20241114,105500,106600,106700,104700,160040,16912965400,00,0.00,N,2,100, 20241113,105400,104000,105500,103300,146655,15346604400,00,0.00,N,2,1400, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 9388d0f42e99..632025c50aa2 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31400,29700,31450,29550,84753,2610441200,00,0.00,N,2,1450, 20241115,29950,29400,30050,29050,87180,2569257100,00,0.00,N,2,550, 20241114,29400,30100,30350,29200,101676,3029274950,00,0.00,N,5,-600, 20241113,30000,30650,31250,30000,87046,2641059500,00,0.00,N,5,-800, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 5bf313a75118..03e86e96db61 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3845,3865,3935,3765,267218,1030504155,00,0.00,N,2,75, 20241115,3770,3605,3800,3540,217116,802824445,00,0.00,N,2,145, 20241114,3625,3625,3690,3615,207939,757768615,00,0.00,N,3,0, 20241113,3625,3705,3800,3610,257945,952894015,00,0.00,N,5,-135, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 707404d03d18..cca266764ff5 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9280,9200,9490,9040,1031420,9548845600,00,0.00,N,2,240, 20241115,9040,8900,9520,8680,2713106,24889816550,00,0.00,N,2,350, 20241114,8690,8560,8930,8540,1063675,9301060640,00,0.00,N,2,170, 20241113,8520,9550,9560,8390,2048258,18305824300,00,0.00,N,5,-1150, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 29ba4632b584..85c4019a57c8 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1777,1738,1800,1735,975095,1719734985,00,0.00,N,2,37, 20241115,1740,1708,1741,1700,1204568,2078595472,00,0.00,N,2,19, 20241114,1721,1709,1786,1709,1336415,2323388468,00,0.00,N,2,12, 20241113,1709,1723,1756,1709,1689073,2911307649,00,0.00,N,5,-28, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 0a3467e743b6..a06b39d45c74 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56700,57000,57500,55900,48095232,2726095349068,00,0.00,N,2,3200, 20241115,53500,50300,54200,50300,46774484,2464749360200,00,0.00,N,2,3600, 20241114,49900,50200,51800,49900,48510716,2465304011525,00,0.00,N,5,-700, 20241113,50600,52000,53000,50500,52527996,2704092634132,00,0.00,N,5,-2400, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index e87e7eca4c0c..39b2914b23c5 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13370,13150,13520,13150,358449,4803413220,00,0.00,N,2,150, 20241115,13220,13230,13350,13130,263333,3486963440,00,0.00,N,2,120, 20241114,13100,13330,13350,13040,448225,5893528090,00,0.00,N,5,-100, 20241113,13200,13460,13540,13160,399552,5329253490,00,0.00,N,5,-330, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index bc1e081fcd7e..64bcbd140599 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6670,6500,6770,6490,75838,503621730,00,0.00,N,2,110, 20241115,6560,6550,6730,6400,134211,872269830,00,0.00,N,5,-180, 20241114,6740,7010,7150,6740,148741,1037275260,00,0.00,N,5,-330, 20241113,7070,7550,7550,7070,220545,1591092650,00,0.00,N,5,-600, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index e16b6b4c046a..d8d99057a40a 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3865,3850,3955,3850,16640,65051435,00,0.00,N,5,-5, 20241115,3870,3890,3930,3800,25106,97258675,00,0.00,N,2,15, 20241114,3855,3825,3940,3790,13699,53042520,00,0.00,N,2,80, 20241113,3775,3915,3965,3750,40027,154157055,00,0.00,N,5,-140, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 87e8ebe89901..d106ebb7178c 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8410,8400,8440,8350,5170,43473410,00,0.00,N,2,50, 20241115,8360,8390,8400,8310,7287,60966470,00,0.00,N,5,-10, 20241114,8370,8410,8460,8300,10129,84968960,00,0.00,N,2,10, 20241113,8360,8400,8410,8330,9465,79243110,00,0.00,N,5,-30, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 187d83c9d350..0741a48d942e 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32750,32900,32950,32400,7329,239260900,00,0.00,N,5,-150, 20241115,32900,32100,32900,31900,8791,284111050,00,0.00,N,2,200, 20241114,32700,32350,32700,32100,4762,154374500,00,0.00,N,2,100, 20241113,32600,33450,33550,32450,8186,267973150,00,0.00,N,5,-1000, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 46143b4d11ab..6a8117d6d86e 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2030,2190,2010,3862964,8082924380,00,0.00,N,5,-50, 20241115,2120,1690,2145,1630,8074941,15779572972,00,0.00,N,2,418, 20241114,1702,1799,1799,1700,504062,871551056,00,0.00,N,5,-49, 20241113,1751,1720,1792,1706,463360,811398940,00,0.00,N,5,-15, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 80a4b5c7c4d3..5b396d822189 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4090,4165,4190,4070,124119,510403910,00,0.00,N,5,-100, 20241115,4190,4105,4205,4035,158158,652999410,00,0.00,N,2,45, 20241114,4145,4100,4175,3975,164307,663716870,00,0.00,N,2,50, 20241113,4095,4075,4125,4035,134223,546147420,00,0.00,N,5,-30, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index b0266615bfe5..1e9354b934ad 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8740,8730,8850,8690,9455,82850330,00,0.00,N,2,50, 20241115,8690,8390,8730,8310,23484,200833470,00,0.00,N,2,410, 20241114,8280,7980,8410,7830,19270,156542300,00,0.00,N,2,300, 20241113,7980,8050,8090,7920,11853,94727390,00,0.00,N,5,-70, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 97c2b6a170ae..3cc1e590b373 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39500,36600,40400,36100,85069,3312496050,00,0.00,N,2,2300, 20241115,37200,37550,38400,35050,121518,4444823700,00,0.00,N,5,-2250, 20241114,39450,41100,41900,39100,69613,2790702000,00,0.00,N,5,-1650, 20241113,41100,41250,43350,40900,57412,2386854100,00,0.00,N,5,-1700, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 5c3ce59f68e4..530a0adcdcc9 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35850,35200,36400,35200,53976,1921054200,00,0.00,N,2,200, 20241115,35650,34650,35850,34650,37565,1329042100,00,0.00,N,2,650, 20241114,35000,34800,35450,34500,20275,705774950,00,0.00,N,3,0, 20241113,35000,34550,35250,34550,28765,1006813850,00,0.00,N,5,-200, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 319721d325fc..2470fd6f108f 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4450,4280,4525,4280,15387,68124995,00,0.00,N,2,115, 20241115,4335,4220,4335,4185,60712,255909900,00,0.00,N,2,140, 20241114,4195,4575,4785,4195,124493,552597925,00,0.00,N,5,-565, 20241113,4760,4885,4900,4710,13358,64044735,00,0.00,N,5,-100, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 8b4e4a115b0f..3ba0a214d532 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,697,695,724,687,39470,27775972,00,0.00,N,2,5, 20241115,692,690,694,677,22387,15343099,00,0.00,N,2,2, 20241114,690,705,726,690,38484,27012269,00,0.00,N,5,-15, 20241113,705,733,747,705,48612,34790920,00,0.00,N,5,-33, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 35f8c36f77b0..952f42a828bc 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8090,7870,8170,7870,74318,599602000,00,0.00,N,2,130, 20241115,7960,7850,8000,7810,67266,532475320,00,0.00,N,2,30, 20241114,7930,7810,8130,7810,91967,731973330,00,0.00,N,2,120, 20241113,7810,7920,8060,7810,94777,745825210,00,0.00,N,5,-200, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 6f8898595148..1ff2486e5213 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,85200,88000,88900,84500,472310,40717214600,00,0.00,N,5,-3600, 20241115,88800,95600,96300,87100,532769,47717320800,00,0.00,N,5,-8800, 20241114,97600,100100,102400,97600,196452,19603787300,00,0.00,N,5,-2500, 20241113,100100,103400,103700,99400,193200,19438492400,00,0.00,N,5,-4100, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index a13e9d0e38ec..3c6e595f1ae9 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,130900,136000,137000,129000,144907,18982231900,00,0.00,N,5,-7700, 20241115,138600,140100,140500,136000,30169,4165109100,00,0.00,N,5,-1500, 20241114,140100,140900,141700,136400,49151,6845085100,00,0.00,N,5,-100, 20241113,140200,146000,146400,139800,52733,7482417300,00,0.00,N,5,-6600, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 46a28d8aaa41..2b0d051b2077 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2730,2695,2745,2675,619909,1680714500,00,0.00,N,2,50, 20241115,2680,2700,2755,2640,1285673,3435110360,00,0.00,N,5,-45, 20241114,2725,2680,2800,2680,1001621,2744118940,00,0.00,N,2,45, 20241113,2680,2760,2770,2675,1308704,3542793500,00,0.00,N,5,-100, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index d17a12363776..ffb7f62d28ae 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18140,17690,18250,17520,492203,8880875450,00,0.00,N,2,450, 20241115,17690,17500,17690,17180,320815,5625355690,00,0.00,N,2,190, 20241114,17500,17080,17560,17000,451757,7841662790,00,0.00,N,2,580, 20241113,16920,17290,17400,16860,384745,6557391700,00,0.00,N,5,-470, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index d310005d30a8..f479c8edd692 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6390,6690,7000,6300,23675,152642710,00,0.00,N,5,-300, 20241115,6690,6500,6920,6070,15148,97405680,00,0.00,N,2,130, 20241114,6560,7120,7120,6430,37366,249560160,00,0.00,N,5,-450, 20241113,7010,7260,7290,6860,14259,98994170,00,0.00,N,5,-160, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 455cde91c451..508161b071fd 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241118,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241115,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241114,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20241113,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20241112,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20241111,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20241113,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20241112,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20241111,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20241108,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20241107,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20241106,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index e5a77cc9bada..227f84cc92a4 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13710,13720,13860,13550,8499,116441170,00,0.00,N,5,-10, 20241115,13720,13520,13780,13480,13066,177583810,00,0.00,N,2,220, 20241114,13500,13510,13600,13470,8345,112866250,00,0.00,N,5,-10, 20241113,13510,13900,13900,13500,8068,109642460,00,0.00,N,5,-120, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 1ada84f90637..990d1d906f7f 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,262500,247000,262500,246500,522947,134348504000,00,0.00,N,2,16000, 20241115,246500,250000,253500,235500,1275347,310890340500,00,0.00,N,5,-18000, 20241114,264500,262000,270500,261500,762642,203014015500,00,0.00,N,2,9000, 20241113,255500,261000,265500,255000,561453,145489398500,00,0.00,N,5,-9000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 19bcedcc8ebf..2e100b4d0450 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1290,1260,1320,1260,633053,819654480,00,0.00,N,5,-20, 20241115,1310,1348,1382,1295,846476,1123994763,00,0.00,N,5,-13, 20241114,1323,1280,1339,1245,1022267,1315951022,00,0.00,N,2,32, 20241113,1291,1575,1576,1291,2634231,3660108244,00,0.00,N,5,-282, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index b5a7e92e1428..136d825ca94e 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2820,2805,2850,2785,2539,7130465,00,0.00,N,5,-5, 20241115,2825,2835,2835,2745,3634,10076855,00,0.00,N,5,-5, 20241114,2830,2705,2840,2680,7252,20049520,00,0.00,N,2,125, 20241113,2705,2825,2885,2705,5090,14033410,00,0.00,N,5,-100, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 87afbe1a5ec7..4f881b11cc41 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5030,5000,5100,4905,176695,883518345,00,0.00,N,2,135, 20241115,4895,4740,4910,4640,194411,922752875,00,0.00,N,2,80, 20241114,4815,4730,4970,4730,186882,899880315,00,0.00,N,2,65, 20241113,4750,4980,5000,4750,180185,875522900,00,0.00,N,5,-230, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index baa71a8c76c8..79323c643e30 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,88500,86300,90100,86300,25605,2257999400,00,0.00,N,2,1700, 20241115,86800,86700,87800,83800,26316,2270523500,00,0.00,N,5,-800, 20241114,87600,89500,90800,86200,27822,2436436200,00,0.00,N,5,-1900, 20241113,89500,91100,92600,89400,21863,1977984700,00,0.00,N,5,-1500, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index d4ec6be00aea..c740d4223d9a 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9490,9280,9870,9210,53161,507635520,00,0.00,N,2,180, 20241115,9310,9280,9390,8960,57216,523930030,00,0.00,N,2,30, 20241114,9280,9130,9400,9080,55519,511559440,00,0.00,N,2,30, 20241113,9250,9310,9450,9170,65508,606890470,00,0.00,N,5,-210, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 93227a9b8eb5..40ac77656c88 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5760,5620,5810,5620,105000,602730920,00,0.00,N,2,90, 20241115,5670,5460,5720,5460,166840,933345980,00,0.00,N,2,190, 20241114,5480,5700,6250,5480,1219601,7168909930,00,0.00,N,5,-220, 20241113,5700,5650,5860,5650,135050,769882810,00,0.00,N,5,-120, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 2cb53cc78b6c..ff71f3eff879 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1213,1200,1229,1194,216368,263633358,00,0.00,N,2,19, 20241115,1194,1165,1197,1165,161784,191037574,00,0.00,N,2,20, 20241114,1174,1140,1203,1140,387505,459046093,00,0.00,N,2,32, 20241113,1142,1176,1180,1142,264772,306696219,00,0.00,N,5,-33, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index e5f2f72d5634..cbf2f897c2fb 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8780,8350,8840,8340,1094182,9534944010,00,0.00,N,2,340, 20241115,8440,8580,8780,8230,1738759,14630198070,00,0.00,N,5,-560, 20241114,9000,8190,9300,8150,3046661,26903568890,00,0.00,N,2,890, 20241113,8110,8330,8350,8080,637650,5227025630,00,0.00,N,5,-260, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index cd42f93297c4..7c05bf064183 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11040,11210,11320,11000,12281,136126720,00,0.00,N,5,-280, 20241115,11320,11400,11470,11000,2703,30505390,00,0.00,N,5,-80, 20241114,11400,11450,11630,11400,8814,101033510,00,0.00,N,5,-40, 20241113,11440,11800,11800,11350,3309,38123130,00,0.00,N,5,-350, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 8d4d656ddbe0..612294b8e75e 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7010,7070,7110,6880,138593,973830430,00,0.00,N,3,0, 20241115,7010,6550,7110,6520,280954,1939519500,00,0.00,N,2,370, 20241114,6640,6790,6890,6640,143555,969304830,00,0.00,N,5,-200, 20241113,6840,6850,7060,6740,284485,1962623770,00,0.00,N,5,-120, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index f5c5929346b2..4ddd87d6255f 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11170,10960,11170,10960,19742,218731170,00,0.00,N,2,220, 20241115,10950,10620,11110,10610,25301,275257070,00,0.00,N,2,250, 20241114,10700,10700,10960,10700,19330,208434480,00,0.00,N,3,0, 20241113,10700,10740,10790,10650,11949,127900010,00,0.00,N,3,0, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index d71be3f58934..65ab070708c5 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3015,2950,3040,2950,365211,1099008560,00,0.00,N,2,45, 20241115,2970,3000,3015,2880,573246,1683849600,00,0.00,N,5,-35, 20241114,3005,2930,3030,2920,490268,1468742925,00,0.00,N,2,75, 20241113,2930,3030,3130,2905,904115,2726540320,00,0.00,N,5,-105, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index db5d197d33e5..ca8a563f022c 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2410,2375,2415,2305,36019,85185175,00,0.00,N,2,35, 20241115,2375,2365,2850,2345,718374,1880764105,00,0.00,N,2,10, 20241114,2365,2450,2485,2340,29308,69704425,00,0.00,N,5,-85, 20241113,2450,2470,2495,2390,9353,22696225,00,0.00,N,5,-50, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 79bdee96eeb1..7dd4ade50e9f 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16440,15510,16440,15400,4741,75487710,00,0.00,N,2,930, 20241115,15510,15990,16000,15510,2591,40616890,00,0.00,N,5,-480, 20241114,15990,15630,16160,15630,2714,43289090,00,0.00,N,2,360, 20241113,15630,15650,15770,15350,1111,17353260,00,0.00,N,5,-140, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 123c557af9de..d6202805215a 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20950,20550,21000,20550,58826,1223734750,00,0.00,N,2,150, 20241115,20800,21150,21150,20700,80416,1673542000,00,0.00,N,5,-400, 20241114,21200,20500,21200,20300,158022,3285147500,00,0.00,N,2,900, 20241113,20300,20250,20500,20200,147812,3003452050,00,0.00,N,5,-100, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index f4d2d1658034..23fd767890ff 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1587,1648,1660,1566,4840395,7845000785,00,0.00,N,5,-80, 20241115,1667,1588,1778,1535,21198022,35793214190,00,0.00,N,2,29, 20241114,1638,1558,1710,1525,14177868,23342290212,00,0.00,N,2,76, 20241113,1562,1700,1730,1540,9693643,15597707752,00,0.00,N,5,-137, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 66b1d695cf1c..dd1397402ba6 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1150,1158,1179,1111,131149,148916512,00,0.00,N,5,-9, 20241115,1159,1059,1171,1000,309399,343485094,00,0.00,N,2,89, 20241114,1070,1090,1090,1019,59526,62727941,00,0.00,N,2,32, 20241113,1038,1005,1048,1000,128752,130639872,00,0.00,N,2,20, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 0d82e1da124f..315f33952454 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37650,37250,38500,37250,40015,1514865050,00,0.00,N,2,150, 20241115,37500,37800,38400,37300,38305,1442458800,00,0.00,N,5,-550, 20241114,38050,38200,38650,37500,54458,2066922500,00,0.00,N,5,-450, 20241113,38500,39450,40150,38200,53199,2070219600,00,0.00,N,5,-1300, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 97cfdf3fdbb7..ac0e13e5f1e9 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1889,1900,1917,1887,133200,252407273,00,0.00,N,5,-11, 20241115,1900,1810,1922,1810,274259,512618818,00,0.00,N,2,52, 20241114,1848,1821,1888,1821,243538,453999725,00,0.00,N,2,3, 20241113,1845,1936,1936,1845,276382,518920210,00,0.00,N,5,-91, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index cea4b351159c..ac495ad6f3d9 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1450,1410,1454,1401,23232,33056226,00,0.00,N,2,40, 20241115,1410,1467,1468,1401,27756,39603371,00,0.00,N,5,-38, 20241114,1448,1430,1465,1430,63076,91980184,00,0.00,N,2,18, 20241113,1430,1507,1510,1430,29485,42901987,00,0.00,N,5,-77, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 7621e21839cc..7ed49029ce4c 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,393000,381500,393000,380000,1888,736352500,00,0.00,N,2,8000, 20241115,385000,384500,390500,377000,2911,1113581500,00,0.00,N,2,1000, 20241114,384000,382500,389000,375500,4339,1654730500,00,0.00,N,3,0, 20241113,384000,390000,397500,383000,2615,1009220000,00,0.00,N,5,-6000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 1e470110adbf..8aa9cd337d90 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8610,8630,8640,8520,11509,98945690,00,0.00,N,2,30, 20241115,8580,8660,8670,8500,20362,174460250,00,0.00,N,2,10, 20241114,8570,8700,8700,8490,25267,217298400,00,0.00,N,2,70, 20241113,8500,8500,8700,8430,12462,105856110,00,0.00,N,2,60, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index b67c7881799e..d253b142d91a 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18260,18570,18610,18230,95340,1749075340,00,0.00,N,5,-350, 20241115,18610,18010,18820,18010,141471,2619650050,00,0.00,N,2,400, 20241114,18210,18130,18450,17820,121753,2209544290,00,0.00,N,2,340, 20241113,17870,18320,18320,17870,73986,1333638630,00,0.00,N,5,-270, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index b92af063ecf7..ed331be4b714 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5960,5650,5970,5570,425482,2481788860,00,0.00,N,2,410, 20241115,5550,5390,5590,5330,152486,835763430,00,0.00,N,2,170, 20241114,5380,5420,5620,5380,201197,1109436220,00,0.00,N,3,0, 20241113,5380,5400,5640,5300,257094,1395469240,00,0.00,N,5,-70, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 48718be77634..2a5c8d9c1c01 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25700,25800,27950,24000,3946408,101666855800,00,0.00,N,2,1100, 20241115,24600,23900,24700,23500,1248008,30224073650,00,0.00,N,2,100, 20241114,24500,24950,24950,23500,2008810,48695430950,00,0.00,N,2,200, 20241113,24300,22600,24350,22400,3387239,78811437350,00,0.00,N,2,2400, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 07cb972b74c8..2097da4f6b82 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1020,1012,1033,1000,1839854,1870969475,00,0.00,N,5,-11, 20241115,1031,1045,1053,1021,1820925,1883902537,00,0.00,N,5,-27, 20241114,1058,1050,1084,1050,1673232,1780093817,00,0.00,N,5,-8, 20241113,1066,1050,1090,1050,1702136,1818385363,00,0.00,N,5,-2, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 68094c52ce37..0e17deb2744a 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2280,2285,2425,2235,41544,95218060,00,0.00,N,5,-105, 20241115,2385,2580,2580,2385,9898,23943475,00,0.00,N,5,-110, 20241114,2495,2500,2550,2400,11722,28770645,00,0.00,N,5,-5, 20241113,2500,2620,2620,2500,15753,39682755,00,0.00,N,5,-25, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index e78622751fa8..7257a5576db0 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43000,40850,43550,40850,2384,100942950,00,0.00,N,2,1550, 20241115,41450,40100,41500,39650,6037,244105100,00,0.00,N,2,1350, 20241114,40100,39500,40200,39500,3382,134579350,00,0.00,N,2,600, 20241113,39500,40200,42300,39500,10450,419852450,00,0.00,N,5,-2300, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index b168dd774bda..c8a9f3007b33 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11100,11160,11330,11050,32616,364292670,00,0.00,N,5,-50, 20241115,11150,11050,11200,10990,63056,698032520,00,0.00,N,5,-70, 20241114,11220,11550,11890,11170,75967,865281830,00,0.00,N,5,-380, 20241113,11600,12120,12180,11600,64349,759301720,00,0.00,N,5,-520, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index e8ec65febfbb..fda72e80d14a 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6200,6170,6240,6160,8288,51297540,00,0.00,N,2,20, 20241115,6180,6230,6250,6170,2973,18445960,00,0.00,N,5,-60, 20241114,6240,6220,6250,6200,941,5850370,00,0.00,N,2,40, 20241113,6200,6230,6250,6190,4711,29312920,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 952394e36be6..0d6aef222058 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241118,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241115,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241114,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20241113,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20241112,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20241111,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20241113,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20241112,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20241111,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20241108,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20241107,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20241106,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index e20f2f510156..1c24e78442ec 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21250,22250,22400,21000,2316269,49790664300,00,0.00,N,5,-1150, 20241115,22400,22750,23200,21500,3455326,77014682150,00,0.00,N,5,-1150, 20241114,23550,24550,24800,23000,2473317,58884466950,00,0.00,N,5,-1000, 20241113,24550,23950,26000,23900,3026324,75779369100,00,0.00,N,5,-100, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index e30ee1270481..2e174642b99e 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4525,4595,4595,4465,3264,14719940,00,0.00,N,2,5, 20241115,4520,4400,4520,4260,17001,74366945,00,0.00,N,2,120, 20241114,4400,4445,4585,4320,5834,25957925,00,0.00,N,5,-90, 20241113,4490,4470,4535,4225,18616,81326190,00,0.00,N,5,-20, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 86340c281045..0abb4955a6fa 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30250,29950,30750,29800,5998,182043050,00,0.00,N,2,100, 20241115,30150,29550,30150,28900,15886,466916550,00,0.00,N,2,700, 20241114,29450,29950,30400,29400,14675,437914600,00,0.00,N,5,-450, 20241113,29900,29950,30400,29800,9746,292428250,00,0.00,N,5,-250, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 4cce97b14ff4..c153e9df272b 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12670,12530,12760,12530,4320,54656690,00,0.00,N,3,0, 20241115,12670,12470,12740,12410,6304,79161680,00,0.00,N,2,50, 20241114,12620,12630,12920,12500,6861,86901810,00,0.00,N,5,-20, 20241113,12640,12610,13330,12500,29378,371852560,00,0.00,N,5,-510, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 46dad69a7d34..83bbd04f07e4 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,843,858,886,843,740367,637110934,00,0.00,N,5,-15, 20241115,858,871,924,829,1674771,1435216779,00,0.00,N,5,-13, 20241114,871,888,904,866,1116150,979169612,00,0.00,N,5,-28, 20241113,899,910,967,891,2345456,2152311888,00,0.00,N,5,-14, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 91cd07930b2b..3831a0ee88f3 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10470,10730,10730,10400,2194,22968110,00,0.00,N,5,-10, 20241115,10480,10260,10590,10250,1450,15072280,00,0.00,N,2,120, 20241114,10360,10650,10910,10360,12761,134800090,00,0.00,N,5,-560, 20241113,10920,11080,11360,10850,2227,24565970,00,0.00,N,5,-320, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 7f004ff9efb5..a919f9d8264a 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8240,8030,8430,8030,71964,594383670,00,0.00,N,2,70, 20241115,8170,8080,8250,7950,92838,752700570,00,0.00,N,2,80, 20241114,8090,8280,8470,8020,115703,953019300,00,0.00,N,5,-180, 20241113,8270,8470,8590,8210,131409,1098255410,00,0.00,N,5,-320, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index ffbd788b281d..b7a5b9973924 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4375,4500,4510,4295,70164,308610760,00,0.00,N,5,-125, 20241115,4500,4170,4530,4050,139423,603879660,00,0.00,N,2,280, 20241114,4220,4250,4365,4155,74294,313804110,00,0.00,N,5,-30, 20241113,4250,4385,4430,4250,78362,335995370,00,0.00,N,5,-140, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 68eb8b5d8c71..56c6c1201605 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6950,6980,7080,6820,72010,500572770,00,0.00,N,2,80, 20241115,6870,6450,6900,6300,75649,498335010,00,0.00,N,2,360, 20241114,6510,6500,6600,6420,51390,333762250,00,0.00,N,2,10, 20241113,6500,6770,6810,6410,79004,517613710,00,0.00,N,5,-270, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 3f0a8a583dcf..1d84ac941358 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1341,1337,1351,1325,164947,221086073,00,0.00,N,2,7, 20241115,1334,1307,1334,1280,196508,256449581,00,0.00,N,2,27, 20241114,1307,1324,1365,1307,139633,184529290,00,0.00,N,5,-7, 20241113,1314,1335,1353,1306,110728,145624710,00,0.00,N,5,-26, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 532d047519bd..be491ba60956 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1016,994,1033,991,354056,360180599,00,0.00,N,2,16, 20241115,1000,966,1005,950,412218,402680546,00,0.00,N,2,42, 20241114,958,952,970,952,259735,248827040,00,0.00,N,2,3, 20241113,955,970,989,951,377361,366348701,00,0.00,N,5,-14, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 203d7f407a00..c5bda7cc7ff5 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6460,6410,6490,6400,38997,251059440,00,0.00,N,2,50, 20241115,6410,6430,6470,6400,59763,383457660,00,0.00,N,5,-40, 20241114,6450,6430,6490,6420,39267,252929160,00,0.00,N,2,20, 20241113,6430,6430,6520,6420,48817,315000050,00,0.00,N,3,0, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index a60a53c24c1e..9a061ab735bc 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241118,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241115,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241114,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20241113,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20241112,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20241111,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20241113,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20241112,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20241111,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20241108,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20241107,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20241106,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index f66c3794aa05..2012776c6948 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4875,4900,4975,4840,3855,18895955,00,0.00,N,3,0, 20241115,4875,4905,4915,4750,14815,71102580,00,0.00,N,5,-10, 20241114,4885,4915,4950,4765,5165,25009210,00,0.00,N,5,-25, 20241113,4910,4925,4925,4750,11569,55909510,00,0.00,N,5,-20, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index e856a20f0950..77fc857aa82e 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3900,3900,3980,3765,237198,929216785,00,0.00,N,2,40, 20241115,3860,3580,3950,3395,628317,2307608205,00,0.00,N,2,420, 20241114,3440,3425,3560,3425,71199,248851875,00,0.00,N,2,10, 20241113,3430,3520,3520,3425,83533,287147980,00,0.00,N,5,-35, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 6bd111c78e36..5e740e020e02 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,531,512,546,507,68808,36134991,00,0.00,N,2,8, 20241115,523,519,539,512,43385,22704453,00,0.00,N,5,-1, 20241114,524,528,528,519,14951,7808868,00,0.00,N,5,-4, 20241113,528,536,550,524,9450,5017909,00,0.00,N,5,-14, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 40327dc8ff07..c243afaf7f96 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1405,1375,1510,1358,3239870,4710239950,00,0.00,N,2,30, 20241115,1375,1269,1420,1232,1801783,2436746760,00,0.00,N,2,89, 20241114,1286,1274,1302,1260,429093,549277137,00,0.00,N,2,2, 20241113,1284,1329,1334,1284,606252,786343814,00,0.00,N,5,-58, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 72ab3a16ef4a..762467eb1af7 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4905,4930,4950,4895,23684,116433780,00,0.00,N,5,-5, 20241115,4910,4850,4915,4840,15162,74123860,00,0.00,N,2,50, 20241114,4860,4830,4885,4830,8036,39013715,00,0.00,N,2,10, 20241113,4850,4805,4875,4805,13261,64286095,00,0.00,N,3,0, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index f77218263ec2..5e8ea56654e3 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2355,2330,2415,2290,214719,502588720,00,0.00,N,2,65, 20241115,2290,2135,2660,2120,2014170,4889728310,00,0.00,N,2,140, 20241114,2150,2150,2165,2130,19251,41331030,00,0.00,N,3,0, 20241113,2150,2200,2225,2145,28169,61240605,00,0.00,N,5,-50, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index a44e7354f293..1ee8f52d50c2 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3920,3975,3975,3740,24957,95728220,00,0.00,N,5,-35, 20241115,3955,3915,3980,3905,3393,13423705,00,0.00,N,2,45, 20241114,3910,3860,3925,3860,11758,45965315,00,0.00,N,3,0, 20241113,3910,3925,3925,3810,1747,6739235,00,0.00,N,5,-20, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index a51c25ef9717..4bc7543a34f5 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13050,13090,13430,13020,14985,196563270,00,0.00,N,5,-40, 20241115,13090,13730,13730,12840,33454,437179470,00,0.00,N,5,-340, 20241114,13430,13330,13680,13330,13369,180446700,00,0.00,N,2,130, 20241113,13300,14200,14400,13300,25123,341860580,00,0.00,N,5,-950, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index f19a8275dcc5..c00c6b628123 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12410,12400,12630,12350,3975,49587870,00,0.00,N,2,10, 20241115,12400,13380,13380,12310,7202,90721870,00,0.00,N,5,-990, 20241114,13390,12570,13720,12500,6170,79697670,00,0.00,N,2,820, 20241113,12570,13330,13330,12330,7357,93533780,00,0.00,N,5,-790, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index b68ceb3ef298..d676b3bbb48c 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,365,375,375,365,288914,106497222,00,0.00,N,5,-10, 20241115,375,378,395,355,102136,38225662,00,0.00,N,5,-4, 20241114,379,371,387,364,171449,64277187,00,0.00,N,2,9, 20241113,370,393,401,349,572372,212971010,00,0.00,N,5,-25, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index f8d6f7542dea..c96c39710f98 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1161,1126,1190,1125,216746,252621965,00,0.00,N,2,38, 20241115,1123,1106,1154,1087,383121,425881524,00,0.00,N,5,-7, 20241114,1130,1157,1170,1130,169286,193964837,00,0.00,N,5,-33, 20241113,1163,1192,1209,1140,327444,379416858,00,0.00,N,5,-37, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index ce20f9f3ebb3..e02083f47493 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24150,23550,24600,23400,57961,1396498600,00,0.00,N,5,-200, 20241115,24350,23500,24700,23000,75488,1798012350,00,0.00,N,5,-150, 20241114,24500,25350,25850,24300,115400,2878860100,00,0.00,N,5,-1100, 20241113,25600,27450,27800,25400,84002,2209397250,00,0.00,N,5,-2400, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 0807bbc6051c..6f2578eaa603 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39300,37700,39350,37650,144544,5631556550,00,0.00,N,2,1400, 20241115,37900,38350,38350,37700,102700,3906711950,00,0.00,N,5,-400, 20241114,38300,36850,38300,36750,261972,9956222950,00,0.00,N,2,1400, 20241113,36900,37450,37950,36850,183611,6829982050,00,0.00,N,5,-1050, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 9e60b01c7221..91a0e3eebf52 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8250,8430,8670,8200,477166,3982599610,00,0.00,N,2,150, 20241115,8100,7380,8900,6800,2563725,21323244860,00,0.00,N,2,720, 20241114,7380,7500,7810,7370,123135,931038670,00,0.00,N,5,-200, 20241113,7580,8360,8500,7580,291446,2314236070,00,0.00,N,5,-820, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 54a598675c51..48f255346b62 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,52500,52200,53200,51500,2701,141113600,00,0.00,N,5,-200, 20241115,52700,54100,54100,52100,4416,231812000,00,0.00,N,5,-1100, 20241114,53800,53000,54000,52200,1729,91820300,00,0.00,N,5,-200, 20241113,54000,54000,54300,52100,655,34926000,00,0.00,N,5,-100, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index c6e5821cce39..ea537e24612f 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31600,31700,32000,30750,389923,12233813750,00,0.00,N,5,-400, 20241115,32000,32500,32950,31400,385715,12303220150,00,0.00,N,5,-500, 20241114,32500,33900,34400,32400,1651518,51333919800,00,0.00,N,5,-1400, 20241113,33900,34600,34700,33800,359165,12286277800,00,0.00,N,5,-800, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index d296916eca14..1584653f0e1d 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,725,710,736,709,638331,465052888,00,0.00,N,2,5, 20241115,720,713,725,697,1226821,868435625,00,0.00,N,5,-3, 20241114,723,723,736,720,769154,558723218,00,0.00,N,5,-1, 20241113,724,755,755,720,1092925,799552531,00,0.00,N,5,-31, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index fb0343d68baa..691f4d153c19 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4205,4155,4275,4150,99985,419871710,00,0.00,N,2,35, 20241115,4170,4060,4240,4030,155398,642571880,00,0.00,N,2,110, 20241114,4060,3990,4135,3990,149568,609197365,00,0.00,N,2,70, 20241113,3990,4050,4130,3990,162617,657539805,00,0.00,N,5,-110, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 3c6fcb8e60ba..cdab50f1f11f 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20750,20400,21000,20400,8026,167000950,00,0.00,N,3,0, 20241115,20750,20100,20750,19640,21303,429126910,00,0.00,N,2,650, 20241114,20100,19900,20650,19810,8952,180207630,00,0.00,N,2,200, 20241113,19900,19600,19970,19500,24434,482233590,00,0.00,N,5,-100, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index ddd073b4edac..9788775dfae6 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,112500,110700,115200,110700,353912,40016466100,00,0.00,N,2,2400, 20241115,110100,106800,111600,105500,349276,38217224000,00,0.00,N,2,3700, 20241114,106400,107100,110400,106400,262599,28352931000,00,0.00,N,5,-400, 20241113,106800,110200,110700,106700,323743,34954095800,00,0.00,N,5,-4200, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index d46b9b2a473b..41ad12b20783 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3805,3560,3910,3560,91970,351807825,00,0.00,N,2,205, 20241115,3600,3490,3680,3450,31121,109590020,00,0.00,N,2,55, 20241114,3545,3470,3670,3450,35706,125695260,00,0.00,N,2,80, 20241113,3465,3600,3635,3455,72588,257785800,00,0.00,N,5,-170, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index fc3e2809df79..730361003b98 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2165,2145,2185,2115,35667,77465125,00,0.00,N,2,20, 20241115,2145,2140,2155,2090,133965,283182645,00,0.00,N,2,20, 20241114,2125,2150,2180,2115,92444,197673960,00,0.00,N,5,-25, 20241113,2150,2220,2245,2145,92797,203797185,00,0.00,N,5,-70, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 918c76e2cb23..12a3c7b91ec2 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1521,1510,1547,1497,171756,261337344,00,0.00,N,5,-1, 20241115,1522,1525,1565,1440,423628,627155833,00,0.00,N,5,-3, 20241114,1525,1501,1538,1428,590807,882682970,00,0.00,N,5,-4, 20241113,1529,1549,1570,1510,168530,259132367,00,0.00,N,5,-31, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 9660ed8d6b8b..d05df452a67a 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2050,2130,2035,260085,542340445,00,0.00,N,2,30, 20241115,2060,1995,2060,1971,217636,438151892,00,0.00,N,2,67, 20241114,1993,1973,2005,1973,60733,121061788,00,0.00,N,2,13, 20241113,1980,1984,2000,1955,99975,197126105,00,0.00,N,5,-5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 5bf4954847da..5cfd7bc1567f 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,50500,49900,51400,49900,15536,784944450,00,0.00,N,2,200, 20241115,50300,50200,50900,49650,20541,1031916650,00,0.00,N,2,550, 20241114,49750,51000,51800,49750,37719,1906135450,00,0.00,N,5,-250, 20241113,50000,50500,51100,49850,25440,1276778900,00,0.00,N,5,-300, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 6ae1fe4effe7..847c44bcda5b 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1212,1222,1222,1208,233719,283623714,00,0.00,N,5,-6, 20241115,1218,1193,1225,1185,339127,408069182,00,0.00,N,2,20, 20241114,1198,1217,1235,1198,326331,394909597,00,0.00,N,5,-27, 20241113,1225,1268,1279,1206,706166,866962437,00,0.00,N,5,-47, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index b529b14071fa..9dbf6e4e29ea 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5370,5280,5470,5280,117393,634166420,00,0.00,N,2,90, 20241115,5280,5140,5290,5010,114256,588296740,00,0.00,N,2,140, 20241114,5140,5410,5510,5050,365395,1926683300,00,0.00,N,5,-300, 20241113,5440,5580,5880,5430,270179,1515183300,00,0.00,N,5,-70, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index a645bd50c77a..d4258ab4e730 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18250,18480,18660,18080,62261,1138861980,00,0.00,N,5,-420, 20241115,18670,19150,19150,18250,64016,1189297990,00,0.00,N,5,-770, 20241114,19440,19360,19800,19210,14768,286834550,00,0.00,N,2,190, 20241113,19250,19680,19850,19250,27492,533774990,00,0.00,N,5,-420, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 90e324626db5..97dc85860f1e 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,351,347,365,347,185733,66210874,00,0.00,N,2,1, 20241115,350,345,350,339,109231,37926608,00,0.00,N,2,4, 20241114,346,338,350,338,156420,54086526,00,0.00,N,2,5, 20241113,341,355,355,340,208313,71750994,00,0.00,N,5,-14, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 7320c82c07d4..5f1e2eaf868e 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1070,1070,1070,1050,124331,132856502,00,0.00,N,5,-11, 20241115,1081,1089,1089,1060,23957,25687785,00,0.00,N,5,-8, 20241114,1089,1078,1089,1051,28668,30728519,00,0.00,N,2,1, 20241113,1088,1087,1088,1050,74608,79293270,00,0.00,N,5,-10, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index d85480ab56c6..03a6909e0562 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2775,2750,2825,2690,90083,248894760,00,0.00,N,5,-15, 20241115,2790,2865,2900,2730,124282,347176985,00,0.00,N,5,-75, 20241114,2865,2915,3045,2850,132222,386325030,00,0.00,N,5,-85, 20241113,2950,3050,3080,2900,202073,602856875,00,0.00,N,5,-130, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 6d99d465d43e..bd44c4376ef7 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39600,39400,40600,38300,860291,33912759550,00,0.00,N,5,-1300, 20241115,40900,40350,41550,40000,532752,21741091950,00,0.00,N,2,400, 20241114,40500,40950,43100,40250,976329,40597858550,00,0.00,N,2,50, 20241113,40450,43150,44050,40250,1190475,49212347450,00,0.00,N,5,-4100, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 98a3b3785409..9bcb57803aff 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,997,950,1149,923,795376,807510214,00,0.00,N,2,74, 20241115,923,938,982,920,161790,152071482,00,0.00,N,5,-42, 20241114,965,865,1098,865,1228237,1226167425,00,0.00,N,2,101, 20241113,864,891,908,864,104330,91994755,00,0.00,N,5,-27, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index b49ed29c8ffc..eff3295354b6 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,84800,89600,89600,84600,136930,11881629900,00,0.00,N,5,-5700, 20241115,90500,89500,94300,88300,169788,15683004600,00,0.00,N,5,-500, 20241114,91000,88900,92400,84800,185045,16404311400,00,0.00,N,2,3300, 20241113,87700,91600,92400,86000,207774,18643497000,00,0.00,N,5,-4400, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index a383c819a3e3..57575740874b 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,674,640,683,640,68354,45801667,00,0.00,N,3,0, 20241115,674,685,695,661,94330,63106989,00,0.00,N,5,-11, 20241114,685,678,693,677,70807,48274094,00,0.00,N,2,1, 20241113,684,691,699,678,76011,52165908,00,0.00,N,5,-16, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 8ad4f2c8804f..97f9ceae30ab 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30650,29400,31550,29400,93243,2859627950,00,0.00,N,2,750, 20241115,29900,30500,31950,28500,184780,5484731000,00,0.00,N,5,-300, 20241114,30200,31600,32400,30050,107800,3361217200,00,0.00,N,5,-1300, 20241113,31500,31200,32250,31050,92634,2924270250,00,0.00,N,5,-550, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 954bc7b3dbae..627f30c0f63d 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13880,13240,14540,13230,168058,2326102690,00,0.00,N,2,530, 20241115,13350,13300,13560,12590,236155,3058808220,00,0.00,N,5,-150, 20241114,13500,14120,14270,13500,188274,2604138330,00,0.00,N,5,-500, 20241113,14000,14390,14650,13910,189808,2679136520,00,0.00,N,5,-600, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 7167468b0763..6cf5b6801e90 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,194400,189400,195800,187100,254885,48982754400,00,0.00,N,2,4800, 20241115,189600,196200,196200,187700,182078,34632703200,00,0.00,N,5,-3300, 20241114,192900,187400,193600,186200,317800,61016491100,00,0.00,N,2,7300, 20241113,185600,188000,192400,185000,246586,46248328800,00,0.00,N,5,-2100, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index f678965627c7..b12358a7d21e 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2565,2520,2575,2510,83967,213990475,00,0.00,N,2,40, 20241115,2525,2490,2545,2465,41405,103738830,00,0.00,N,2,25, 20241114,2500,2540,2540,2470,43560,109220305,00,0.00,N,5,-5, 20241113,2505,2580,2590,2480,100125,253033065,00,0.00,N,5,-55, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 58756b5fe9f3..d755a7602278 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,252,252,267,250,534177,136213297,00,0.00,N,5,-6, 20241115,258,267,270,254,411387,107321146,00,0.00,N,5,-7, 20241114,265,251,288,247,1195332,317108360,00,0.00,N,2,14, 20241113,251,251,257,248,474040,119148487,00,0.00,N,3,0, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 8d202c804565..7cc5589b6503 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8680,8700,8700,8630,11049,95805570,00,0.00,N,2,20, 20241115,8660,8720,8720,8530,12455,107217470,00,0.00,N,2,40, 20241114,8620,8490,8640,8490,14374,123229190,00,0.00,N,2,130, 20241113,8490,8500,8540,8460,5891,50068190,00,0.00,N,5,-10, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 88323a97d64a..50c4798b73df 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1206,1180,1295,1180,1987583,2459880630,00,0.00,N,2,27, 20241115,1179,1126,1275,1126,1731400,2070399775,00,0.00,N,5,-1, 20241114,1180,1213,1223,1175,1415817,1690004219,00,0.00,N,5,-33, 20241113,1213,1231,1392,1202,3475093,4467940651,00,0.00,N,5,-47, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 578daed930cb..21f320c1b007 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26300,25950,26450,25950,870,22756900,00,0.00,N,2,300, 20241115,26000,25450,26300,24550,535,13786650,00,0.00,N,5,-100, 20241114,26100,25950,26100,25750,524,13614500,00,0.00,N,2,150, 20241113,25950,26200,26500,25950,909,23753900,00,0.00,N,5,-300, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 0387c6657627..4a9a77f6a4c1 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5630,5650,5930,5580,781081,4484306010,00,0.00,N,2,10, 20241115,5620,5260,5990,5260,3109804,17627424330,00,0.00,N,2,400, 20241114,5220,5230,5370,5200,176237,927265920,00,0.00,N,5,-50, 20241113,5270,5370,5540,5220,290702,1554622200,00,0.00,N,5,-130, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 8abf0114b7d6..da225a88456a 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,313,308,318,304,487417,151693322,00,0.00,N,2,2, 20241115,311,306,318,295,595689,181106788,00,0.00,N,2,6, 20241114,305,312,318,305,503225,155875329,00,0.00,N,5,-7, 20241113,312,326,326,311,727257,229465590,00,0.00,N,5,-13, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 41fb7767129b..0a407bd374b1 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17600,17000,17920,16710,1106922,19476920570,00,0.00,N,2,560, 20241115,17040,17760,18250,16660,1455806,24898589910,00,0.00,N,5,-460, 20241114,17500,17130,17500,16560,1309171,22232212100,00,0.00,N,2,370, 20241113,17130,17500,17960,17130,1113447,19400906410,00,0.00,N,5,-600, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 53816869ba27..a40981e58cd0 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12200,11140,12460,11000,397473,4783631420,00,0.00,N,2,1020, 20241115,11180,11370,11410,10770,312779,3472542940,00,0.00,N,5,-280, 20241114,11460,13130,13250,11460,684811,8164887440,00,0.00,N,5,-1600, 20241113,13060,13670,13700,13060,258865,3434146980,00,0.00,N,5,-830, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 710ed6da7682..1a957b76db62 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,84300,82200,85400,81800,8400,705798400,00,0.00,N,2,1300, 20241115,83000,85600,85600,82900,7493,628982400,00,0.00,N,5,-800, 20241114,83800,85600,85600,82700,21068,1764071200,00,0.00,N,2,100, 20241113,83700,84700,85200,82900,8251,691062400,00,0.00,N,5,-1000, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index a8f01c33a64b..3321cdb32cd4 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2080,2115,2070,25576,53399155,00,0.00,N,5,-10, 20241115,2100,2110,2120,2055,13422,27906200,00,0.00,N,5,-10, 20241114,2110,2120,2155,2065,50385,105835860,00,0.00,N,5,-40, 20241113,2150,2110,2180,2105,21557,46095245,00,0.00,N,2,40, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 7d95d4503294..ccfdd0db5b17 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,58900,57200,59700,56800,56597,3312685400,00,0.00,N,2,1100, 20241115,57800,57900,58600,55500,64625,3696325100,00,0.00,N,2,1100, 20241114,56700,56800,58300,56500,69811,3997654900,00,0.00,N,2,100, 20241113,56600,59000,59000,56500,67284,3847432700,00,0.00,N,5,-700, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 44519ac5fd33..6cd189ad3389 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3265,3235,3290,3150,105913,342009290,00,0.00,N,2,25, 20241115,3240,3185,3245,3075,92121,289896090,00,0.00,N,2,50, 20241114,3190,3210,3245,3110,98835,315579080,00,0.00,N,5,-20, 20241113,3210,3265,3310,3120,160812,511240655,00,0.00,N,5,-135, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 29d1e00f260d..36cff255d2c8 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,133300,137800,139600,132300,303144,40920254800,00,0.00,N,5,-5800, 20241115,139100,144500,145500,133700,310887,42739474800,00,0.00,N,5,-6200, 20241114,145300,142300,149000,142200,300353,43742290000,00,0.00,N,2,4000, 20241113,141300,150000,151500,141300,344129,49978609500,00,0.00,N,5,-11600, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 2303c6a9df51..fcafaf349f64 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1006000,1020000,1024000,982000,33717,33980212000,00,0.00,N,5,-27000, 20241115,1033000,1035000,1053000,999000,35889,36654256000,00,0.00,N,2,8000, 20241114,1025000,951000,1070000,934000,179519,184345304000,00,0.00,N,2,44000, 20241113,981000,1160000,1215000,935000,123586,133660380000,00,0.00,N,5,-161000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 9e3422d0a17a..7922f292302a 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11690,11740,11890,11410,7581885,88336214000,00,0.00,N,5,-200, 20241115,11890,11750,11900,11550,8290149,97524431120,00,0.00,N,2,170, 20241114,11720,11400,11850,11320,10977097,127552333250,00,0.00,N,2,490, 20241113,11230,11600,11650,11050,9143856,103356373400,00,0.00,N,5,-350, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index e20d4bdcab5c..0a47351de20c 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,745,774,795,727,752264,571577018,00,0.00,N,5,-28, 20241115,773,800,900,706,5367080,4173652744,00,0.00,N,5,-222, 20241114,995,942,1005,942,144782,142555523,00,0.00,N,2,55, 20241113,940,1025,1025,940,255205,249221432,00,0.00,N,5,-85, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index d2589f48199f..5b1e88016eb0 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4670,4600,4690,4600,4547,21104155,00,0.00,N,2,30, 20241115,4640,4595,4665,4530,15711,72133720,00,0.00,N,2,70, 20241114,4570,4625,4715,4540,23319,107130730,00,0.00,N,5,-30, 20241113,4600,4745,4775,4590,26224,121889820,00,0.00,N,5,-190, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 636774888645..3dc4817aad86 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,625,611,630,605,283959,176552530,00,0.00,N,2,13, 20241115,612,585,624,585,196757,119937601,00,0.00,N,2,22, 20241114,590,584,591,583,29894,17536143,00,0.00,N,2,6, 20241113,584,585,590,582,104064,60904288,00,0.00,N,5,-6, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 9b191964489f..23ea47e04a38 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3200,3040,3240,3040,1924,6197065,00,0.00,N,2,160, 20241115,3040,3150,3240,3000,5128,15761105,00,0.00,N,5,-100, 20241114,3140,3220,3240,3140,786,2515175,00,0.00,N,5,-80, 20241113,3220,3140,3235,3010,2479,7771415,00,0.00,N,2,50, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 75112d8fee20..b856cbb2e623 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1282,1285,1288,1196,335658,422030915,00,0.00,N,2,102, 20241115,1180,1121,1180,1064,328698,369493559,00,0.00,N,2,60, 20241114,1120,1236,1517,1070,2153643,2790877296,00,0.00,N,5,-113, 20241113,1233,1199,1257,1170,2318185,2807161514,00,0.00,N,2,132, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 459f7ee3ac0a..0e1152468b5b 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6470,7030,7090,6420,148543,988656130,00,0.00,N,5,-560, 20241115,7030,6800,7030,6600,145175,992408900,00,0.00,N,2,230, 20241114,6800,6880,7000,6730,54171,370620280,00,0.00,N,5,-80, 20241113,6880,7150,7160,6800,25739,178787250,00,0.00,N,5,-270, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index f723c4868de3..6fc2f4e6b64b 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1174,1169,1220,1130,24539,28609442,00,0.00,N,2,5, 20241115,1169,1165,1175,1130,37584,43573640,00,0.00,N,2,4, 20241114,1165,1160,1225,1153,33720,39572158,00,0.00,N,3,0, 20241113,1165,1150,1180,1128,39465,45385560,00,0.00,N,5,-10, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 634c61e2a230..fab7ded4d2ad 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,545,545,545,545,0,0,00,0.00,Y,3,0, +20241118,545,545,545,545,0,0,00,0.00,Y,3,0, +20241115,545,545,545,545,0,0,00,0.00,Y,0,0, 20241114,545,545,545,545,0,0,00,0.00,Y,0,0, -20241113,545,545,545,545,0,0,00,0.00,Y,0,0, -20241112,545,545,545,545,0,0,00,0.00,Y,0,0, -20241111,545,545,545,545,0,0,00,0.00,Y,0,0, +20241113,545,545,545,545,0,0,00,0.00,N,0,0, +20241112,545,545,545,545,0,0,00,0.00,N,0,0, +20241111,545,545,545,545,0,0,00,0.00,N,0,0, 20241108,545,545,545,545,0,0,00,0.00,N,0,0, 20241107,545,545,545,545,0,0,00,0.00,N,0,0, 20241106,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 10dba49e8e23..0e61b46ecff3 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,110900,108700,113200,106000,279369,30631287100,00,0.00,N,2,1200, 20241115,109700,111800,112300,107300,172245,18756168500,00,0.00,N,5,-1300, 20241114,111000,109200,112900,108000,277466,30836062800,00,0.00,N,2,2800, 20241113,108200,108200,111000,107100,252492,27511868800,00,0.00,N,3,0, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index a362ec486cbb..97774d86929f 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7610,7370,7820,7180,177049,1338817760,00,0.00,N,2,190, 20241115,7420,7120,7480,6850,197699,1427702930,00,0.00,N,2,410, 20241114,7010,7080,7180,6950,64613,455168980,00,0.00,N,5,-10, 20241113,7020,6870,7180,6790,86006,596718890,00,0.00,N,2,130, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 06991482c542..da083c64d97e 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2915,2955,3030,2900,2039404,6039092815,00,0.00,N,5,-255, 20241115,3170,2830,3340,2760,7791968,24259620470,00,0.00,N,2,360, 20241114,2810,2775,2875,2765,309505,872690610,00,0.00,N,2,35, 20241113,2775,2830,2905,2765,436415,1236351395,00,0.00,N,5,-70, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 86548430338e..a0617dd3fee7 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7500,7130,7550,7120,126574,939017300,00,0.00,N,2,360, 20241115,7140,7240,7290,6900,220206,1559348740,00,0.00,N,5,-130, 20241114,7270,7370,7510,7270,172520,1274235880,00,0.00,N,5,-90, 20241113,7360,7500,7680,7360,209642,1565098380,00,0.00,N,5,-360, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index e1a2bbd7a8d4..b45510f863f2 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2645,2605,2720,2595,13599,36280450,00,0.00,N,2,25, 20241115,2620,2605,2620,2550,4356,11243140,00,0.00,N,2,30, 20241114,2590,2550,2605,2500,9297,23709260,00,0.00,N,2,90, 20241113,2500,2640,2660,2500,26698,67479530,00,0.00,N,5,-145, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 4b72f2e46460..d62c2eb2a65d 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18760,18060,19120,18050,37489,701835560,00,0.00,N,2,710, 20241115,18050,18700,18720,17480,103897,1856511120,00,0.00,N,5,-650, 20241114,18700,18590,19110,18590,28747,540402100,00,0.00,N,2,80, 20241113,18620,19200,19360,18580,45681,859985900,00,0.00,N,5,-600, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 1a23b302c097..38211c84b03c 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3560,3675,3720,3520,5582190,20216926270,00,0.00,N,5,-30, 20241115,3590,3495,3620,3385,8001171,28671884260,00,0.00,N,2,150, 20241114,3440,3250,3485,3245,2571778,8804756855,00,0.00,N,2,215, 20241113,3225,3370,3440,3225,1230258,4073370685,00,0.00,N,5,-180, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 9543286635b7..1922e34e9624 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56500,54500,56900,54500,306342,17207312200,00,0.00,N,2,2200, 20241115,54300,55500,55600,53900,191661,10434528500,00,0.00,N,5,-800, 20241114,55100,54500,55500,54200,156156,8547818800,00,0.00,N,2,200, 20241113,54900,54700,55000,53700,171680,9338046000,00,0.00,N,5,-200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 5545373affcd..e08d104bb0ce 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3085,3090,3130,3070,23197,71759755,00,0.00,N,5,-35, 20241115,3120,3095,3140,3000,74544,227109900,00,0.00,N,5,-20, 20241114,3140,3115,3225,3100,53479,168879220,00,0.00,N,2,5, 20241113,3135,3205,3240,3115,59417,186659295,00,0.00,N,5,-100, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 33ebbe89b076..c5b7db857db2 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2185,2125,2200,2100,306661,663978655,00,0.00,N,2,60, 20241115,2125,2050,2130,2050,241319,505892690,00,0.00,N,2,20, 20241114,2105,2085,2160,2070,224325,471138210,00,0.00,N,2,20, 20241113,2085,2150,2185,2080,328011,697868195,00,0.00,N,5,-95, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index c26cf3b0ac44..22a339a6e732 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6030,5950,6090,5900,26516,158768670,00,0.00,N,5,-10, 20241115,6040,6030,6080,5930,19472,117228190,00,0.00,N,2,50, 20241114,5990,5920,6060,5920,17368,103967070,00,0.00,N,2,60, 20241113,5930,5970,6060,5910,54935,327404430,00,0.00,N,5,-90, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index b7bc959e9c07..f09293e002f6 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,163600,162400,167300,162000,96158,15854171800,00,0.00,N,2,1500, 20241115,162100,162900,164600,159000,123993,20119276300,00,0.00,N,5,-100, 20241114,162200,166600,168300,162100,181092,29748414100,00,0.00,N,5,-3700, 20241113,165900,164700,170000,164000,169736,28376610300,00,0.00,N,5,-800, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index dd6f4ceb198c..b987af6a6259 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,515,517,536,514,179036,93447359,00,0.00,N,5,-15, 20241115,530,556,557,530,106791,57346941,00,0.00,N,5,-23, 20241114,553,550,561,550,59132,32951659,00,0.00,N,2,3, 20241113,550,578,580,534,132352,73354405,00,0.00,N,5,-25, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 700f8131f45e..f0ffccd955f5 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,481,491,493,468,290255,139194430,00,0.00,N,5,-9, 20241115,490,483,495,462,165135,79043884,00,0.00,N,2,7, 20241114,483,480,495,473,99944,48331252,00,0.00,N,2,3, 20241113,480,505,505,470,88309,43225282,00,0.00,N,5,-25, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index df36f8159291..4aa701e4fea7 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2895,2870,2940,2840,193527,560867060,00,0.00,N,3,0, 20241115,2895,2740,2895,2720,363134,1021534895,00,0.00,N,2,130, 20241114,2765,2785,2840,2755,205951,572946135,00,0.00,N,5,-25, 20241113,2790,2815,2900,2780,354438,998486810,00,0.00,N,5,-80, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 031bc358fee6..1ee44db92621 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65900,73400,74300,64800,642327,43751530800,00,0.00,N,5,-7500, 20241115,73400,76100,76100,72200,123844,9085975600,00,0.00,N,5,-6500, 20241114,79900,75400,79900,73000,136775,10379705600,00,0.00,N,2,4400, 20241113,75500,76500,78000,74800,116773,8894812500,00,0.00,N,5,-1900, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 2e0ed742c8be..2e4570a1ca7e 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18060,18310,18590,17700,1921161,34765497280,00,0.00,N,5,-180, 20241115,18240,17670,18400,17620,3189617,58014573890,00,0.00,N,2,620, 20241114,17620,17190,18500,16680,5563674,99822965670,00,0.00,N,2,600, 20241113,17020,15830,17030,15830,3172583,53243070960,00,0.00,N,2,1000, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 9bc73816b855..d56034332101 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42500,39950,42750,39700,124564,5219344950,00,0.00,N,2,2600, 20241115,39900,40100,40550,39450,72506,2889765750,00,0.00,N,5,-700, 20241114,40600,40000,41000,40000,73988,2996588750,00,0.00,N,2,650, 20241113,39950,40300,40600,39900,76340,3064843000,00,0.00,N,5,-900, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index efddae994021..729faeb1656d 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3075,2820,3205,2720,858733,2511033530,00,0.00,N,5,-45, 20241115,3120,2900,3240,2660,4707047,14655718155,00,0.00,N,2,625, 20241114,2495,2490,2575,2490,35012,88515395,00,0.00,N,2,5, 20241113,2490,2570,2570,2490,54459,136818580,00,0.00,N,5,-105, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 13dcacf68c40..07182383ef41 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1991,1985,2020,1985,20886,41813192,00,0.00,N,5,-6, 20241115,1997,2005,2025,1980,92653,184508343,00,0.00,N,5,-38, 20241114,2035,2010,2045,1970,31601,63596840,00,0.00,N,2,5, 20241113,2030,2030,2080,2025,30745,62616955,00,0.00,N,5,-55, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index d71678aa3919..79327656ba5a 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,401,400,417,393,393201,158812721,00,0.00,N,2,1, 20241115,400,420,490,384,3895710,1693587197,00,0.00,N,3,0, 20241114,400,407,416,376,737197,292218421,00,0.00,N,5,-12, 20241113,412,424,429,409,366733,152973191,00,0.00,N,5,-12, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index fbbcb22df273..10b3276ac658 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3950,3905,3980,3900,73015,286475185,00,0.00,N,2,15, 20241115,3935,3615,3975,3600,67382,255117665,00,0.00,N,2,185, 20241114,3750,3610,3775,3585,34465,125828525,00,0.00,N,2,70, 20241113,3680,3745,3805,3570,63424,232519570,00,0.00,N,5,-105, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 1cde03e62c90..09077f3d3c16 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1444,1430,1498,1355,156516,224327042,00,0.00,N,2,15, 20241115,1429,1429,1457,1402,62462,88712515,00,0.00,N,2,2, 20241114,1427,1427,1466,1381,60590,86599386,00,0.00,N,3,0, 20241113,1427,1427,1440,1402,112902,160932118,00,0.00,N,3,0, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 09163af04c41..e8aef593269a 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,766,763,775,763,46323,35582499,00,0.00,N,5,-4, 20241115,770,780,790,753,68612,52627092,00,0.00,N,5,-10, 20241114,780,771,787,759,76400,59233291,00,0.00,N,2,2, 20241113,778,790,807,778,135207,106995353,00,0.00,N,5,-21, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 4ff68de2db89..4b5c7552ea7b 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,57000,57800,58600,56500,9215,527037700,00,0.00,N,5,-1300, 20241115,58300,56300,59500,54900,18001,1037042000,00,0.00,N,2,1500, 20241114,56800,56600,59500,56000,9577,553200600,00,0.00,N,2,300, 20241113,56500,57700,58600,56300,11671,668486000,00,0.00,N,5,-1500, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 9eaecb82228a..8541374de55f 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2125,2135,1991,356066,736003919,00,0.00,N,2,25, 20241115,2025,1940,2035,1905,379126,745865105,00,0.00,N,2,40, 20241114,1985,2000,2060,1983,451823,905665997,00,0.00,N,5,-40, 20241113,2025,2010,2075,2005,487688,991368725,00,0.00,N,5,-50, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index ad9624e255e3..c564293bc42e 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14980,14490,15180,14490,223899,3338253080,00,0.00,N,2,360, 20241115,14620,14720,14870,14200,336532,4880154530,00,0.00,N,5,-420, 20241114,15040,16070,16110,15030,447226,6934760300,00,0.00,N,5,-1080, 20241113,16120,15870,16790,15800,293306,4768371640,00,0.00,N,5,-270, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index f9587089938e..14566898b1b4 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10820,10300,10820,10180,285229,3008732890,00,0.00,N,2,670, 20241115,10150,9700,10210,9550,81540,809442010,00,0.00,N,2,450, 20241114,9700,9870,9870,9510,43099,415970480,00,0.00,N,3,0, 20241113,9700,10010,10180,9670,98454,969261580,00,0.00,N,5,-390, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 1b0d41d27c28..afb809f5ae51 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2350,2395,2470,2345,41080,97295535,00,0.00,N,5,-45, 20241115,2395,2310,2415,2255,138349,320563425,00,0.00,N,2,20, 20241114,2375,2410,2450,2320,58630,139279730,00,0.00,N,5,-35, 20241113,2410,2540,2540,2375,132044,318598770,00,0.00,N,5,-130, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 3566b1ca5e26..8892d38ab197 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3655,3520,3665,3495,250975,906542465,00,0.00,N,2,135, 20241115,3520,3485,3570,3360,343372,1184909130,00,0.00,N,5,-25, 20241114,3545,3440,3625,3430,236103,835362375,00,0.00,N,2,125, 20241113,3420,3550,3670,3405,458428,1622934050,00,0.00,N,5,-115, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 2fe50d7dff4e..0e66dc88f166 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19400,19440,19860,19130,56241,1097726480,00,0.00,N,5,-40, 20241115,19440,19000,19950,18360,119917,2298601160,00,0.00,N,2,390, 20241114,19050,18630,19370,18630,58561,1114022280,00,0.00,N,2,170, 20241113,18880,19500,19890,18670,84434,1602621380,00,0.00,N,5,-640, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 33d226be1184..fb42a7a5df42 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,107400,101100,108000,101100,126632,13452609900,00,0.00,N,2,4900, 20241115,102500,101700,103700,97800,180401,18090125300,00,0.00,N,5,-300, 20241114,102800,107400,107500,102200,139593,14560526100,00,0.00,N,5,-4000, 20241113,106800,108600,111400,106100,131163,14110445400,00,0.00,N,5,-3300, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 151b0c1f800c..0f94c74e18d6 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,105400,103200,107300,101200,240201,25183151000,00,0.00,N,2,2300, 20241115,103100,97900,105700,93400,524175,52432007700,00,0.00,N,2,800, 20241114,102300,111300,112000,101900,488167,52142785500,00,0.00,N,5,-8400, 20241113,110700,116000,116500,110500,363666,40999707900,00,0.00,N,5,-6700, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index c944cd989e3c..a0cd91f71d95 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4980,5010,5290,4840,253339,1265769420,00,0.00,N,2,220, 20241115,4760,4570,4760,4350,170331,772606525,00,0.00,N,2,190, 20241114,4570,4415,4660,4415,141801,650233005,00,0.00,N,2,165, 20241113,4405,4765,4780,4400,220723,1002800385,00,0.00,N,5,-355, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index a7cb1c244aeb..697a2ef1c1fa 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1230,1215,1258,1212,823814,1016779126,00,0.00,N,5,-1, 20241115,1231,1190,1234,1166,986705,1176569486,00,0.00,N,2,29, 20241114,1202,1188,1240,1188,893046,1083206961,00,0.00,N,2,9, 20241113,1193,1222,1223,1190,1311471,1579449611,00,0.00,N,5,-29, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index f7c0ba32327a..33ba07ad3469 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1324,1325,1348,1305,348503,461948625,00,0.00,N,5,-15, 20241115,1339,1340,1353,1300,361535,476777599,00,0.00,N,5,-1, 20241114,1340,1325,1369,1325,611551,819807319,00,0.00,N,5,-19, 20241113,1359,1392,1413,1353,720036,994229759,00,0.00,N,5,-56, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index bd223bb205fa..69fef1b39f3e 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,410,410,415,395,120820,48514905,00,0.00,N,5,-3, 20241115,413,419,425,393,204928,82810395,00,0.00,N,5,-9, 20241114,422,410,425,408,32704,13644062,00,0.00,N,2,12, 20241113,410,446,446,403,117035,49681173,00,0.00,N,5,-25, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index c4256d7c8c72..a2378a70b17f 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,410,394,424,393,1007498,410398372,00,0.00,N,2,16, 20241115,394,404,405,383,1054152,411927600,00,0.00,N,5,-10, 20241114,404,407,446,397,2399294,1004458543,00,0.00,N,2,5, 20241113,399,405,409,390,1041316,413495819,00,0.00,N,5,-10, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 2391aab4d6e2..e3171496c961 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1463,1469,1470,1445,37091,54025958,00,0.00,N,5,-6, 20241115,1469,1434,1496,1413,49437,71220068,00,0.00,N,2,33, 20241114,1436,1460,1468,1432,31417,45481508,00,0.00,N,5,-24, 20241113,1460,1426,1467,1405,98627,141263091,00,0.00,N,2,34, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 3bd3773cfee8..c20a37425052 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2230,2395,2395,2230,11,24695,00,0.00,N,2,75, 20241115,2155,2210,2210,2155,2,4365,00,0.00,N,2,201, 20241114,1954,1811,1990,1811,1484,2733715,00,0.00,N,2,141, 20241113,1813,2095,2095,1721,3604,6372783,00,0.00,N,5,-207, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 9d30c490a564..f6e694f8394a 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,788,765,799,765,71042,55638817,00,0.00,N,2,23, 20241115,765,765,765,745,105433,79372849,00,0.00,N,2,15, 20241114,750,760,776,742,48598,36844218,00,0.00,N,5,-10, 20241113,760,789,789,759,58799,45003522,00,0.00,N,5,-17, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 1488edd0b6ea..44e86ab41e48 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,68900,68600,70500,67000,6885,476057300,00,0.00,N,5,-600, 20241115,69500,68500,69500,66000,9281,625388200,00,0.00,N,2,1000, 20241114,68500,66200,69300,66200,10112,687717600,00,0.00,N,2,2400, 20241113,66100,67700,70100,66100,16600,1127101100,00,0.00,N,5,-2400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 164a4c488c84..52cc6b87564d 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,258500,250000,261000,249500,241106,62149859000,00,0.00,N,2,7000, 20241115,251500,259500,260500,249000,195549,49411470000,00,0.00,N,5,-4000, 20241114,255500,255000,260500,251500,340074,86965231500,00,0.00,N,2,2500, 20241113,253000,255500,257500,251000,213941,54485173500,00,0.00,N,5,-2500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 06182d853599..afec88a956b1 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,497,452,510,452,102464,50277139,00,0.00,N,2,9, 20241115,488,490,491,452,145915,69076746,00,0.00,N,5,-2, 20241114,490,495,499,489,99279,49106089,00,0.00,N,5,-5, 20241113,495,505,505,492,68975,34322396,00,0.00,N,5,-10, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 2f32ac0e95b8..c5b740264e47 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,392500,407000,407000,390500,264313,104674532000,00,0.00,N,5,-14500, 20241115,407000,408000,421500,404000,262700,107775148000,00,0.00,N,2,3500, 20241114,403500,403500,414500,402500,326121,133143733914,00,0.00,N,2,1500, 20241113,402000,413500,419000,398500,298962,121478718000,00,0.00,N,5,-11500, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 0900eab8d234..95299bcbbba2 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,66600,66300,68800,65300,247693,16517617600,00,0.00,N,2,100, 20241115,66500,67000,69400,66000,392505,26560165600,00,0.00,N,3,0, 20241114,66500,62500,68000,62200,583077,38370148100,00,0.00,N,2,4400, 20241113,62100,64400,65200,60800,366947,23039567200,00,0.00,N,5,-700, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 2414b9375161..53d98adfe767 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241118,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241115,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241114,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20241113,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20241112,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20241111,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20241113,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20241112,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20241111,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20241108,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20241107,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20241106,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 9ca83f0861f4..c66d4eabdbed 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2765,2645,2800,2645,141034,384329520,00,0.00,N,2,50, 20241115,2715,2640,2715,2560,341312,890087325,00,0.00,N,2,50, 20241114,2665,2760,2775,2630,607801,1644042780,00,0.00,N,5,-140, 20241113,2805,2885,3685,2800,11380098,38796529545,00,0.00,N,5,-80, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index b4460d8aa057..7c17544e5a28 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7260,7290,7370,7170,8478,61300980,00,0.00,N,3,0, 20241115,7260,7070,7500,7070,11102,80820400,00,0.00,N,2,190, 20241114,7070,7040,7280,7030,4689,33302560,00,0.00,N,2,30, 20241113,7040,7310,7310,7030,16469,117106410,00,0.00,N,5,-260, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index b456419ba35e..ba5ef7a9c54e 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11220,11100,11420,11100,76175,857049860,00,0.00,N,5,-30, 20241115,11250,11010,11400,10250,139422,1553645550,00,0.00,N,2,70, 20241114,11180,11200,11360,11140,77660,872459130,00,0.00,N,5,-20, 20241113,11200,11550,11560,11070,185503,2087586560,00,0.00,N,5,-380, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 48320b380b38..551c6fd7b22d 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2920,2875,2950,2840,244802,710867395,00,0.00,N,2,60, 20241115,2860,2865,2895,2800,426688,1213370185,00,0.00,N,5,-20, 20241114,2880,2970,3035,2865,540944,1584808045,00,0.00,N,5,-90, 20241113,2970,3060,3095,2970,548627,1659186680,00,0.00,N,5,-100, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 838cde8a9000..9f992c8796ca 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4210,4120,4220,4120,11508,48334100,00,0.00,N,2,55, 20241115,4155,4145,4155,4085,28517,117243710,00,0.00,N,2,10, 20241114,4145,4170,4200,4100,21378,88357385,00,0.00,N,5,-25, 20241113,4170,4155,4290,4150,15812,66092030,00,0.00,N,3,0, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index c5dd51b88541..736723b3eda8 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,61000,59100,61800,59000,59103,3569126699,00,0.00,N,2,1300, 20241115,59700,61000,61500,59700,30766,1854842100,00,0.00,N,5,-1300, 20241114,61000,63300,63400,60000,32161,1979267500,00,0.00,N,5,-1500, 20241113,62500,62900,63800,62400,22944,1447836000,00,0.00,N,5,-1100, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 4c05dc65cbaf..ec6f78d9aa52 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6580,6670,6750,6540,41771,276044350,00,0.00,N,5,-60, 20241115,6640,6530,6660,6400,57713,374683200,00,0.00,N,2,110, 20241114,6530,6670,6780,6500,64232,424797520,00,0.00,N,5,-140, 20241113,6670,6800,6890,6630,50678,340830040,00,0.00,N,5,-180, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 272e532cb570..5df8b636c3f3 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1189,1132,1200,1131,588290,694917275,00,0.00,N,2,57, 20241115,1132,1097,1138,1090,395648,439348432,00,0.00,N,2,23, 20241114,1109,1108,1123,1104,353103,392438834,00,0.00,N,5,-10, 20241113,1119,1126,1153,1116,739767,833790860,00,0.00,N,5,-34, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index bcda2d5531b7..b7e6e009e78d 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1629,1589,1650,1589,109148,177726000,00,0.00,N,2,11, 20241115,1618,1575,1625,1561,180239,286067844,00,0.00,N,2,32, 20241114,1586,1586,1652,1586,154829,250664652,00,0.00,N,5,-15, 20241113,1601,1628,1673,1592,157843,256362026,00,0.00,N,5,-72, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 2b289639d2a8..15c45662719d 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1204,1170,1204,1121,16156,19162659,00,0.00,N,2,30, 20241115,1174,1145,1212,1130,16714,19279783,00,0.00,N,2,23, 20241114,1151,1167,1173,1150,23896,27767720,00,0.00,N,5,-28, 20241113,1179,1165,1183,1120,23135,27176570,00,0.00,N,2,2, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 0c2306d57699..e840b080160a 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24050,24000,24550,23650,35526,858285450,00,0.00,N,2,50, 20241115,24000,23650,24100,23450,16617,394295000,00,0.00,N,2,250, 20241114,23750,24050,24450,23700,30189,724185450,00,0.00,N,5,-300, 20241113,24050,24350,24550,23800,35002,842878100,00,0.00,N,5,-250, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index d07bfa61f88d..38b3c128e9e7 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2375,2390,2390,2350,66468,157613875,00,0.00,N,5,-5, 20241115,2380,2380,2390,2305,85758,200057115,00,0.00,N,5,-10, 20241114,2390,2445,2445,2330,222786,530801435,00,0.00,N,5,-55, 20241113,2445,2480,2480,2405,43759,106384830,00,0.00,N,5,-15, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 8076aff0c2dd..c51efb112e72 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2540,2490,2585,2485,88669,225632250,00,0.00,N,2,45, 20241115,2495,2500,2500,2325,218969,528708915,00,0.00,N,5,-25, 20241114,2520,2520,2560,2495,103687,260421425,00,0.00,N,5,-30, 20241113,2550,2625,2625,2515,96289,246489290,00,0.00,N,5,-75, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 858ddf9a836f..5c020761fac7 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1493,1643,1706,1479,2901839,4564029038,00,0.00,N,5,-141, 20241115,1634,1724,2040,1555,14331474,26001095055,00,0.00,N,5,-125, 20241114,1759,1625,1990,1510,13342540,24192448720,00,0.00,N,2,204, 20241113,1555,1849,2095,1447,11288150,20073238787,00,0.00,N,5,-197, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index dcac9024b56f..5ef5efba9935 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1736,1720,1739,1670,51541,88760804,00,0.00,N,2,16, 20241115,1720,1686,1722,1656,57197,95964710,00,0.00,N,2,35, 20241114,1685,1720,1724,1682,40534,69139037,00,0.00,N,5,-40, 20241113,1725,1778,1779,1690,64994,111640959,00,0.00,N,5,-54, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index b70bf44be211..330a3e5aa5a7 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4360,4220,4410,4220,41501,180584745,00,0.00,N,2,70, 20241115,4290,4295,4320,4140,40051,169401525,00,0.00,N,5,-5, 20241114,4295,4280,4345,4120,78573,333065190,00,0.00,N,5,-30, 20241113,4325,4345,4445,4265,103159,448976535,00,0.00,N,5,-75, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 45326c1b15fc..2cd4c1ad44d2 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12880,12770,12990,12740,18377,237293030,00,0.00,N,2,110, 20241115,12770,12520,12990,12510,54731,698636560,00,0.00,N,2,180, 20241114,12590,12560,12800,12550,21300,268530520,00,0.00,N,2,20, 20241113,12570,12810,12970,12510,54943,695187080,00,0.00,N,5,-260, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 57b1a998ad24..d4555d210e49 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1229,1243,1243,1228,21490,26541548,00,0.00,N,5,-14, 20241115,1243,1250,1254,1142,115772,140681737,00,0.00,N,2,3, 20241114,1240,1290,1324,1240,97052,123948427,00,0.00,N,5,-51, 20241113,1291,1283,1316,1273,21232,27390947,00,0.00,N,2,2, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index d4c7426970de..3eb4f5ab3a61 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,977,977,1000,971,55446,54756174,00,0.00,N,3,0, 20241115,977,950,979,899,210754,196152685,00,0.00,N,2,13, 20241114,964,950,982,935,177406,170594800,00,0.00,N,2,4, 20241113,960,1020,1029,954,264381,258302191,00,0.00,N,5,-60, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index e71ff4b59338..6ab1ec68aaad 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3970,3990,4020,3890,506815,2009591980,00,0.00,N,2,85, 20241115,3885,3615,3940,3615,800566,3041963345,00,0.00,N,2,125, 20241114,3760,3955,4020,3735,695633,2714749180,00,0.00,N,5,-185, 20241113,3945,4340,4345,3915,1279740,5212498060,00,0.00,N,5,-330, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 2538bd0e4b73..3188566ab107 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3690,3670,3730,3665,10730,39600085,00,0.00,N,5,-5, 20241115,3695,3665,3750,3620,10210,37237800,00,0.00,N,2,15, 20241114,3680,3680,3775,3675,10830,40120175,00,0.00,N,5,-30, 20241113,3710,3740,3775,3700,15234,56802430,00,0.00,N,5,-50, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 634f16bfa95c..9a1ffba01ff4 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23800,24950,25150,23550,182097,4391407150,00,0.00,N,5,-1400, 20241115,25200,24850,25700,24550,34271,861690000,00,0.00,N,2,450, 20241114,24750,24950,25250,24600,58973,1470561300,00,0.00,N,5,-300, 20241113,25050,25800,26000,23800,114508,2879495300,00,0.00,N,5,-1050, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 1f81de9fa7a7..63fe5dab52d8 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4400,4305,4450,4300,285914,1258448640,00,0.00,N,2,55, 20241115,4345,4230,4545,4180,945572,4159338995,00,0.00,N,2,115, 20241114,4230,4125,4375,4125,337343,1444955405,00,0.00,N,2,125, 20241113,4105,4035,4215,4035,226763,927020760,00,0.00,N,2,60, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index e84d6ab69059..3c59e8ced131 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2030,1992,2040,1922,16035,31310873,00,0.00,N,2,37, 20241115,1993,1993,2045,1946,16604,33257310,00,0.00,N,5,-1, 20241114,1994,1917,2000,1917,10306,20260795,00,0.00,N,2,49, 20241113,1945,1936,2035,1915,6826,13346835,00,0.00,N,5,-5, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 20e6a39ff51a..50404cfc242c 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3435,3465,3480,3430,4675,16110680,00,0.00,N,5,-10, 20241115,3445,3425,3505,3400,18372,63236220,00,0.00,N,5,-15, 20241114,3460,3475,3500,3435,15118,52249400,00,0.00,N,2,5, 20241113,3455,3490,3555,3455,20641,71694980,00,0.00,N,5,-85, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 81eb0b3109c2..13199ebf08e6 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,968,963,978,951,191274,185187745,00,0.00,N,5,-3, 20241115,971,941,978,927,369538,351106359,00,0.00,N,2,17, 20241114,954,966,975,952,215655,207925704,00,0.00,N,5,-17, 20241113,971,980,992,971,175345,171319315,00,0.00,N,5,-22, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 1d7ac4e3fc91..989e7e3c7ec0 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1526,1548,1549,1520,88638,135764353,00,0.00,N,5,-22, 20241115,1548,1482,1555,1480,150584,228010001,00,0.00,N,2,57, 20241114,1491,1477,1530,1477,99642,148730660,00,0.00,N,5,-6, 20241113,1497,1554,1561,1495,151682,231828461,00,0.00,N,5,-58, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 8b12fc783e2e..181d96fd5f88 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241118,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241115,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241114,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20241113,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20241112,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20241111,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20241113,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20241112,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20241111,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20241108,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20241107,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20241106,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 9b3ebb7c94ca..8b1bb9f9adeb 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4680,4720,4980,4650,284247,1344268405,00,0.00,N,5,-80, 20241115,4760,4450,5030,4365,1573130,7395284915,00,0.00,N,2,110, 20241114,4650,4180,5150,4135,3557505,17257431445,00,0.00,N,2,470, 20241113,4180,4390,4455,4100,98514,415525435,00,0.00,N,5,-280, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 46efef69448b..c8fbc08794f7 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3490,3470,3520,3450,37839,132062870,00,0.00,N,2,15, 20241115,3475,3420,3480,3405,18252,62907915,00,0.00,N,2,45, 20241114,3430,3360,3490,3350,62067,212146460,00,0.00,N,2,70, 20241113,3360,3400,3400,3335,23015,77127625,00,0.00,N,5,-40, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 3e1c1db7dd80..c2b90fa8dd97 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1602,1600,1629,1550,256573,409691911,00,0.00,N,5,-38, 20241115,1640,1504,1688,1502,600788,966826561,00,0.00,N,2,125, 20241114,1515,1536,1555,1501,91774,139424038,00,0.00,N,5,-21, 20241113,1536,1561,1580,1511,145916,224486161,00,0.00,N,5,-25, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index a589047dc648..9d6427268d65 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3630,3620,3670,3600,178515,646847720,00,0.00,N,2,10, 20241115,3620,3590,3655,3540,70755,255519800,00,0.00,N,2,35, 20241114,3585,3600,3640,3585,71478,257898745,00,0.00,N,5,-15, 20241113,3600,3635,3685,3590,168893,610891265,00,0.00,N,5,-95, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index ea5e4a18586c..a0e175e417dd 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4595,4465,4650,4465,3933,17916010,00,0.00,N,2,35, 20241115,4560,4560,4725,4440,18623,84118155,00,0.00,N,5,-50, 20241114,4610,4635,4680,4560,10452,48073545,00,0.00,N,5,-70, 20241113,4680,4700,4725,4540,22431,103442425,00,0.00,N,5,-20, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index c2b28d910d36..745b12904e83 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4360,4285,4435,4250,47850,208719275,00,0.00,N,2,75, 20241115,4285,4180,4325,4145,69645,294188135,00,0.00,N,2,70, 20241114,4215,4185,4275,4185,44242,186705530,00,0.00,N,2,5, 20241113,4210,4395,4395,4190,89231,379908850,00,0.00,N,5,-190, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index a7e451bc1d6c..486b81549980 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15810,15370,16300,15370,686693,10932192580,00,0.00,N,2,440, 20241115,15370,15370,15550,14980,254911,3881503880,00,0.00,N,5,-230, 20241114,15600,15410,15950,15300,347665,5425542460,00,0.00,N,2,200, 20241113,15400,16000,16080,15080,392925,6092933280,00,0.00,N,5,-600, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index a1dbec48e203..424f10507559 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,106500,100000,107400,99900,84430,8926451000,00,0.00,N,2,4400, 20241115,102100,102800,103700,98800,147223,14870917000,00,0.00,N,5,-2200, 20241114,104300,110300,112100,103000,115953,12303751500,00,0.00,N,5,-6000, 20241113,110300,108200,112000,108200,212110,23239592134,00,0.00,N,5,-1200, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index d09452ebc379..9f910a7fe2a1 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5060,5000,5170,4970,45425,231718800,00,0.00,N,3,0, 20241115,5060,5060,5160,4930,69573,346668030,00,0.00,N,5,-50, 20241114,5110,5040,5200,5020,57269,291183770,00,0.00,N,2,20, 20241113,5090,5170,5210,5060,87190,446286720,00,0.00,N,5,-140, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 29d292351f2a..9f1962392fbc 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2420,2315,2475,2310,78385,188080295,00,0.00,N,2,105, 20241115,2315,2435,2435,2305,38465,90454110,00,0.00,N,5,-120, 20241114,2435,2365,2500,2365,65103,158038905,00,0.00,N,2,40, 20241113,2395,2435,2470,2345,47522,113614595,00,0.00,N,5,-45, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 5867fad1e088..323c8cfc9803 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43750,41500,44450,41000,30939,1346291150,00,0.00,N,2,2250, 20241115,41500,40500,42150,39750,93424,3798254000,00,0.00,N,5,-1150, 20241114,42650,45000,45250,42650,55851,2448754050,00,0.00,N,5,-1500, 20241113,44150,45850,47000,44150,42253,1912016250,00,0.00,N,5,-2750, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 56aa1b8ee844..105cfc044e0e 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62500,61100,64500,61100,26520,1673974500,00,0.00,N,2,1300, 20241115,61200,59500,61700,58600,43500,2627014200,00,0.00,N,2,1700, 20241114,59500,60600,60700,59100,39698,2372282900,00,0.00,N,5,-1100, 20241113,60600,60800,61500,59800,46039,2782802400,00,0.00,N,5,-1000, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 6c1d10d878ce..bf05c85a9784 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1122,1108,1125,1101,39751,44394311,00,0.00,N,2,3, 20241115,1119,1103,1127,1084,113516,125308790,00,0.00,N,5,-16, 20241114,1135,1160,1163,1132,47072,53872604,00,0.00,N,5,-25, 20241113,1160,1158,1184,1110,90879,104828990,00,0.00,N,5,-10, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 7eacbfbfc131..970e757f3527 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4370,4205,4455,4120,1590708,7057080660,00,0.00,N,2,165, 20241115,4205,4280,4345,4045,1904918,8048319985,00,0.00,N,2,75, 20241114,4130,4350,4555,4120,6318993,27564423070,00,0.00,N,2,65, 20241113,4065,4250,4310,4030,1621461,6722527705,00,0.00,N,5,-220, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index a85989fda9b6..e158a6f92b6f 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3545,3545,3550,3520,3000,10625270,00,0.00,N,3,0, 20241115,3545,3515,3550,3490,3243,11392210,00,0.00,N,2,15, 20241114,3530,3560,3560,3475,6609,23235700,00,0.00,N,5,-30, 20241113,3560,3655,3670,3510,15658,55796180,00,0.00,N,5,-130, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 37a2625439ed..8b972e686d79 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,744,760,767,740,519476,389582920,00,0.00,N,5,-26, 20241115,770,727,794,678,1691976,1275020392,00,0.00,N,2,40, 20241114,730,710,760,710,515753,377600976,00,0.00,N,2,12, 20241113,718,770,773,718,764114,563291420,00,0.00,N,5,-56, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 29e15b995b47..5007b70d9269 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,575,600,600,541,693446,393734383,00,0.00,N,5,-25, 20241115,600,682,721,586,709834,466708528,00,0.00,N,5,-82, 20241114,682,700,731,670,275672,193097086,00,0.00,N,5,-7, 20241113,689,695,715,680,134367,92894236,00,0.00,N,5,-4, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 1b094cf43800..35671bd81e3f 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5170,5200,5330,5160,73448,383484540,00,0.00,N,5,-120, 20241115,5290,5100,5340,4995,111497,577945685,00,0.00,N,2,170, 20241114,5120,5080,5140,5040,47288,240113020,00,0.00,N,2,30, 20241113,5090,5270,5320,5000,111279,572545590,00,0.00,N,5,-180, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index b043cc0eda88..3eaa1c9a8fe6 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,625,648,648,610,59211,37477933,00,0.00,N,5,-23, 20241115,648,642,656,642,69729,45053386,00,0.00,N,5,-1, 20241114,649,703,706,645,185416,124897911,00,0.00,N,5,-64, 20241113,713,701,717,679,51788,36046924,00,0.00,N,2,3, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index ee0d43701058..34dec11c4593 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49900,48200,52000,48000,9641,481327950,00,0.00,N,2,1700, 20241115,48200,49300,49300,46400,10964,528314750,00,0.00,N,5,-1100, 20241114,49300,49650,49900,49050,9605,473661800,00,0.00,N,5,-400, 20241113,49700,49950,50400,49250,8518,422609250,00,0.00,N,5,-200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 636305192821..7fba86dbf11a 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,535,560,569,516,9222928,4946368929,00,0.00,N,5,-7, 20241115,542,519,548,518,3217094,1728606314,00,0.00,N,2,23, 20241114,519,500,520,500,871408,444227932,00,0.00,N,2,2, 20241113,517,520,530,505,1202672,622473169,00,0.00,N,5,-3, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 00d7a2f6b75f..b32e8259f4f3 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4595,4200,5150,4200,9127801,44658629010,00,0.00,N,2,395, 20241115,4200,4425,4480,4090,670228,2877330895,00,0.00,N,5,-115, 20241114,4315,4380,4645,4245,656485,2878788470,00,0.00,N,5,-105, 20241113,4420,4710,4750,4380,733148,3347690470,00,0.00,N,5,-425, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 7efc56d6f6f7..b43661ab1aab 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5690,5500,5750,5480,243167,1378833580,00,0.00,N,2,190, 20241115,5500,5280,5560,5260,472702,2557512180,00,0.00,N,2,190, 20241114,5310,5490,5570,5310,421068,2292194980,00,0.00,N,5,-180, 20241113,5490,5650,5700,5400,593411,3284526240,00,0.00,N,5,-230, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 2dbbb265f8e8..6c0554380334 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23600,22800,23650,22800,3334278,78374283950,00,0.00,N,2,1000, 20241115,22600,23150,23300,22550,2372874,54280209750,00,0.00,N,5,-500, 20241114,23100,22450,23450,22350,4590438,106121737450,00,0.00,N,2,900, 20241113,22200,21400,22800,21150,3522813,77870197300,00,0.00,N,2,700, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index bbcaa9abda31..cf36a8d4ab30 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3790,3935,3935,3760,130125,498272445,00,0.00,N,5,-135, 20241115,3925,3940,3960,3845,61413,239246185,00,0.00,N,5,-35, 20241114,3960,3900,3960,3895,31398,123214500,00,0.00,N,2,25, 20241113,3935,3985,4005,3850,37589,147375315,00,0.00,N,5,-50, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 8e043c858b08..5c0730b4ba4a 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5190,5070,5200,5070,20405,105398380,00,0.00,N,2,70, 20241115,5120,5020,5160,5020,22891,116379010,00,0.00,N,2,100, 20241114,5020,5030,5050,4990,11774,59125850,00,0.00,N,2,30, 20241113,4990,5100,5130,4990,34580,173969025,00,0.00,N,5,-120, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index e4137bc86579..76052a61ec52 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2140,2135,2175,2100,226719,484590825,00,0.00,N,2,5, 20241115,2135,2040,2160,2030,297123,626082850,00,0.00,N,2,95, 20241114,2040,2050,2065,2015,49470,100885835,00,0.00,N,5,-15, 20241113,2055,2065,2065,2010,130902,266438800,00,0.00,N,5,-15, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 87c2f03997aa..75007a504e73 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2700,2695,2785,2695,12324,33589875,00,0.00,N,5,-20, 20241115,2720,2700,2775,2660,8145,21993725,00,0.00,N,3,0, 20241114,2720,2640,2770,2600,9442,25060545,00,0.00,N,2,60, 20241113,2660,2840,2845,2600,12751,34393420,00,0.00,N,5,-50, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 0f894436ed7a..437983b1fbd1 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13800,13900,14150,13500,7099,97657660,00,0.00,N,5,-100, 20241115,13900,14000,14090,13830,1637,22899150,00,0.00,N,5,-100, 20241114,14000,14590,14730,13900,10406,147470000,00,0.00,N,5,-730, 20241113,14730,14810,14900,14420,3537,51897500,00,0.00,N,5,-200, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index cff8d50000c7..1ed31d45c995 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46050,44850,46750,44700,289813,13322111950,00,0.00,N,2,1600, 20241115,44450,44850,45050,44200,165040,7351570350,00,0.00,N,3,0, 20241114,44450,44800,45100,44300,289113,12907164500,00,0.00,N,2,50, 20241113,44400,45200,45350,44300,198335,8857869250,00,0.00,N,5,-1050, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 8a7a55057326..4a42e4af2dcd 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6390,6020,6390,5980,179004,1125526660,00,0.00,N,2,320, 20241115,6070,5950,6130,5810,189110,1129617860,00,0.00,N,2,50, 20241114,6020,5980,6180,5870,244805,1472874520,00,0.00,N,2,40, 20241113,5980,6210,6290,5970,273827,1663478110,00,0.00,N,5,-320, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 606f6c79cfac..d6b189fe9785 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4425,4315,4525,4315,158084,702978830,00,0.00,N,2,135, 20241115,4290,4295,4400,4240,149941,643909600,00,0.00,N,5,-15, 20241114,4305,4300,4400,4280,87207,377474525,00,0.00,N,5,-30, 20241113,4335,4445,4470,4295,260529,1139193965,00,0.00,N,5,-145, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index dbe275074ca1..7f2a1f775fd7 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12200,12340,12390,12200,17846,219010000,00,0.00,N,5,-120, 20241115,12320,12170,12500,12030,17793,215886550,00,0.00,N,2,100, 20241114,12220,12540,12580,12180,25149,312386790,00,0.00,N,5,-320, 20241113,12540,12540,12650,12420,24430,305370870,00,0.00,N,3,0, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 0ae016358c00..671fb86524d6 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5960,5860,6000,5820,42526,253039290,00,0.00,N,2,100, 20241115,5860,5810,5900,5810,44609,260764460,00,0.00,N,2,50, 20241114,5810,5770,5890,5710,84720,491278690,00,0.00,N,2,40, 20241113,5770,6020,6030,5770,79192,472130470,00,0.00,N,5,-250, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 49720b9b609b..cd4bc5274fb8 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,257,254,259,254,499248,128126754,00,0.00,N,3,0, 20241115,257,266,266,249,1664238,423487244,00,0.00,N,5,-9, 20241114,266,266,270,265,464966,123912884,00,0.00,N,5,-1, 20241113,267,270,281,266,418621,112802091,00,0.00,N,5,-3, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index e4a3bccfcf14..e2cc4dc2aa32 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5000,4960,5100,4960,51968,261460415,00,0.00,N,3,0, 20241115,5000,5000,5030,4875,146933,724646820,00,0.00,N,3,0, 20241114,5000,4935,5050,4930,934606,4662993145,00,0.00,N,2,65, 20241113,4935,5010,5050,4910,91699,453268715,00,0.00,N,5,-95, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 80ed8adfd3ff..47103479d97e 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3775,3555,3780,3470,25461,93611235,00,0.00,N,2,295, 20241115,3480,3385,3485,3245,14717,49500795,00,0.00,N,2,95, 20241114,3385,3535,3605,3245,20823,71824885,00,0.00,N,5,-150, 20241113,3535,3550,3570,3355,20985,72095895,00,0.00,N,3,0, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index b48738e9e492..f5a4d356a674 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7150,7090,7240,7060,11172,79892140,00,0.00,N,2,70, 20241115,7080,7050,7150,6980,11330,79747060,00,0.00,N,5,-50, 20241114,7130,7330,7340,7040,16112,114628820,00,0.00,N,5,-70, 20241113,7200,7400,7400,7160,12909,93335720,00,0.00,N,5,-110, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index e37edbf3a1f8..df610084b9c3 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3295,3220,3320,3185,121478,398405630,00,0.00,N,2,80, 20241115,3215,3120,3230,3055,190339,599362830,00,0.00,N,2,135, 20241114,3080,3210,3250,3070,110042,344429060,00,0.00,N,5,-160, 20241113,3240,3280,3320,3155,93492,301919775,00,0.00,N,5,-80, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 4fbdca8c3a71..35119ec44795 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,994,994,994,994,0,0,00,0.00,Y,3,0, +20241118,994,994,994,994,0,0,00,0.00,Y,3,0, +20241115,994,994,994,994,0,0,00,0.00,Y,0,0, 20241114,994,994,994,994,0,0,00,0.00,Y,0,0, -20241113,994,994,994,994,0,0,00,0.00,Y,0,0, -20241112,994,994,994,994,0,0,00,0.00,Y,0,0, -20241111,994,994,994,994,0,0,00,0.00,Y,0,0, +20241113,994,994,994,994,0,0,00,0.00,N,0,0, +20241112,994,994,994,994,0,0,00,0.00,N,0,0, +20241111,994,994,994,994,0,0,00,0.00,N,0,0, 20241108,994,994,994,994,0,0,00,0.00,N,0,0, 20241107,994,994,994,994,0,0,00,0.00,N,0,0, 20241106,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 273ffc2c3dba..91401dc27fe6 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42250,41750,42250,41100,1529,64193950,00,0.00,N,2,150, 20241115,42100,42000,42200,40900,590,24604150,00,0.00,N,5,-100, 20241114,42200,41750,42200,41750,526,22127850,00,0.00,N,2,200, 20241113,42000,41400,42000,40950,562,23436400,00,0.00,N,2,200, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index b324134b6593..7bf8e4cb1132 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,859,837,864,837,161175,137589826,00,0.00,N,2,24, 20241115,835,811,843,808,128258,105792258,00,0.00,N,2,16, 20241114,819,812,866,811,163922,135290096,00,0.00,N,5,-2, 20241113,821,851,858,817,280577,233730919,00,0.00,N,5,-37, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index e352bb7985ae..e6491c1f9e26 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1103,1100,1115,1099,37084,40962485,00,0.00,N,2,3, 20241115,1100,1138,1143,1100,84948,95349433,00,0.00,N,5,-46, 20241114,1146,1126,1151,1124,36035,41025643,00,0.00,N,2,20, 20241113,1126,1156,1158,1126,55748,63910498,00,0.00,N,5,-39, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 0f51a9904d73..72d895f39db6 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3135,3190,3225,3040,155765,481328950,00,0.00,N,5,-60, 20241115,3195,2970,3260,2905,415943,1272256055,00,0.00,N,3,0, 20241114,3195,2680,3445,2665,1500053,4760738185,00,0.00,N,2,475, 20241113,2720,2965,2980,2705,280492,783170215,00,0.00,N,5,-290, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 75a7afb17fa6..dd77001f874d 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1485,1457,1495,1430,207359,304412891,00,0.00,N,2,28, 20241115,1457,1420,1470,1384,228859,326882897,00,0.00,N,2,22, 20241114,1435,1452,1493,1431,310791,453732354,00,0.00,N,5,-31, 20241113,1466,1475,1490,1430,312487,455281423,00,0.00,N,5,-24, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 1632ce820fa3..b1570e28568a 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1921,1838,1934,1838,100246,190833204,00,0.00,N,2,37, 20241115,1884,1936,1936,1820,216796,401412684,00,0.00,N,5,-16, 20241114,1900,1906,1950,1888,205060,392042862,00,0.00,N,5,-15, 20241113,1915,1980,1980,1915,231146,448608112,00,0.00,N,5,-85, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index c9c60ad7a6d3..06c32d4b2ae3 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1020,1016,1029,1015,15940,16199583,00,0.00,N,2,5, 20241115,1015,1017,1029,1006,28249,28669882,00,0.00,N,5,-2, 20241114,1017,1008,1029,1005,25218,25698070,00,0.00,N,5,-2, 20241113,1019,1035,1035,1002,25466,25808317,00,0.00,N,5,-16, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index c3196f6324a7..935bb462c8be 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7240,7200,7740,7130,119591,871603740,00,0.00,N,2,10, 20241115,7230,7340,7340,6670,132728,921713790,00,0.00,N,5,-10, 20241114,7240,7370,8100,7100,487190,3663766930,00,0.00,N,5,-120, 20241113,7360,7570,7970,7320,73720,556948870,00,0.00,N,5,-200, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index c3e3b752ddb6..9518fd531efc 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,50700,50300,50900,50200,3396,172040700,00,0.00,N,2,400, 20241115,50300,50200,50700,49850,6719,336439650,00,0.00,N,5,-100, 20241114,50400,50500,51000,50000,6397,323198600,00,0.00,N,5,-100, 20241113,50500,51100,51300,50300,9851,497398000,00,0.00,N,5,-500, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 3b2708056aeb..87e1959ac574 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4580,4520,4700,4470,18232,83296015,00,0.00,N,2,60, 20241115,4520,4390,4720,4350,19662,88492210,00,0.00,N,2,100, 20241114,4420,4450,4480,4405,8303,36889105,00,0.00,N,5,-25, 20241113,4445,4390,4445,4355,15650,68669155,00,0.00,N,5,-5, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 08aa105a0452..cd86cd25d743 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4800,4780,4855,4735,215151,1033934645,00,0.00,N,2,5, 20241115,4795,4695,4855,4480,432602,2010014470,00,0.00,N,2,75, 20241114,4720,5370,5370,4705,1193919,6024020690,00,0.00,N,5,-380, 20241113,5100,4915,5100,4720,717888,3663607110,00,0.00,N,2,100, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 1aac0a711c07..2e8d7d96fe0a 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1900,1900,1909,1864,507561,961269231,00,0.00,N,2,28, 20241115,1872,1799,1890,1777,714452,1325193047,00,0.00,N,2,82, 20241114,1790,1793,1831,1772,131346,237401160,00,0.00,N,5,-3, 20241113,1793,1875,1884,1791,374170,686667275,00,0.00,N,5,-42, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index a85fe8ae8b36..6ca1a2516d25 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6950,6950,6950,6760,3885,26649780,00,0.00,N,2,20, 20241115,6930,6900,6950,6790,1944,13313430,00,0.00,N,3,0, 20241114,6930,6920,6930,6830,2190,15115920,00,0.00,N,5,-10, 20241113,6940,6920,6980,6710,11031,74798590,00,0.00,N,5,-40, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 72550d2f44df..73e4e2cebb43 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,55300,55600,56300,55000,579130,32158203900,00,0.00,N,5,-600, 20241115,55900,56600,56700,55900,314743,17711464800,00,0.00,N,5,-500, 20241114,56400,56500,57000,56200,453645,25643026600,00,0.00,N,5,-100, 20241113,56500,56700,57400,56300,505046,28725208900,00,0.00,N,5,-400, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 8165fb1d4014..54c3b8e15386 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51100,51500,52000,50200,158652,8120552300,00,0.00,N,5,-600, 20241115,51700,49750,52900,48800,453398,23387360750,00,0.00,N,2,3450, 20241114,48250,48050,49400,46350,230517,10947561850,00,0.00,N,2,150, 20241113,48100,48550,49050,47500,137177,6624472750,00,0.00,N,5,-850, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 309f63c49e48..15e10dcecd52 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11350,11600,11610,11140,264677,2994272750,00,0.00,N,5,-60, 20241115,11410,10570,11420,10570,605635,6663527310,00,0.00,N,2,1040, 20241114,10370,9760,10370,9700,91052,913232900,00,0.00,N,2,610, 20241113,9760,9810,9880,9670,75209,735133400,00,0.00,N,5,-70, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index da167c3fd20a..d252fcd2585d 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,140300,137100,145000,131900,747115,103343550200,00,0.00,N,2,500, 20241115,139800,137000,145000,122000,1489838,200371314900,00,0.00,N,5,-2200, 20241114,142000,156800,156900,140100,796959,117595942600,00,0.00,N,5,-15400, 20241113,157400,152300,160900,148700,865730,135443742400,00,0.00,N,2,100, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index d3b6f70ca790..be4b33b8306e 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8700,8630,8840,8630,23007,200789590,00,0.00,N,2,10, 20241115,8690,8510,8690,8510,15686,135215390,00,0.00,N,2,150, 20241114,8540,8410,8640,8400,36774,312310110,00,0.00,N,2,40, 20241113,8500,8800,8920,8470,72535,626056270,00,0.00,N,5,-450, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index d2020b0156af..2a68cf29c7e3 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1718,1700,1753,1694,71189,122299682,00,0.00,N,2,18, 20241115,1700,1675,1714,1663,78512,132593786,00,0.00,N,2,15, 20241114,1685,1670,1709,1670,90939,153846413,00,0.00,N,5,-16, 20241113,1701,1755,1785,1661,225725,385675387,00,0.00,N,5,-77, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 3fc30ed6d6ef..8d24fff86d8d 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,71300,70700,71800,70200,11075,789608000,00,0.00,N,2,1100, 20241115,70200,70200,70300,68600,8043,557489800,00,0.00,N,3,0, 20241114,70200,70000,70700,69500,7606,532113900,00,0.00,N,2,600, 20241113,69600,72400,72400,66600,21252,1488687700,00,0.00,N,5,-2300, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 80da41df8c8e..46ff6515fd86 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10370,10120,10480,10060,364539,3761735640,00,0.00,N,2,200, 20241115,10170,10530,10530,9910,941350,9550981740,00,0.00,N,5,-650, 20241114,10820,10680,10990,10630,510726,5512562700,00,0.00,N,2,130, 20241113,10690,10930,10990,10600,445709,4779045920,00,0.00,N,5,-260, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 45b579d6c33a..3c9829d23ec4 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,582,583,593,575,287521,168152365,00,0.00,N,3,0, 20241115,582,560,583,557,311380,176552060,00,0.00,N,2,1, 20241114,581,581,605,560,450331,262646751,00,0.00,N,2,4, 20241113,577,602,612,555,644359,374090285,00,0.00,N,5,-31, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 0c0eb4599374..fd9b3bfea59f 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17400,17600,17600,17270,4206,73089240,00,0.00,N,5,-230, 20241115,17630,17500,17970,17200,7640,133371840,00,0.00,N,5,-480, 20241114,18110,18200,18200,17910,979,17625850,00,0.00,N,2,220, 20241113,17890,18200,18250,17890,4518,81343570,00,0.00,N,3,0, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 57598a08d219..4fcbcace3c15 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14340,14100,14440,14100,26185,375187640,00,0.00,N,2,240, 20241115,14100,13670,14240,13600,70214,979378500,00,0.00,N,2,360, 20241114,13740,14280,14450,13710,66629,934149960,00,0.00,N,5,-510, 20241113,14250,14400,14700,14250,30103,433866090,00,0.00,N,5,-200, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 97257d7e9366..22c3b5b54340 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,148300,142300,154000,140000,533400,80061057500,00,0.00,N,2,8700, 20241115,139600,140600,143500,137300,206516,29147550400,00,0.00,N,2,200, 20241114,139400,137000,141000,136100,242323,33685262700,00,0.00,N,2,3400, 20241113,136000,137300,138100,133600,105767,14410204600,00,0.00,N,5,-1300, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 802b178a0e2b..3f832734ce02 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29650,30450,30600,29250,656777,19563811550,00,0.00,N,5,-1300, 20241115,30950,30800,32150,28450,1468205,44684518600,00,0.00,N,2,1850, 20241114,29100,30850,31700,28700,1033854,31035852800,00,0.00,N,5,-1600, 20241113,30700,31500,32600,30050,739253,22924349250,00,0.00,N,5,-850, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 9656be14fe29..d82c18f72c38 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20750,20450,21050,20250,10588,220027050,00,0.00,N,2,100, 20241115,20650,19900,20800,19600,26934,540954870,00,0.00,N,2,500, 20241114,20150,20050,20650,19850,13562,272030570,00,0.00,N,5,-100, 20241113,20250,20850,21400,20000,19846,407435250,00,0.00,N,5,-800, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index f985667852f7..bedef8832fa9 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1525,1458,1676,1458,2852785,4538013285,00,0.00,N,2,97, 20241115,1428,1415,1435,1366,591774,826109684,00,0.00,N,2,4, 20241114,1424,1443,1466,1424,352517,510221523,00,0.00,N,5,-26, 20241113,1450,1500,1520,1448,606652,894435686,00,0.00,N,5,-68, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index e91f25fab984..70414c3ff905 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1159,1172,1227,1148,865558,1017764758,00,0.00,N,2,43, 20241115,1116,1140,1170,1050,556862,618572772,00,0.00,N,5,-24, 20241114,1140,1239,1259,1135,770609,925012241,00,0.00,N,5,-54, 20241113,1194,1190,1198,1176,304314,370172759,00,0.00,N,2,4, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 49c8d1f7d4f2..35e81ffae080 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,920,939,960,908,235818,221026683,00,0.00,N,5,-10, 20241115,930,920,940,899,89919,82217515,00,0.00,N,2,1, 20241114,929,910,933,898,121584,110679096,00,0.00,N,2,19, 20241113,910,938,945,900,194919,178113092,00,0.00,N,5,-35, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index f09ecc4fa4f8..afb66bf96d96 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,200500,202500,207000,200000,6144,1246711000,00,0.00,N,5,-4000, 20241115,204500,204500,206000,200000,10743,2178731000,00,0.00,N,5,-500, 20241114,205000,206500,209000,202000,10419,2135073000,00,0.00,N,5,-2500, 20241113,207500,212500,214000,203000,15051,3153919500,00,0.00,N,5,-2500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 395be4750bc3..272225068a3b 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3490,3650,3650,3375,21567,75063550,00,0.00,N,2,70, 20241115,3420,3400,3495,3280,42262,141756315,00,0.00,N,2,25, 20241114,3395,3400,3595,3395,42475,145832875,00,0.00,N,5,-65, 20241113,3460,3455,3615,3455,40522,141675730,00,0.00,N,5,-30, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index a2c9dc4c6c0b..e069d8c6745e 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1067,1055,1090,1055,20451,21915834,00,0.00,N,2,3, 20241115,1064,1050,1090,1050,36297,38470989,00,0.00,N,2,3, 20241114,1061,1056,1120,1048,34837,37181301,00,0.00,N,2,4, 20241113,1057,1076,1090,1057,42807,45636969,00,0.00,N,5,-33, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 44d9e4ca6ba0..d0852fac6444 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4005,3790,4055,3790,1393171,5544867215,00,0.00,N,2,165, 20241115,3840,4085,4110,3715,2538814,9909724135,00,0.00,N,5,-305, 20241114,4145,4040,4175,3960,2022221,8266369300,00,0.00,N,2,105, 20241113,4040,4005,4140,3925,2213552,8926824530,00,0.00,N,5,-5, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 98e7842154a1..57748092fe7d 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2150,2235,2390,2145,632507,1427894150,00,0.00,N,5,-85, 20241115,2235,2270,2450,2230,703036,1665002485,00,0.00,N,5,-35, 20241114,2270,2275,2320,2260,58007,132185945,00,0.00,N,3,0, 20241113,2270,2280,2290,2245,45960,103978030,00,0.00,N,5,-30, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 3f30141890c2..18b8f38d06be 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10880,10550,11100,10550,146138,1596515650,00,0.00,N,2,180, 20241115,10700,10380,10800,10380,116492,1233147610,00,0.00,N,2,100, 20241114,10600,10800,10950,10600,126955,1361529970,00,0.00,N,3,0, 20241113,10600,10620,11060,10600,143678,1549604250,00,0.00,N,5,-370, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 20655503a0e4..2935515d81d6 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3185,3055,3205,3050,139186,438094780,00,0.00,N,2,130, 20241115,3055,3010,3060,2950,66587,199963175,00,0.00,N,2,45, 20241114,3010,2970,3045,2965,63947,191819555,00,0.00,N,2,40, 20241113,2970,2980,3005,2940,41508,123106630,00,0.00,N,5,-35, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index ecf06c5bb559..599ba3bc0498 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5070,5130,5150,5060,54477,276292580,00,0.00,N,3,0, 20241115,5070,4945,5120,4945,83702,419757550,00,0.00,N,2,100, 20241114,4970,5020,5060,4970,34588,172786550,00,0.00,N,5,-50, 20241113,5020,5010,5040,4985,33386,166993405,00,0.00,N,5,-20, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 39b08e83576a..b81582a86b40 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13650,13580,13890,13560,5269,72068170,00,0.00,N,2,70, 20241115,13580,13540,13590,13490,2100,28449060,00,0.00,N,2,60, 20241114,13520,13640,13640,13500,4436,59946960,00,0.00,N,2,20, 20241113,13500,13660,13700,13500,7869,106729550,00,0.00,N,5,-150, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 3c1d3ab16ccd..5419ee0a84cf 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3135,3080,3165,2985,399726,1235606495,00,0.00,N,2,55, 20241115,3080,3000,3095,2840,398151,1186078345,00,0.00,N,2,45, 20241114,3035,3245,3245,2800,842374,2535267665,00,0.00,N,5,-265, 20241113,3300,3270,3375,3060,608620,1950393870,00,0.00,N,5,-75, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 1f29e81e39df..735b7573995e 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3910,3800,3915,3800,17249,66946650,00,0.00,N,2,110, 20241115,3800,3720,3840,3635,41198,152807395,00,0.00,N,2,60, 20241114,3740,3650,3815,3650,31407,116501860,00,0.00,N,2,90, 20241113,3650,3850,3850,3645,56330,209367915,00,0.00,N,5,-200, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 0154bd6a60a4..63fa807d31a9 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,717,715,729,673,883527,632067873,00,0.00,N,2,6, 20241115,711,747,759,708,1366268,982546764,00,0.00,N,5,-31, 20241114,742,710,759,704,2989252,2199673872,00,0.00,N,2,29, 20241113,713,686,738,685,4494000,3230098059,00,0.00,N,2,29, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 42cba35c64c8..077fc7308ec2 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,313,321,331,313,307548,98202807,00,0.00,N,5,-8, 20241115,321,332,335,319,256593,83022697,00,0.00,N,5,-11, 20241114,332,330,339,324,256259,84702858,00,0.00,N,3,0, 20241113,332,337,341,318,471518,154895325,00,0.00,N,5,-5, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index c4b84a1cd54b..dba536a12fae 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,921,921,921,921,0,0,00,0.00,Y,3,0, +20241118,921,921,921,921,0,0,00,0.00,Y,3,0, +20241115,921,921,921,921,0,0,00,0.00,Y,0,0, 20241114,921,921,921,921,0,0,00,0.00,Y,0,0, -20241113,921,921,921,921,0,0,00,0.00,Y,0,0, -20241112,921,921,921,921,0,0,00,0.00,Y,0,0, -20241111,921,921,921,921,0,0,00,0.00,Y,0,0, +20241113,921,921,921,921,0,0,00,0.00,N,0,0, +20241112,921,921,921,921,0,0,00,0.00,N,0,0, +20241111,921,921,921,921,0,0,00,0.00,N,0,0, 20241108,921,921,921,921,0,0,00,0.00,N,0,0, 20241107,921,921,921,921,0,0,00,0.00,N,0,0, 20241106,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index aecbd3de0ad8..447bd8a6591a 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,386,331,386,331,194103,67297527,00,0.00,N,2,55, 20241115,331,347,347,300,381925,119622839,00,0.00,N,5,-12, 20241114,343,357,359,340,80927,27983714,00,0.00,N,5,-6, 20241113,349,417,427,347,287667,112229999,00,0.00,N,5,-68, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 1e92d7917974..5150b48f884a 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2320,2260,2345,2235,52537,120763465,00,0.00,N,2,55, 20241115,2265,2205,2290,2175,65058,144969320,00,0.00,N,2,25, 20241114,2240,2265,2265,2175,131464,290742195,00,0.00,N,2,20, 20241113,2220,2285,2315,2220,111746,252282865,00,0.00,N,5,-80, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 1b87abeb9939..e509e6d0d22c 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3970,3915,3970,3825,67898,264604175,00,0.00,N,5,-25, 20241115,3995,3635,3995,3600,107634,410640510,00,0.00,N,2,345, 20241114,3650,3645,3700,3625,26106,95605655,00,0.00,N,5,-30, 20241113,3680,3760,3760,3630,29198,107356210,00,0.00,N,5,-85, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 6e9030f31645..db2270846988 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6200,6140,6300,6120,69016,428677370,00,0.00,N,3,0, 20241115,6200,6210,6210,5860,97387,584393440,00,0.00,N,5,-20, 20241114,6220,6010,6270,6010,91894,566941690,00,0.00,N,2,180, 20241113,6040,6370,6450,5990,236177,1467176730,00,0.00,N,5,-280, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index b643c4b6c7b5..93a0905588ca 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14700,14590,14910,14590,40501,597420090,00,0.00,N,2,120, 20241115,14580,14450,14690,14290,41228,598444780,00,0.00,N,2,210, 20241114,14370,14520,14560,14270,29061,417512800,00,0.00,N,5,-120, 20241113,14490,14810,14900,14490,30786,451459800,00,0.00,N,5,-320, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index f011fa78c64a..5199d7232fe3 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3835,3770,3950,3770,178732,694079975,00,0.00,N,2,60, 20241115,3775,3650,3800,3560,182787,669384635,00,0.00,N,2,30, 20241114,3745,4100,4120,3640,487142,1887219685,00,0.00,N,5,-330, 20241113,4075,3965,4100,3955,310362,1253540415,00,0.00,N,2,60, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index e4fa6a52d39c..0022b384e9f0 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27400,27200,28550,27000,199788,5549885100,00,0.00,N,5,-100, 20241115,27500,27100,27850,25850,348830,9345409350,00,0.00,N,5,-600, 20241114,28100,30300,30650,28100,332305,9635744550,00,0.00,N,5,-2150, 20241113,30250,31950,32300,30250,192743,5955173400,00,0.00,N,5,-1900, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 7db5766b023d..83efb451baa4 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,806,804,812,785,118010,94329090,00,0.00,N,2,2, 20241115,804,810,810,789,195671,156053410,00,0.00,N,5,-6, 20241114,810,824,824,804,67423,54858887,00,0.00,N,5,-14, 20241113,824,825,834,811,104897,86136280,00,0.00,N,5,-10, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index d205c81e37d0..e42660d6cca7 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5970,5850,6120,5560,6126,36106710,00,0.00,N,2,120, 20241115,5850,5890,6230,5500,26730,156324410,00,0.00,N,5,-70, 20241114,5920,5980,6040,5700,3090,18327420,00,0.00,N,5,-60, 20241113,5980,6230,6400,5900,16178,98171630,00,0.00,N,5,-250, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 11041c16a0c9..a639397a03dc 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9800,9890,9890,9760,126869,1244965030,00,0.00,N,5,-100, 20241115,9900,9530,9900,9460,172940,1671749180,00,0.00,N,2,520, 20241114,9380,9240,9530,9240,95320,897923400,00,0.00,N,2,50, 20241113,9330,9220,9480,9210,125165,1169215200,00,0.00,N,5,-160, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index b6753717d386..1f0e8bef28b8 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3335,3285,3335,3260,28710,94671930,00,0.00,N,2,55, 20241115,3280,3245,3285,3175,69871,226326280,00,0.00,N,5,-5, 20241114,3285,3220,3360,3220,27666,90850325,00,0.00,N,2,35, 20241113,3250,3210,3345,3210,36273,118384300,00,0.00,N,5,-85, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 7abde3a5d89c..aec684fee6c6 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,845,848,869,837,27422,23177213,00,0.00,N,5,-3, 20241115,848,844,849,824,43127,35910001,00,0.00,N,2,4, 20241114,844,830,869,824,45120,38000572,00,0.00,N,2,6, 20241113,838,840,859,832,53871,45471972,00,0.00,N,5,-22, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 45014c8287e6..078135d6d5c2 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1320,1410,1410,1271,94115,123632390,00,0.00,N,5,-90, 20241115,1410,1460,1460,1400,11282,15983265,00,0.00,N,5,-50, 20241114,1460,1482,1482,1420,4540,6584325,00,0.00,N,5,-27, 20241113,1487,1507,1507,1411,6231,9115567,00,0.00,N,5,-5, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 642cf8fa3b38..c90c0c0c7123 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1145,1145,1169,1134,141759,162450458,00,0.00,N,2,11, 20241115,1134,1095,1134,1050,301554,330208428,00,0.00,N,2,13, 20241114,1121,1120,1140,1107,150140,167927591,00,0.00,N,3,0, 20241113,1121,1165,1175,1121,189387,216272985,00,0.00,N,5,-56, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 22bd73f14a04..d3ae1b87e11f 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2440,2370,2465,2320,166233,400672945,00,0.00,N,2,70, 20241115,2370,2440,2485,2295,623498,1477632340,00,0.00,N,5,-140, 20241114,2510,2600,2675,2495,579807,1492529040,00,0.00,N,5,-75, 20241113,2585,2680,2790,2570,700588,1861299670,00,0.00,N,5,-145, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index dce3f881a230..c46c3ef02522 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,63800,62800,64400,62400,133387,8504465700,00,0.00,N,2,1500, 20241115,62300,62300,63000,61000,98221,6114823800,00,0.00,N,2,600, 20241114,61700,63400,63900,61300,189071,11685366440,00,0.00,N,5,-1100, 20241113,62800,61500,64000,61400,169095,10687101600,00,0.00,N,2,800, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 3312763a326c..4497ffc23c10 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3925,4060,4210,3900,23399,94509600,00,0.00,N,5,-145, 20241115,4070,4020,4220,4020,10244,41710795,00,0.00,N,2,50, 20241114,4020,4045,4270,4000,7081,29110365,00,0.00,N,5,-60, 20241113,4080,4080,4155,3980,12218,49876230,00,0.00,N,3,0, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 107054729402..fe27ba8a86c3 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2235,2215,2285,2205,44015,98298210,00,0.00,N,2,10, 20241115,2225,2300,2300,2150,53538,118344320,00,0.00,N,5,-85, 20241114,2310,2390,2395,2300,28615,66895255,00,0.00,N,5,-80, 20241113,2390,2480,2480,2360,31287,74790335,00,0.00,N,5,-110, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 97fad8a20ef0..a4d510a48b48 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6910,6700,6920,6700,3748,25582330,00,0.00,N,2,220, 20241115,6690,6540,6700,6480,11101,73500980,00,0.00,N,2,160, 20241114,6530,6500,6620,6460,3589,23376770,00,0.00,N,2,30, 20241113,6500,6930,6930,6500,19806,130916600,00,0.00,N,5,-430, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 7e6a46d4ffb8..aa88aa33898d 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,287,287,294,287,236270,68392268,00,0.00,N,2,1, 20241115,286,293,293,285,349805,100395692,00,0.00,N,5,-3, 20241114,289,295,300,289,267510,78309402,00,0.00,N,5,-6, 20241113,295,299,300,293,450681,132873153,00,0.00,N,5,-4, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 863d30a4b7ec..489233d0b93b 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21750,21300,22400,21200,521381,11388379400,00,0.00,N,2,400, 20241115,21350,21900,22250,20450,941773,19856246450,00,0.00,N,5,-1350, 20241114,22700,23350,23550,22200,816260,18487685000,00,0.00,N,5,-500, 20241113,23200,24200,24600,23200,604455,14315514550,00,0.00,N,5,-1400, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index ae71d44392e0..e11e2f5a0ddb 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,917,874,931,874,202051,181792951,00,0.00,N,2,3, 20241115,914,920,923,904,105224,95999196,00,0.00,N,2,12, 20241114,902,954,954,899,180775,164343393,00,0.00,N,2,3, 20241113,899,913,945,896,279993,255942770,00,0.00,N,5,-24, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index a6329cdf843a..b36e069b1651 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2520,2535,2550,2480,19653,49105470,00,0.00,N,3,0, 20241115,2520,2545,2545,2485,12122,30325790,00,0.00,N,5,-10, 20241114,2530,2465,2555,2460,35103,88224990,00,0.00,N,2,65, 20241113,2465,2495,2555,2455,27611,68468840,00,0.00,N,5,-30, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index cfc3a921d8f5..e7a68db730ab 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5090,5020,5100,4985,9557,47977000,00,0.00,N,2,70, 20241115,5020,5110,5110,5000,20065,100980400,00,0.00,N,5,-100, 20241114,5120,5160,5190,5020,9090,46264570,00,0.00,N,5,-40, 20241113,5160,5260,5260,5150,10687,55379830,00,0.00,N,5,-110, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index b668decee80f..2bf844dbb355 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13770,12910,13870,12910,369193,4983361310,00,0.00,N,2,870, 20241115,12900,13050,13210,12620,295417,3778880830,00,0.00,N,5,-300, 20241114,13200,13650,13730,12900,460688,6107542830,00,0.00,N,5,-360, 20241113,13560,14150,14260,13410,246142,3359890040,00,0.00,N,5,-470, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index c585b23b9598..40a18ea6cbf1 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4350,4305,4445,4285,12438,53788610,00,0.00,N,2,45, 20241115,4305,4295,4400,4225,23921,102870620,00,0.00,N,2,5, 20241114,4300,4360,4420,4300,18690,81200260,00,0.00,N,5,-100, 20241113,4400,4560,4655,4205,91531,403196150,00,0.00,N,5,-155, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 92c21809958f..1613364a92f0 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3300,3260,3300,3250,113435,372837020,00,0.00,N,2,40, 20241115,3260,3205,3280,3180,121779,392539000,00,0.00,N,5,-5, 20241114,3265,3245,3285,3200,185041,598571325,00,0.00,N,2,15, 20241113,3250,3325,3335,3240,169643,556561250,00,0.00,N,5,-80, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 2526cae67dc7..a31136abe488 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1773,2165,2165,1657,1891947,3513117715,00,0.00,N,5,-397, 20241115,2170,2070,2180,2050,577010,1224431995,00,0.00,N,2,85, 20241114,2085,2085,2140,2060,425151,892199990,00,0.00,N,3,0, 20241113,2085,2155,2185,2060,590046,1250808600,00,0.00,N,5,-10, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 46a834b3c1c6..c3a1bb542438 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31050,30500,31500,30450,2081,64592150,00,0.00,N,2,250, 20241115,30800,30800,31300,30550,2273,70067550,00,0.00,N,5,-350, 20241114,31150,30800,31700,30650,3609,112269700,00,0.00,N,2,350, 20241113,30800,30950,31750,30750,367,11470700,00,0.00,N,5,-500, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 447ab1d0e345..1eabb2205f07 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,109,109,109,109,0,0,00,0.00,Y,3,0, +20241118,109,109,109,109,0,0,00,0.00,Y,3,0, +20241115,109,109,109,109,0,0,00,0.00,Y,0,0, 20241114,109,109,109,109,0,0,00,0.00,Y,0,0, -20241113,109,109,109,109,0,0,00,0.00,Y,0,0, -20241112,109,109,109,109,0,0,00,0.00,Y,0,0, -20241111,109,109,109,109,0,0,00,0.00,Y,0,0, +20241113,109,109,109,109,0,0,00,0.00,N,0,0, +20241112,109,109,109,109,0,0,00,0.00,N,0,0, +20241111,109,109,109,109,0,0,00,0.00,N,0,0, 20241108,109,109,109,109,0,0,00,0.00,N,0,0, 20241107,109,109,109,109,0,0,00,0.00,N,0,0, 20241106,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index e714341915cf..0184faa8a3b1 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,58000,61600,63000,56100,439072,25659223700,00,0.00,N,5,-4100, 20241115,62100,62400,62700,61500,33289,2070210200,00,0.00,N,5,-400, 20241114,62500,60400,62500,60100,58395,3596730700,00,0.00,N,2,2200, 20241113,60300,60500,61500,60200,46589,2829463900,00,0.00,N,5,-500, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 61e125176d7c..945987ebea60 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17700,17670,18020,17600,33076,588594980,00,0.00,N,2,30, 20241115,17670,17410,17900,17410,15164,266103170,00,0.00,N,2,90, 20241114,17580,17610,17940,17510,18879,332291050,00,0.00,N,5,-80, 20241113,17660,17890,18200,17520,32299,571296790,00,0.00,N,5,-230, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 25873ba981d4..fd3f7aef2218 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8700,8710,8790,8570,15873,136797470,00,0.00,N,5,-10, 20241115,8710,8810,8810,8590,18955,163960970,00,0.00,N,5,-110, 20241114,8820,8750,8870,8600,6968,60508870,00,0.00,N,2,90, 20241113,8730,8890,9020,8720,12366,108778290,00,0.00,N,5,-180, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index c16241cde673..332a93539d7a 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,565,552,568,552,121238,68170145,00,0.00,N,2,13, 20241115,552,553,557,549,89937,49674178,00,0.00,N,5,-1, 20241114,553,551,553,549,83119,45757243,00,0.00,N,2,3, 20241113,550,559,559,548,147364,81382635,00,0.00,N,5,-9, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index e92d1d8723b9..7a4144fdfef2 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3570,3520,3690,3475,23454,84051425,00,0.00,N,2,50, 20241115,3520,3740,3740,3445,52561,187396970,00,0.00,N,5,-175, 20241114,3695,3750,3750,3630,35190,129202890,00,0.00,N,2,20, 20241113,3675,3845,3875,3555,42211,156240020,00,0.00,N,5,-200, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index bd0fea4053da..def10aa56707 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1151,1115,1205,1115,18049,20853862,00,0.00,N,5,-3, 20241115,1154,1188,1190,1150,13183,15312935,00,0.00,N,5,-34, 20241114,1188,1194,1204,1160,7053,8245879,00,0.00,N,2,7, 20241113,1181,1210,1226,1180,7553,8986588,00,0.00,N,5,-24, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index b6f075847209..24f9d10d87f6 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5820,5710,5870,5660,35991,207931350,00,0.00,N,2,170, 20241115,5650,5900,5900,5550,23917,134572930,00,0.00,N,2,30, 20241114,5620,5580,5730,5580,13318,75365350,00,0.00,N,2,10, 20241113,5610,5780,5860,5600,39291,224307770,00,0.00,N,5,-250, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index c815124e932b..826be0d8efec 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6340,6240,6370,6070,18041,112016630,00,0.00,N,5,-50, 20241115,6390,6710,6710,5800,124410,755682760,00,0.00,N,5,-380, 20241114,6770,6780,6780,6640,6868,46188260,00,0.00,N,5,-10, 20241113,6780,6860,6910,6620,11762,79101740,00,0.00,N,5,-140, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index f4f21527a11e..5077baf9eda2 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9910,9950,9950,9800,10836,106984690,00,0.00,N,2,20, 20241115,9890,9810,9980,9660,14277,138714510,00,0.00,N,5,-10, 20241114,9900,9850,10000,9670,10176,100061980,00,0.00,N,2,40, 20241113,9860,9930,10070,9860,35371,349777230,00,0.00,N,5,-160, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 56d136015297..19b40dabd47f 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25900,25650,26050,25650,5751,148944150,00,0.00,N,2,350, 20241115,25550,25400,25850,25050,13320,341263950,00,0.00,N,2,500, 20241114,25050,23750,25500,23750,25751,636445750,00,0.00,N,2,1050, 20241113,24000,24600,24900,24000,15571,378639900,00,0.00,N,5,-600, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 3ec2d68f7737..a14e59a18842 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1981,2100,2130,1980,492511,1002586417,00,0.00,N,5,-39, 20241115,2020,1789,2095,1761,1071092,2080435547,00,0.00,N,2,214, 20241114,1806,1684,1813,1670,339031,591468017,00,0.00,N,2,122, 20241113,1684,1765,1765,1625,430101,720868232,00,0.00,N,5,-83, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 326c84b14433..38a7d384c4ab 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16090,15000,16200,14890,635113,10034153270,00,0.00,N,2,950, 20241115,15140,14600,15330,14600,364525,5485197120,00,0.00,N,2,300, 20241114,14840,14900,15070,14570,336590,5001864850,00,0.00,N,5,-80, 20241113,14920,15000,15440,14920,369337,5572147370,00,0.00,N,5,-580, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 58c907a3c20d..6f765bc385b2 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2075,2105,2010,46847,96729465,00,0.00,N,5,-25, 20241115,2075,2080,2100,2035,8606,17755815,00,0.00,N,5,-5, 20241114,2080,2075,2110,2010,13106,27152105,00,0.00,N,2,5, 20241113,2075,2080,2185,2030,15034,31150965,00,0.00,N,5,-5, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 896f476dc151..50cc6c632b3a 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11230,11300,11340,11120,5343,59856520,00,0.00,N,2,110, 20241115,11120,11200,11470,11000,6875,76112590,00,0.00,N,5,-150, 20241114,11270,11440,11900,11210,3147,35848080,00,0.00,N,5,-160, 20241113,11430,11510,11510,11350,3391,38821360,00,0.00,N,5,-90, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index f29bca893539..db66c9d63ecd 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14380,14210,14480,14200,824077,11840905490,00,0.00,N,2,150, 20241115,14230,14350,14510,14210,1041226,14867461550,00,0.00,N,5,-100, 20241114,14330,14410,14490,14330,1039805,14973159130,00,0.00,N,5,-50, 20241113,14380,14430,14520,14300,872759,12557648740,00,0.00,N,5,-50, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 16c402094e92..422c1f2d1fc3 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3350,3360,3415,3340,22527,75802990,00,0.00,N,5,-10, 20241115,3360,3415,3500,3350,19288,65554240,00,0.00,N,5,-140, 20241114,3500,3405,3555,3405,10255,35612265,00,0.00,N,2,30, 20241113,3470,3420,3500,3350,48424,164580305,00,0.00,N,2,50, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index f7bb7254d11b..bc38ef8d5c71 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7700,7520,7720,7520,90042,689391680,00,0.00,N,2,100, 20241115,7600,7480,7720,7360,101447,763372510,00,0.00,N,2,160, 20241114,7440,7430,7610,7410,122597,920216910,00,0.00,N,2,10, 20241113,7430,7360,7640,7360,139148,1041255970,00,0.00,N,5,-10, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 78c703ff82cc..49a9911c2336 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2595,2630,2645,2535,1218631,3148637970,00,0.00,N,2,25, 20241115,2570,2475,2570,2450,818052,2047143280,00,0.00,N,2,60, 20241114,2510,2490,2575,2485,873242,2206215170,00,0.00,N,2,10, 20241113,2500,2605,2605,2485,1345315,3391608770,00,0.00,N,5,-125, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index e58a7ec6b96c..998eab733d08 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1901,1885,1914,1851,65213,123981548,00,0.00,N,2,1, 20241115,1900,1953,1953,1847,19754,37534592,00,0.00,N,5,-16, 20241114,1916,1936,1956,1915,3787,7279234,00,0.00,N,5,-20, 20241113,1936,1917,1959,1910,20009,38914693,00,0.00,N,2,4, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index b51b7b40a55a..7bb52cb22885 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,899,899,899,899,0,0,00,0.00,Y,3,0, +20241118,899,899,899,899,0,0,00,0.00,Y,3,0, +20241115,899,899,899,899,0,0,00,0.00,Y,0,0, 20241114,899,899,899,899,0,0,00,0.00,Y,0,0, -20241113,899,899,899,899,0,0,00,0.00,Y,0,0, -20241112,899,899,899,899,0,0,00,0.00,Y,0,0, -20241111,899,899,899,899,0,0,00,0.00,Y,0,0, +20241113,899,899,899,899,0,0,00,0.00,N,0,0, +20241112,899,899,899,899,0,0,00,0.00,N,0,0, +20241111,899,899,899,899,0,0,00,0.00,N,0,0, 20241108,899,899,899,899,0,0,00,0.00,N,0,0, 20241107,899,899,899,899,0,0,00,0.00,N,0,0, 20241106,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 3f89a992a47b..5852ddbdc3d4 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5780,5950,5950,5640,1853,10688550,00,0.00,N,2,160, 20241115,5620,5580,5880,5580,306,1732930,00,0.00,N,2,50, 20241114,5570,5670,5830,5570,7076,39851370,00,0.00,N,5,-100, 20241113,5670,6040,6040,5670,10332,59999610,00,0.00,N,5,-330, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 2d0022015a91..f334c9c13045 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2270,2325,2330,2230,874558,1987198125,00,0.00,N,5,-55, 20241115,2325,2180,2325,2120,1024263,2272273050,00,0.00,N,2,95, 20241114,2230,2295,2365,2230,860137,1976693585,00,0.00,N,5,-55, 20241113,2285,2310,2365,2280,672165,1552974110,00,0.00,N,5,-90, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index cb77e78a7757..e539d5c3ff88 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3065,2790,3395,2770,8696782,27719348545,00,0.00,N,2,275, 20241115,2790,2775,2830,2690,396523,1090767140,00,0.00,N,5,-10, 20241114,2800,2870,2935,2780,437346,1239461730,00,0.00,N,5,-70, 20241113,2870,2820,2950,2805,366076,1046652260,00,0.00,N,2,20, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 5756a41cc1eb..7d0a67594c0c 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3510,3560,3635,3480,126192,446895350,00,0.00,N,5,-50, 20241115,3560,3455,3615,3410,195854,688644425,00,0.00,N,2,75, 20241114,3485,3820,3830,3440,502736,1783035665,00,0.00,N,5,-350, 20241113,3835,3930,3990,3760,128865,496937180,00,0.00,N,5,-135, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 95264049341d..8bcf450d9628 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1042,1038,1050,1020,203755,209814695,00,0.00,N,5,-1, 20241115,1043,1106,1160,1007,948647,1020233741,00,0.00,N,5,-89, 20241114,1132,1229,1278,1117,2793354,3260952948,00,0.00,N,5,-162, 20241113,1294,1020,1294,1020,2639744,3370426042,00,0.00,N,1,298, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 16913b2c308f..4820fafd031c 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3000,2920,3060,2920,80646,241825920,00,0.00,N,2,70, 20241115,2930,2900,2960,2830,70859,204518820,00,0.00,N,2,5, 20241114,2925,2890,3080,2890,83527,245496720,00,0.00,N,2,5, 20241113,2920,2925,2985,2900,114755,336991945,00,0.00,N,5,-50, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index fe99db22605f..d813c29616a4 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2040,1978,2045,1978,69934,141510272,00,0.00,N,2,63, 20241115,1977,1953,1988,1915,126122,244478746,00,0.00,N,2,14, 20241114,1963,1978,2030,1963,125961,249588253,00,0.00,N,5,-11, 20241113,1974,1980,2050,1972,205861,408233839,00,0.00,N,5,-51, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 7f0b2f390d09..bcf75ce365ab 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7660,7550,8300,7230,6781624,52347553380,00,0.00,N,2,280, 20241115,7380,5850,7380,5320,4383954,28647315210,00,0.00,N,1,1700, 20241114,5680,5820,5870,5560,294009,1673173900,00,0.00,N,5,-120, 20241113,5800,5450,5840,5420,317931,1794777230,00,0.00,N,2,170, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index fce7e7aa1ab1..75246a64d667 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3780,3730,3850,3730,13968,52895880,00,0.00,N,2,35, 20241115,3745,3635,3765,3575,16396,59806760,00,0.00,N,2,110, 20241114,3635,3660,3710,3635,18665,68296385,00,0.00,N,5,-25, 20241113,3660,3825,3850,3635,42737,158324925,00,0.00,N,5,-165, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 93472c19073c..2c838c0eb110 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44950,44350,45400,44350,5088,229642750,00,0.00,N,2,600, 20241115,44350,44950,44950,43950,11350,502432850,00,0.00,N,5,-400, 20241114,44750,45450,45500,44750,6440,289990150,00,0.00,N,5,-650, 20241113,45400,45500,45900,45100,5108,231905300,00,0.00,N,5,-100, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index ced2c7ccf311..8eb10e6ba771 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6110,6110,6260,6060,628326,3869962600,00,0.00,N,5,-10, 20241115,6120,5960,6190,5840,941783,5664501940,00,0.00,N,2,160, 20241114,5960,5800,6290,5800,1495358,9110381830,00,0.00,N,2,110, 20241113,5850,6780,6880,5800,3465041,21205064270,00,0.00,N,5,-1130, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index e7ed574f49d5..ca2464feeceb 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,235,235,235,235,0,0,00,0.00,Y,3,0, +20241118,235,235,235,235,0,0,00,0.00,Y,3,0, +20241115,235,235,235,235,0,0,00,0.00,Y,0,0, 20241114,235,235,235,235,0,0,00,0.00,Y,0,0, -20241113,235,235,235,235,0,0,00,0.00,Y,0,0, -20241112,235,235,235,235,0,0,00,0.00,Y,0,0, -20241111,235,235,235,235,0,0,00,0.00,Y,0,0, +20241113,235,235,235,235,0,0,00,0.00,N,0,0, +20241112,235,235,235,235,0,0,00,0.00,N,0,0, +20241111,235,235,235,235,0,0,00,0.00,N,0,0, 20241108,235,235,235,235,0,0,00,0.00,N,0,0, 20241107,235,235,235,235,0,0,00,0.00,N,0,0, 20241106,235,235,235,235,0,0,00,0.00,N,0,0, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 79f0b730e5e1..84e38ebc5df8 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3290,3250,3400,3250,13523,44487345,00,0.00,N,2,40, 20241115,3250,3300,3300,3200,12124,39342435,00,0.00,N,3,0, 20241114,3250,3310,3420,3250,13407,44379435,00,0.00,N,5,-45, 20241113,3295,3415,3580,3250,57965,195522430,00,0.00,N,5,-120, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 75304b0b2609..9eb6aa65342a 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,72700,70800,75000,70800,35910,2639529900,00,0.00,N,2,1900, 20241115,70800,71400,72900,66800,64858,4507081300,00,0.00,N,5,-600, 20241114,71400,75300,78600,70100,125445,9392699900,00,0.00,N,5,-3100, 20241113,74500,72600,74600,72100,28838,2127653600,00,0.00,N,2,1700, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 82b47c417316..90dda73e8754 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2815,2775,2825,2775,28705,80408370,00,0.00,N,2,40, 20241115,2775,2800,2800,2740,45127,124823695,00,0.00,N,5,-25, 20241114,2800,2760,2810,2755,52015,144360135,00,0.00,N,2,5, 20241113,2795,2800,2890,2760,60299,168819245,00,0.00,N,5,-30, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 0e743f1de3af..6ce7ea6eaf16 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1003,1014,1033,998,574625,581373394,00,0.00,N,5,-12, 20241115,1015,999,1027,980,672524,674594647,00,0.00,N,2,16, 20241114,999,1012,1048,980,1036496,1034897193,00,0.00,N,5,-17, 20241113,1016,1150,1151,1007,1309492,1377386127,00,0.00,N,5,-94, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 43f65f45e508..a1b8d4c4ea86 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4195,4160,4475,4160,7933,33445205,00,0.00,N,2,45, 20241115,4150,4315,4390,4030,18962,79139145,00,0.00,N,5,-165, 20241114,4315,4480,4480,4315,4116,18080750,00,0.00,N,5,-130, 20241113,4445,4440,4485,4420,3401,15138355,00,0.00,N,2,5, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index ba42a70697b9..a2d5235a058b 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,651,666,669,646,159030,103954424,00,0.00,N,5,-16, 20241115,667,631,668,626,89695,57705922,00,0.00,N,2,28, 20241114,639,640,660,637,196459,126218994,00,0.00,N,2,2, 20241113,637,648,655,627,226590,143685353,00,0.00,N,5,-11, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index f8c43f8ff0ae..15126ec28716 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7980,8020,8090,7980,10129,81368490,00,0.00,N,5,-50, 20241115,8030,7920,8070,7850,11862,94698180,00,0.00,N,2,110, 20241114,7920,8080,8080,7920,12811,102498760,00,0.00,N,5,-10, 20241113,7930,7940,8080,7790,15417,121960040,00,0.00,N,5,-10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index d1b11ae47859..30252a3bb6e7 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3970,3875,3995,3850,166991,657946805,00,0.00,N,2,95, 20241115,3875,3850,3880,3720,181041,688858065,00,0.00,N,2,25, 20241114,3850,3860,3915,3800,218311,843044985,00,0.00,N,5,-10, 20241113,3860,3910,4020,3855,227134,888289715,00,0.00,N,5,-145, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index a7e4a3e61b8e..53b2abfc8e2c 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6270,6320,6390,6250,64433,407648760,00,0.00,N,5,-50, 20241115,6320,6240,6350,6200,50215,314901890,00,0.00,N,2,80, 20241114,6240,6200,6280,6200,57370,357155980,00,0.00,N,5,-20, 20241113,6260,6260,6370,6240,69314,434999520,00,0.00,N,5,-100, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 8f97a62e4a1a..324c1db6665d 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5840,5850,5860,5750,10229,59095820,00,0.00,N,5,-110, 20241115,5950,5980,5980,5630,19739,113461630,00,0.00,N,5,-90, 20241114,6040,6100,6100,5870,1849,11090080,00,0.00,N,5,-60, 20241113,6100,6090,6100,5830,2409,14211380,00,0.00,N,3,0, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 819455ef4627..66e5575d9bfe 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3045,2910,3105,2875,112038,333028015,00,0.00,N,2,135, 20241115,2910,2900,2915,2800,60865,174082000,00,0.00,N,2,10, 20241114,2900,2820,2930,2790,60201,171064375,00,0.00,N,2,70, 20241113,2830,3070,3080,2815,110461,320548030,00,0.00,N,5,-240, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 1266ec93afdd..5b3b4061e19b 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1817,1802,1818,1801,7715,13973197,00,0.00,N,2,8, 20241115,1809,1831,1831,1800,13846,25042175,00,0.00,N,5,-22, 20241114,1831,1867,1878,1824,10506,19397593,00,0.00,N,5,-36, 20241113,1867,1864,1887,1858,21113,39464886,00,0.00,N,5,-21, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index c1d9ef697096..3c720b56e3a4 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8700,8600,8840,8600,66439,578176740,00,0.00,N,2,30, 20241115,8670,8500,8840,8290,169667,1443599530,00,0.00,N,5,-220, 20241114,8890,9130,9380,8820,118187,1067440330,00,0.00,N,5,-310, 20241113,9200,9400,9600,9150,87943,815643180,00,0.00,N,5,-310, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 27afc5debe30..cb4261d8c341 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15400,17000,17030,15400,472416,7558005690,00,0.00,N,5,-2550, 20241115,17950,23750,27000,17530,1807602,40654868550,00,0.00,N,5,-5650, 20241114,23600,23150,25000,22150,280522,6684043900,00,0.00,N,2,550, 20241113,23050,24000,24050,22600,145564,3380783050,00,0.00,N,5,-700, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index bd13d36c3790..33fe0b4fda0e 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5160,5080,5330,5080,571310,2960770940,00,0.00,N,2,20, 20241115,5140,4750,5190,4740,969241,4850535140,00,0.00,N,2,380, 20241114,4760,5070,5070,4760,1208693,5911372740,00,0.00,N,5,-250, 20241113,5010,5290,5290,4990,924117,4739943445,00,0.00,N,5,-340, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 26c37cd3dbf7..94c8421d25ae 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1807,1825,1831,1781,17595,31896510,00,0.00,N,5,-18, 20241115,1825,1770,1830,1759,13144,23741129,00,0.00,N,2,50, 20241114,1775,1774,1777,1748,8522,15023444,00,0.00,N,2,1, 20241113,1774,1812,1812,1758,6166,10939594,00,0.00,N,5,-38, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 2a667eee1258..993ce87538ee 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6400,6600,6630,6350,260622,1680084920,00,0.00,N,5,-240, 20241115,6640,6780,7100,6610,816082,5530556380,00,0.00,N,2,50, 20241114,6590,6380,7180,6340,1343781,9093691430,00,0.00,N,2,210, 20241113,6380,6920,7230,6240,1244952,8390732890,00,0.00,N,5,-410, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 59a0974a5442..90ee664f380d 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7440,7380,7580,7350,38458,287419070,00,0.00,N,3,0, 20241115,7440,7360,7600,7200,27232,200515590,00,0.00,N,2,30, 20241114,7410,7120,7500,7120,44043,318710100,00,0.00,N,2,260, 20241113,7150,7370,7440,7110,77847,562425990,00,0.00,N,5,-220, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index dde9b80450af..8c473c7c3baa 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1985,1935,1998,1931,11802,23190687,00,0.00,N,2,39, 20241115,1946,1932,1951,1925,10827,20940947,00,0.00,N,2,14, 20241114,1932,1950,2015,1932,15097,29482748,00,0.00,N,5,-18, 20241113,1950,2120,2180,1910,23491,47936766,00,0.00,N,5,-205, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index d75ad6d95f1c..d68f33291f6a 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2400,2400,2450,2365,95684,229539680,00,0.00,N,2,25, 20241115,2375,2300,2475,2295,165597,390026005,00,0.00,N,2,30, 20241114,2345,2345,2355,2325,24782,58019830,00,0.00,N,2,10, 20241113,2335,2385,2440,2330,79736,188324545,00,0.00,N,5,-80, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 627c99e9f0ff..1b1d773b3456 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26600,26000,27200,26000,234880,6274644950,00,0.00,N,2,800, 20241115,25800,27000,27050,25800,257798,6762877450,00,0.00,N,5,-2750, 20241114,28550,26450,28550,25600,477667,12964496200,00,0.00,N,2,2550, 20241113,26000,25350,27450,25350,520408,13744933000,00,0.00,N,2,300, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 61cd47ff2603..5bc13835600b 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,248,249,249,237,194096,47620700,00,0.00,N,5,-1, 20241115,249,256,256,238,180772,44019962,00,0.00,N,5,-8, 20241114,257,255,258,247,55268,13840059,00,0.00,N,2,2, 20241113,255,254,257,248,145241,36726206,00,0.00,N,5,-2, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 67086897e94f..6750340e9f1a 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2445,2465,2510,2410,369040,910192125,00,0.00,N,2,30, 20241115,2415,2220,2440,2210,244236,577598135,00,0.00,N,2,165, 20241114,2250,2255,2340,2245,108825,248336145,00,0.00,N,5,-5, 20241113,2255,2305,2365,2255,184363,426085490,00,0.00,N,5,-100, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 1a53aa66ef25..0a8855e300d0 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3035,3045,3455,2865,30350000,96825771765,00,0.00,N,5,-55, 20241115,3090,3210,3295,2970,15621632,48888495820,00,0.00,N,5,-325, 20241114,3415,3125,3415,2785,34735028,107502510770,00,0.00,N,1,785, 20241113,2630,2630,2630,2630,1794830,4720402900,00,0.00,N,1,605, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 7742fd4a0589..5ddc4b1ce8ca 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3480,3500,3535,3470,85492,299216085,00,0.00,N,5,-20, 20241115,3500,3465,3500,3400,109414,377578220,00,0.00,N,2,5, 20241114,3495,3475,3545,3440,108481,376961680,00,0.00,N,5,-25, 20241113,3520,3510,3575,3490,53075,186561590,00,0.00,N,5,-30, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 6de4c84a09c9..2e507b301cb4 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1061,1031,1076,1030,576084,610394295,00,0.00,N,2,20, 20241115,1041,1010,1049,982,1342485,1364222780,00,0.00,N,2,20, 20241114,1021,1066,1081,1021,1593280,1668579103,00,0.00,N,5,-73, 20241113,1094,1180,1385,1094,16297669,20859909160,00,0.00,N,2,1, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 6e9062b69b34..f48471e5ed2b 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1185,1150,1192,1149,225609,265613368,00,0.00,N,2,22, 20241115,1163,1138,1195,1100,484496,555650949,00,0.00,N,2,21, 20241114,1142,1140,1161,1140,435094,500768193,00,0.00,N,5,-8, 20241113,1150,1199,1202,1150,419778,488302072,00,0.00,N,5,-49, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 018d5204276d..7f5fe64e1436 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,863,864,865,855,66081,56932510,00,0.00,N,5,-1, 20241115,864,840,864,821,155804,129432908,00,0.00,N,2,30, 20241114,834,837,860,830,133572,112245956,00,0.00,N,5,-3, 20241113,837,870,871,830,221079,188600376,00,0.00,N,5,-33, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 62554584f0f2..64d471bd6366 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1423,1412,1446,1397,129763,184347058,00,0.00,N,2,11, 20241115,1412,1391,1422,1341,311123,429072957,00,0.00,N,2,15, 20241114,1397,1401,1440,1396,186365,263350211,00,0.00,N,5,-4, 20241113,1401,1497,1502,1395,384141,553488161,00,0.00,N,5,-90, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index bea37f2c2d46..b61bd9ae736d 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,902,898,909,893,57857,52110345,00,0.00,N,2,4, 20241115,898,884,899,882,99689,88468025,00,0.00,N,5,-5, 20241114,903,897,919,892,119646,107378143,00,0.00,N,5,-8, 20241113,911,938,938,895,240137,216299273,00,0.00,N,5,-30, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 97fb69f59982..79a312c2d11d 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17710,16860,17960,16860,1403895,24685052060,00,0.00,N,2,860, 20241115,16850,16620,17040,16610,933566,15738928040,00,0.00,N,2,320, 20241114,16530,16990,17150,16530,1083408,18160482150,00,0.00,N,5,-460, 20241113,16990,17370,17550,16960,905374,15521132950,00,0.00,N,5,-610, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index c0c3dba9c6b2..1966d26d5358 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3015,2975,3050,2975,16860,50913230,00,0.00,N,2,10, 20241115,3005,2965,3005,2910,35155,105071180,00,0.00,N,2,40, 20241114,2965,3025,3025,2900,18616,54515530,00,0.00,N,5,-5, 20241113,2970,2900,3005,2900,46541,138135570,00,0.00,N,3,0, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 3ce2b213e277..872bc1612f9c 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13870,14100,14250,13790,138456,1933168700,00,0.00,N,5,-230, 20241115,14100,13500,14300,13500,312824,4374394070,00,0.00,N,2,210, 20241114,13890,13860,14880,13750,839350,11983320990,00,0.00,N,5,-460, 20241113,14350,13380,16500,13000,3644428,54592469420,00,0.00,N,2,890, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 61cfe46a134f..f336310f4486 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,124000,120100,125000,120100,741305,91435337600,00,0.00,N,2,6700, 20241115,117300,116900,120000,115800,413179,48625259820,00,0.00,N,2,1500, 20241114,115800,118000,118400,115800,398956,46446101400,00,0.00,N,5,-1200, 20241113,117000,119200,119600,116400,289601,34043486800,00,0.00,N,5,-3000, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 9b1f6459e692..e04e85bcb7b5 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,78100,62700,80900,62200,7951421,607460540100,00,0.00,N,2,15800, 20241115,62300,61400,62700,60300,668750,41276020500,00,0.00,N,2,1600, 20241114,60700,60200,63000,59900,755375,46426617600,00,0.00,N,2,500, 20241113,60200,60300,60600,59500,595218,35771004400,00,0.00,N,2,200, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index c4aafb564e8e..686ad75691c7 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3650,3520,3655,3515,1612259,5837298195,00,0.00,N,2,140, 20241115,3510,3460,3535,3430,894724,3117522560,00,0.00,N,2,75, 20241114,3435,3480,3535,3435,1886421,6538891245,00,0.00,N,5,-15, 20241113,3450,3425,3515,3425,1360631,4706372120,00,0.00,N,5,-20, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 97115fdf842f..37b7f1a1c96d 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17270,17250,17380,17160,11341,195771140,00,0.00,N,2,20, 20241115,17250,16820,17380,16180,22928,381148110,00,0.00,N,2,430, 20241114,16820,16690,17170,16650,40305,678039260,00,0.00,N,5,-90, 20241113,16910,17400,17400,16870,33497,571219460,00,0.00,N,5,-440, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 41d020980dcb..66d2c5c4231d 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2930,2920,3010,2845,340140,1001465305,00,0.00,N,2,30, 20241115,2900,2750,2970,2635,967348,2705635025,00,0.00,N,5,-15, 20241114,2915,3030,3110,2915,382660,1145728480,00,0.00,N,5,-115, 20241113,3030,3205,3260,3020,561925,1734498885,00,0.00,N,5,-205, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 9c3e3c6ed875..306da07178cd 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38750,39000,39800,38650,3374,132322250,00,0.00,N,5,-150, 20241115,38900,39050,39750,38600,4986,194138400,00,0.00,N,5,-150, 20241114,39050,39050,39650,38650,26631,1038798150,00,0.00,N,3,0, 20241113,39050,39250,39700,38500,10002,390656050,00,0.00,N,5,-600, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index d3d425a32b90..9120de25c2aa 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,40850,39050,41100,39050,97139,3950130400,00,0.00,N,2,1450, 20241115,39400,39700,40150,39250,55394,2188219700,00,0.00,N,2,150, 20241114,39250,39900,40100,39200,73389,2892617750,00,0.00,N,5,-500, 20241113,39750,40400,40400,39600,42648,1697788100,00,0.00,N,5,-900, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index e67f98ba8b99..72e91ce54d32 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8950,8950,8960,8950,241117,2158079750,00,0.00,N,5,-10, 20241115,8960,8950,8960,8950,379043,3392602280,00,0.00,N,2,10, 20241114,8950,8950,8960,8950,719993,6444340530,00,0.00,N,2,10, 20241113,8940,8940,8950,8940,895262,8003974150,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index f6e5e310fb3b..5e6a78adea26 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18150,17780,18240,17780,260420,4723056410,00,0.00,N,2,270, 20241115,17880,17760,17970,17720,124663,2227192010,00,0.00,N,2,240, 20241114,17640,17750,17840,17490,250057,4413734090,00,0.00,N,5,-50, 20241113,17690,17680,17760,17590,262265,4643839200,00,0.00,N,5,-20, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 06881499a044..d85269064bd7 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11490,11170,11590,11030,128941,1479973070,00,0.00,N,2,340, 20241115,11150,10690,11290,10590,162022,1789951960,00,0.00,N,2,610, 20241114,10540,10460,10750,10310,62088,648415710,00,0.00,N,2,110, 20241113,10430,10570,10770,10400,79866,842527220,00,0.00,N,5,-170, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 6ee1d98c7647..13bf1bb23fe3 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41800,42100,42650,41400,881993,36839753800,00,0.00,N,2,300, 20241115,41500,41750,42700,41400,633204,26537261350,00,0.00,N,2,350, 20241114,41150,43050,43200,41150,1320149,54854877774,00,0.00,N,5,-1450, 20241113,42600,42900,43400,42500,873207,37509502489,00,0.00,N,5,-900, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index ccc40db0d045..d0b994a11717 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2605,2555,2640,2540,42431,110542520,00,0.00,N,2,50, 20241115,2555,2555,2580,2500,26875,68197770,00,0.00,N,3,0, 20241114,2555,2515,2570,2510,49924,126096045,00,0.00,N,2,35, 20241113,2520,2545,2675,2460,108560,275331800,00,0.00,N,2,20, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 166840359de8..83a81ac6fdb1 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,237,237,237,237,0,0,00,0.00,Y,3,0, +20241118,237,237,237,237,0,0,00,0.00,Y,3,0, +20241115,237,237,237,237,0,0,00,0.00,Y,0,0, 20241114,237,237,237,237,0,0,00,0.00,Y,0,0, -20241113,237,237,237,237,0,0,00,0.00,Y,0,0, -20241112,237,237,237,237,0,0,00,0.00,Y,0,0, -20241111,237,237,237,237,0,0,00,0.00,Y,0,0, +20241113,237,237,237,237,0,0,00,0.00,N,0,0, +20241112,237,237,237,237,0,0,00,0.00,N,0,0, +20241111,237,237,237,237,0,0,00,0.00,N,0,0, 20241108,237,237,237,237,0,0,00,0.00,N,0,0, 20241107,237,243,247,232,879123,207884917,00,0.00,N,5,-6, 20241106,243,250,257,241,519847,128260899,00,0.00,N,5,-7, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index e2b9a01cfaa3..4cb86da0a531 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23550,23550,25050,23150,4023752,97302206900,00,0.00,N,2,300, 20241115,23250,22600,24600,22500,5395095,127493581550,00,0.00,N,2,150, 20241114,23100,19890,23750,19890,9208841,205442458000,00,0.00,N,2,3580, 20241113,19520,19400,20700,19400,2132639,42687183890,00,0.00,N,2,230, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 5a73ad2d4e9a..222a85530e86 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2615,2610,2690,2545,1938291,5079450025,00,0.00,N,2,10, 20241115,2605,2295,2945,2295,20871448,57223150065,00,0.00,N,2,315, 20241114,2290,2400,2440,2265,1412942,3294210450,00,0.00,N,5,-115, 20241113,2405,2615,2665,2395,1683524,4223687460,00,0.00,N,5,-235, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 77d1289ff4b5..21d362af5ac9 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5310,5300,5390,5260,26600,141915690,00,0.00,N,2,50, 20241115,5260,5140,5310,5130,61417,318546580,00,0.00,N,2,120, 20241114,5140,5100,5180,5060,30786,157687330,00,0.00,N,2,30, 20241113,5110,5150,5170,5060,39992,204422930,00,0.00,N,5,-80, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 899d961718f7..ebb60920eebf 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5230,5250,5260,5190,14689,76485730,00,0.00,N,5,-30, 20241115,5260,5300,5370,5110,18752,97444320,00,0.00,N,5,-170, 20241114,5430,5480,5530,5380,23567,128009800,00,0.00,N,5,-60, 20241113,5490,5650,5650,5330,8105,44521570,00,0.00,N,5,-170, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 321471348b98..b9e6bba8ec71 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8290,8080,8460,8080,34103,282860930,00,0.00,N,2,90, 20241115,8200,8750,8800,8020,78282,649357950,00,0.00,N,5,-550, 20241114,8750,9140,9140,8750,93034,826310600,00,0.00,N,5,-400, 20241113,9150,9260,9450,9150,73972,685388620,00,0.00,N,5,-150, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 4e29fac35770..a57b6fb4a097 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1731,1723,1740,1710,40716,70340544,00,0.00,N,2,2, 20241115,1729,1724,1738,1696,52717,90659976,00,0.00,N,3,0, 20241114,1729,1750,1760,1726,52311,90643380,00,0.00,N,5,-31, 20241113,1760,1756,1766,1724,83586,146210456,00,0.00,N,5,-13, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 90ecdfd6862f..8683deb448eb 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2625,2730,2750,2610,1883878,5023616975,00,0.00,N,5,-90, 20241115,2715,2700,2755,2600,2236332,5918483695,00,0.00,N,2,20, 20241114,2695,2855,2915,2675,1153827,3195339340,00,0.00,N,5,-160, 20241113,2855,2865,2900,2850,241418,693628540,00,0.00,N,5,-20, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index d75360bfcf0e..f4ac6e3492b5 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10670,10520,10810,10400,52785,564047850,00,0.00,N,2,70, 20241115,10600,10280,10770,10220,102117,1079251060,00,0.00,N,2,320, 20241114,10280,10460,10550,10180,155652,1603518980,00,0.00,N,5,-230, 20241113,10510,10860,11000,10450,100402,1066636810,00,0.00,N,5,-320, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 1382a1323ad8..9e828da581da 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31950,31600,32650,31600,12532,403032900,00,0.00,N,3,0, 20241115,31950,31400,32100,31250,4304,136429450,00,0.00,N,2,250, 20241114,31700,31750,32450,31700,6029,192397250,00,0.00,N,5,-700, 20241113,32400,32950,33250,32000,3708,120554850,00,0.00,N,5,-900, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index e8009e082f76..d14d21bf9d16 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1339,1309,1350,1309,45410,60525786,00,0.00,N,2,30, 20241115,1309,1280,1313,1271,42282,54933175,00,0.00,N,2,29, 20241114,1280,1265,1284,1240,24432,31280352,00,0.00,N,2,2, 20241113,1278,1280,1280,1222,27530,35039586,00,0.00,N,2,1, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 7eec700415c8..028fd84110f7 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,518,505,525,505,458950,236771499,00,0.00,N,5,-6, 20241115,524,521,529,518,252806,132192271,00,0.00,N,5,-3, 20241114,527,521,538,518,189670,99935767,00,0.00,N,2,2, 20241113,525,545,545,520,195929,104179768,00,0.00,N,5,-16, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index d6642ef27602..50c395d61de4 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,938,905,938,903,115445,106522813,00,0.00,N,2,33, 20241115,905,890,907,878,71791,64041869,00,0.00,N,2,15, 20241114,890,866,890,866,61745,53967350,00,0.00,N,2,24, 20241113,866,890,916,860,116686,103089962,00,0.00,N,5,-24, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 9fc4fd67441a..99d06e3bb4c8 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34100,37600,37600,33650,339771,11955490900,00,0.00,N,5,-3500, 20241115,37600,35300,37900,35250,302160,11191091800,00,0.00,N,2,2100, 20241114,35500,38100,38600,35450,266374,9866776000,00,0.00,N,5,-2100, 20241113,37600,38050,39200,37450,241129,9192526450,00,0.00,N,5,-450, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 0564e588701e..4b672a93c9f0 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1205,1161,1208,1149,123436,145748415,00,0.00,N,2,65, 20241115,1140,1077,1149,1057,45626,51573222,00,0.00,N,2,63, 20241114,1077,1081,1089,1071,16081,17347581,00,0.00,N,5,-12, 20241113,1089,1111,1111,1076,14474,15746151,00,0.00,N,5,-22, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index f639ab530cb3..48ad0264cabe 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10560,10580,10630,10470,39465,415989570,00,0.00,N,5,-20, 20241115,10580,10260,10600,10260,43023,449365890,00,0.00,N,2,190, 20241114,10390,10440,10540,10340,40936,426709710,00,0.00,N,2,10, 20241113,10380,10340,10520,10340,67744,702695670,00,0.00,N,5,-110, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index a214782e8305..73a9e9a53b00 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1553,1461,1563,1461,62691,95523721,00,0.00,N,2,54, 20241115,1499,1446,1500,1444,22546,32931691,00,0.00,N,2,45, 20241114,1454,1467,1483,1453,13446,19677997,00,0.00,N,5,-13, 20241113,1467,1483,1505,1467,8025,11845388,00,0.00,N,5,-16, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 8a88ec9ae4a9..0eca0d05fc9a 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16300,15280,17780,15180,312143,5223855330,00,0.00,N,2,850, 20241115,15450,15010,15630,14960,73551,1123892530,00,0.00,N,2,270, 20241114,15180,15760,16010,15100,99154,1542770450,00,0.00,N,5,-710, 20241113,15890,16460,16730,15890,64309,1041073490,00,0.00,N,5,-820, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index e92a6d79636f..7508395a566f 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8760,8810,8990,8710,299343,2647306850,00,0.00,N,5,-40, 20241115,8800,8650,9010,8450,459205,3993033930,00,0.00,N,2,180, 20241114,8620,8700,8930,8440,620953,5352906220,00,0.00,N,5,-10, 20241113,8630,8800,8800,8610,216538,1878228350,00,0.00,N,5,-210, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 4de610cf9410..520bf39da08c 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8030,8000,8290,7960,101411,820389230,00,0.00,N,2,30, 20241115,8000,8050,8170,7580,183008,1436141200,00,0.00,N,5,-180, 20241114,8180,8100,8440,7880,198260,1607376630,00,0.00,N,2,150, 20241113,8030,8430,8730,7960,230611,1890896090,00,0.00,N,5,-500, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index b60331614d8a..e267290c6ac1 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4850,4900,5080,4830,16441,80422770,00,0.00,N,5,-40, 20241115,4890,5080,5100,4755,4331,21223580,00,0.00,N,5,-10, 20241114,4900,4930,4980,4855,6684,32772400,00,0.00,N,5,-35, 20241113,4935,4995,5030,4830,19867,97159765,00,0.00,N,5,-60, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index ab106cf08919..4f7f321736da 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5040,4900,5060,4900,9505,47715355,00,0.00,N,2,95, 20241115,4945,4850,4945,4800,15079,73185325,00,0.00,N,2,95, 20241114,4850,4880,4990,4810,16639,81601900,00,0.00,N,5,-50, 20241113,4900,4990,5100,4860,23297,115557075,00,0.00,N,5,-130, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 80d34cb1ad22..12fd4d34321b 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1306,1328,1345,1291,703450,924739981,00,0.00,N,5,-28, 20241115,1334,1216,1410,1216,3832034,5051704170,00,0.00,N,2,92, 20241114,1242,1305,1345,1241,987164,1269829690,00,0.00,N,5,-86, 20241113,1328,1370,1430,1320,1510020,2034394077,00,0.00,N,5,-105, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index cdcb6fa029d4..15a11ec0f2b1 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3550,3430,3595,3415,136580,483951695,00,0.00,N,2,100, 20241115,3450,3360,3480,3335,229715,780247155,00,0.00,N,2,50, 20241114,3400,3415,3510,3315,272129,934480535,00,0.00,N,5,-15, 20241113,3415,3530,3600,3400,496672,1736620695,00,0.00,N,5,-175, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 3a1724b8d065..a8f24d7eae50 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10050,9970,10100,9970,902002,9074502650,00,0.00,N,2,20, 20241115,10030,10010,10080,9960,669626,6717771850,00,0.00,N,2,30, 20241114,10000,9980,10000,9880,964926,9614644760,00,0.00,N,2,40, 20241113,9960,9990,10030,9930,771152,7687085300,00,0.00,N,5,-40, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index b125517bf920..35d6c4fc54a3 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,316,313,318,305,282755,88680140,00,0.00,N,2,3, 20241115,313,308,316,294,860041,261216600,00,0.00,N,2,4, 20241114,309,322,329,301,924165,286747960,00,0.00,N,5,-13, 20241113,322,343,352,321,1291364,427997608,00,0.00,N,5,-30, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index f6152ef254c3..bffa8a6c468c 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4125,4080,4140,4025,14786,60791705,00,0.00,N,2,40, 20241115,4085,3990,4085,3865,24980,99132935,00,0.00,N,2,95, 20241114,3990,3870,4065,3835,15780,61251270,00,0.00,N,2,120, 20241113,3870,3960,4015,3870,18981,74224960,00,0.00,N,5,-125, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 521b1fab9bfc..962e2782b0bd 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1129,1145,1199,1105,137292,155285633,00,0.00,N,5,-23, 20241115,1152,1186,1200,1130,101555,117026886,00,0.00,N,5,-46, 20241114,1198,1200,1226,1152,86102,102335420,00,0.00,N,5,-2, 20241113,1200,1258,1258,1172,126790,152092817,00,0.00,N,5,-34, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 948e434d8710..cb147cef9b10 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,625,623,630,606,156441,97206951,00,0.00,N,2,2, 20241115,623,616,625,605,95552,58797696,00,0.00,N,2,7, 20241114,616,604,623,601,165685,102008307,00,0.00,N,2,12, 20241113,604,629,629,599,164412,100777188,00,0.00,N,5,-19, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 12a325b10724..30ff38598560 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2325,2170,2450,2170,28077452,65871135465,00,0.00,N,2,155, 20241115,2170,2225,2240,2155,3813702,8314578360,00,0.00,N,5,-75, 20241114,2245,2220,2275,2200,4487808,10037491310,00,0.00,N,2,30, 20241113,2215,2245,2325,2200,6297683,14299609215,00,0.00,N,5,-25, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 5efb35e295de..cbb86e819ec6 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,108800,103000,111000,101800,921918,99655958900,00,0.00,N,2,11200, 20241115,97600,97500,99400,96600,193190,18887832700,00,0.00,N,2,2000, 20241114,95600,98600,98900,95600,419783,40578049140,00,0.00,N,5,-3000, 20241113,98600,100100,100800,98400,184378,18315568442,00,0.00,N,5,-2400, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index c9b8ce19eede..5270f1538b02 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4845,4705,4870,4700,44987,217343205,00,0.00,N,2,125, 20241115,4720,4610,4755,4585,69027,323421835,00,0.00,N,2,125, 20241114,4595,4565,4915,4565,375355,1767846570,00,0.00,N,2,45, 20241113,4550,4620,4715,4550,227423,1049054725,00,0.00,N,5,-165, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 6744f9225b41..781ffbc1d7b4 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1392,1410,1411,1375,87300,121510558,00,0.00,N,5,-35, 20241115,1427,1420,1440,1340,91464,127559987,00,0.00,N,5,-21, 20241114,1448,1498,1498,1426,62514,90421949,00,0.00,N,5,-3, 20241113,1451,1481,1510,1433,64661,94561645,00,0.00,N,5,-29, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index c4760810247c..ba557efbc198 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3470,3315,3520,3315,124469,429816255,00,0.00,N,2,90, 20241115,3380,3420,3760,3360,1500802,5315039045,00,0.00,N,5,-70, 20241114,3450,3270,3450,3265,124513,418363715,00,0.00,N,2,105, 20241113,3345,3485,3585,3325,206881,703517250,00,0.00,N,5,-140, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 12128bf38c83..994262bc535b 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10690,10650,10740,10510,1871,19971260,00,0.00,N,2,40, 20241115,10650,10600,10750,10540,7054,75211450,00,0.00,N,2,40, 20241114,10610,10770,10890,10540,4767,50831770,00,0.00,N,2,10, 20241113,10600,10600,10800,10540,3851,40872590,00,0.00,N,5,-120, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index f6ae79660ea1..1bae0dabbe14 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,761,740,771,677,410169,298190920,00,0.00,N,2,21, 20241115,740,629,740,610,463097,311519954,00,0.00,N,2,122, 20241114,618,629,651,618,44751,28272083,00,0.00,N,5,-19, 20241113,637,670,685,631,166894,107303346,00,0.00,N,5,-33, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index ccd920998c20..20fa1a15235e 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,889,913,922,888,75167,67243055,00,0.00,N,5,-36, 20241115,925,892,927,880,41978,37800712,00,0.00,N,5,-2, 20241114,927,929,929,902,2292,2103434,00,0.00,N,5,-2, 20241113,929,931,934,895,14623,13271483,00,0.00,N,5,-5, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 84ab419d1942..047aeaa44bba 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44600,44400,45600,43500,413503,18503632400,00,0.00,N,2,750, 20241115,43850,43550,45100,42300,587698,25578715400,00,0.00,N,2,150, 20241114,43700,46550,47600,43600,913920,42019945000,00,0.00,N,5,-1050, 20241113,44750,45950,48000,44300,908994,41815002350,00,0.00,N,5,-1450, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index fd38546140a4..a52ab267ef6b 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1680,1670,1697,1655,204936,343731383,00,0.00,N,2,10, 20241115,1670,1634,1709,1610,501863,837752322,00,0.00,N,2,36, 20241114,1634,1615,1673,1615,289825,476523404,00,0.00,N,2,13, 20241113,1621,1670,1676,1600,739530,1212845136,00,0.00,N,5,-75, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index d056bd754544..5114bd130a73 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6940,6780,6990,6730,73272,504793660,00,0.00,N,2,160, 20241115,6780,6490,6810,6450,58465,389467580,00,0.00,N,2,210, 20241114,6570,6900,6900,6570,73509,492268490,00,0.00,N,5,-190, 20241113,6760,6810,6980,6750,77365,527552690,00,0.00,N,5,-80, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index cd24a1077558..0b868d6a78b5 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,835,837,859,825,191337,161241978,00,0.00,N,5,-5, 20241115,840,806,843,791,400183,327563525,00,0.00,N,2,22, 20241114,818,836,855,817,292609,244889608,00,0.00,N,5,-18, 20241113,836,860,875,833,443823,377337707,00,0.00,N,5,-39, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 2fb87d2b9f1e..9c1ae0f889d2 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241118,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241115,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241114,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20241113,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20241112,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20241111,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20241113,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20241112,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20241111,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20241108,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20241107,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20241106,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 2eb752c3130e..1392f63473fd 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3105,3040,3120,3000,2582,7862645,00,0.00,N,2,65, 20241115,3040,2985,3060,2970,1631,4910545,00,0.00,N,5,-20, 20241114,3060,3015,3190,2955,3612,10900965,00,0.00,N,5,-15, 20241113,3075,3110,3200,3020,12346,37445695,00,0.00,N,5,-85, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 2cb950ab5dda..1aab18cbb7e5 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1885,1840,1911,1840,284258,538199963,00,0.00,N,2,29, 20241115,1856,1803,1875,1751,381203,690752418,00,0.00,N,2,38, 20241114,1818,1806,1865,1806,243531,447275785,00,0.00,N,2,6, 20241113,1812,1847,1905,1812,470306,864292572,00,0.00,N,5,-43, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 1fe43d7e2410..65b1747e709c 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12850,12300,13150,12300,234701,2999347230,00,0.00,N,2,550, 20241115,12300,13250,13670,11290,951122,11344543060,00,0.00,N,5,-1530, 20241114,13830,13800,14140,13570,132125,1826314300,00,0.00,N,5,-90, 20241113,13920,13900,14300,13800,164389,2299825780,00,0.00,N,5,-390, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 39ada56e718f..da1675b38056 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1318,1350,1352,1295,328534,433707362,00,0.00,N,5,-57, 20241115,1375,1284,1375,1245,321267,416501187,00,0.00,N,2,92, 20241114,1283,1268,1303,1261,112732,144149379,00,0.00,N,2,5, 20241113,1278,1304,1318,1260,126108,161406983,00,0.00,N,5,-24, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index dffd6d5a7923..fd208daeb881 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18580,18740,18950,18510,39549,739216630,00,0.00,N,5,-400, 20241115,18980,18500,18980,18180,47746,882405350,00,0.00,N,2,400, 20241114,18580,18810,19050,18320,32936,617856220,00,0.00,N,5,-230, 20241113,18810,19100,19340,18740,36188,685929920,00,0.00,N,5,-330, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 34aebb37ee30..76853030c392 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2015,2060,2015,65349,133004230,00,0.00,N,3,0, 20241115,2035,1983,2035,1912,299386,586326981,00,0.00,N,2,52, 20241114,1983,2025,2100,1961,239763,481170253,00,0.00,N,5,-52, 20241113,2035,2010,2085,2010,106481,217715805,00,0.00,N,5,-15, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 86088da32f66..9b71af20f2c5 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1884,1905,1938,1855,71426,135624149,00,0.00,N,2,39, 20241115,1845,1840,1860,1823,21677,40057212,00,0.00,N,3,0, 20241114,1845,1834,1900,1805,53586,98772048,00,0.00,N,2,25, 20241113,1820,1840,1870,1815,40750,74559759,00,0.00,N,5,-42, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index ced7a97bcfff..cd131ced97ec 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3690,3600,3825,3525,662834,2478064015,00,0.00,N,2,140, 20241115,3550,3450,3570,3360,344421,1203795410,00,0.00,N,2,145, 20241114,3405,3665,3690,3405,390779,1381667085,00,0.00,N,5,-215, 20241113,3620,4010,4020,3600,740018,2792751475,00,0.00,N,5,-420, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 7ac1b5489c78..04501c738531 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,558,568,575,554,278112,155922235,00,0.00,N,5,-11, 20241115,569,546,572,540,255249,141291754,00,0.00,N,2,23, 20241114,546,543,567,543,177651,97544552,00,0.00,N,5,-3, 20241113,549,556,562,547,226185,124661864,00,0.00,N,5,-13, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 62f289e782a4..b7ae37ae2623 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12190,11520,12360,11500,240538,2906765840,00,0.00,N,2,580, 20241115,11610,11750,11890,11280,172955,1983769740,00,0.00,N,5,-290, 20241114,11900,11750,12030,11580,261883,3091815120,00,0.00,N,2,220, 20241113,11680,12090,12240,11600,223248,2630045190,00,0.00,N,5,-440, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index fbf451863d4b..3ea412ff31e2 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4120,3960,4180,3955,21633,88397915,00,0.00,N,2,160, 20241115,3960,3835,4000,3770,38243,147245510,00,0.00,N,2,125, 20241114,3835,3835,3920,3810,44997,174084970,00,0.00,N,3,0, 20241113,3835,3940,4025,3820,98057,379116385,00,0.00,N,5,-155, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index d23c55d63d31..a4fa505086d4 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1531,1453,1560,1400,747797,1124611117,00,0.00,N,2,110, 20241115,1421,1317,1516,1306,2195877,3131671434,00,0.00,N,2,91, 20241114,1330,1302,1350,1302,246094,325699272,00,0.00,N,2,28, 20241113,1302,1248,1340,1240,325909,424634067,00,0.00,N,2,46, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 7f44d1113afb..f5e578de3d9c 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3150,3060,3185,3050,13368,41376135,00,0.00,N,2,90, 20241115,3060,3050,3145,3035,10687,32764375,00,0.00,N,5,-5, 20241114,3065,3195,3195,3020,21307,65628605,00,0.00,N,5,-15, 20241113,3080,3335,3335,3010,29260,91631100,00,0.00,N,5,-140, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 409865985fde..f6a394f8fe5f 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6610,6740,6810,6580,69973,466723370,00,0.00,N,5,-230, 20241115,6840,6410,6840,6390,102417,676490200,00,0.00,N,2,240, 20241114,6600,7000,7040,6600,105824,715712370,00,0.00,N,5,-340, 20241113,6940,6900,7090,6850,69555,481860650,00,0.00,N,5,-90, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index b17e532cb8b1..24c6e59600cf 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,116700,115400,117900,114000,290566,33889859600,00,0.00,N,5,-1400, 20241115,118100,121500,122000,115700,296532,35399155100,00,0.00,N,5,-2700, 20241114,120800,123000,123300,119300,343627,41558386200,00,0.00,N,5,-2200, 20241113,123000,122900,124900,121800,316727,39021535420,00,0.00,N,2,100, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index adcb0cf02807..e8fcab4ac2d3 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6050,6110,6120,5900,64887,389444340,00,0.00,N,5,-60, 20241115,6110,6120,6230,5620,223019,1304134840,00,0.00,N,5,-70, 20241114,6180,6010,6200,5890,131797,796018470,00,0.00,N,2,150, 20241113,6030,6160,6320,5800,200950,1208236650,00,0.00,N,5,-370, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index f9f737208e92..20735b83b700 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,789,780,790,779,18970,14865696,00,0.00,N,2,9, 20241115,780,764,780,750,17349,13213644,00,0.00,N,2,16, 20241114,764,763,774,740,48864,36958252,00,0.00,N,3,0, 20241113,764,775,789,757,37167,28527687,00,0.00,N,5,-21, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 8a80beafb4f0..1f847838fcec 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6060,5910,6140,5910,36776,222747240,00,0.00,N,2,160, 20241115,5900,5780,5970,5710,42500,248300370,00,0.00,N,2,100, 20241114,5800,6000,6020,5790,50050,294279600,00,0.00,N,5,-200, 20241113,6000,6060,6060,5960,31066,186248620,00,0.00,N,5,-60, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index f4dfc5bdbcea..3686c3b4dbd8 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21550,21550,22150,21300,7772892,168754760900,00,0.00,N,5,-300, 20241115,21850,22400,22500,21250,10709767,233545845850,00,0.00,N,5,-600, 20241114,22450,21200,22450,20950,17292496,378366659850,00,0.00,N,2,1700, 20241113,20750,21000,21650,20550,7911988,167413263550,00,0.00,N,5,-100, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 237a5d40e631..c9f4e35b6646 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15140,14940,15200,14940,29062,438755460,00,0.00,N,2,200, 20241115,14940,14720,15150,14640,25861,382628410,00,0.00,N,2,150, 20241114,14790,14640,14890,14640,36692,541223780,00,0.00,N,2,50, 20241113,14740,14740,14920,14720,57298,846261690,00,0.00,N,5,-50, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 145a3347edf8..15430d17c43b 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10040,9820,10060,9820,795635,7953556250,00,0.00,N,2,130, 20241115,9910,9830,9960,9680,816042,8020165500,00,0.00,N,2,10, 20241114,9900,9620,9900,9500,1304669,12627438830,00,0.00,N,2,260, 20241113,9640,9840,9940,9640,1114259,10854610460,00,0.00,N,5,-190, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 89d2d82d1d08..28397708bee2 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9490,9250,9590,9250,217977,2066062210,00,0.00,N,2,150, 20241115,9340,9020,9370,9000,252490,2323778680,00,0.00,N,2,320, 20241114,9020,9170,9310,9020,298110,2728600490,00,0.00,N,5,-150, 20241113,9170,9290,9450,9160,342326,3171505080,00,0.00,N,5,-290, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index b69b415426e0..a50b3b8e04b2 100644 --- a/034300/day/candle-day-250.csv +++ b/034300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18040,18030,18180,18030,5619,101550890,00,0.00,N,3,0, 20241115,18040,18040,18090,18020,28946,522067240,00,0.00,N,3,0, 20241114,18040,18070,18100,18030,12330,222621540,00,0.00,N,5,-30, 20241113,18070,18090,18110,18070,3894,70426900,00,0.00,N,5,-10, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index e367274daae8..c13b4bd28174 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10670,10730,10840,10570,68065,726008920,00,0.00,N,5,-70, 20241115,10740,10760,10760,10590,22371,238635360,00,0.00,N,2,20, 20241114,10720,10670,10750,10590,17203,183023000,00,0.00,N,2,50, 20241113,10670,11020,11100,10670,57592,625081800,00,0.00,N,5,-350, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 7f2dd188a794..a694cab3f0f7 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25500,25500,25550,25400,2754,70160400,00,0.00,N,2,100, 20241115,25400,25450,25500,25350,577,14659550,00,0.00,N,5,-100, 20241114,25500,25500,25500,25400,465,11838500,00,0.00,N,3,0, 20241113,25500,25550,25550,25350,1472,37458500,00,0.00,N,2,50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 1f8effb87952..6bdb43840c35 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,138600,133500,139300,133500,136046,18755809000,00,0.00,N,2,3400, 20241115,135200,138400,138700,135200,115429,15744693500,00,0.00,N,5,-3200, 20241114,138400,139200,140000,137100,107713,14903437700,00,0.00,N,5,-800, 20241113,139200,141500,142500,138000,117405,16345376700,00,0.00,N,5,-4100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 63347874822e..5e3a437a3b69 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5980,5920,6170,5910,47540,286542630,00,0.00,N,2,20, 20241115,5960,5800,5990,5710,29808,175183570,00,0.00,N,2,90, 20241114,5870,5940,6130,5860,31220,186112450,00,0.00,N,5,-60, 20241113,5930,6120,6450,5890,68771,414781380,00,0.00,N,5,-270, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index e4246bab8af7..b759691c4513 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1004,997,1008,997,146538,147101908,00,0.00,N,2,4, 20241115,1000,999,1003,997,275989,275772571,00,0.00,N,2,1, 20241114,999,1001,1004,997,341043,340950849,00,0.00,N,5,-2, 20241113,1001,1003,1014,1000,394176,395662680,00,0.00,N,5,-7, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index a20fbb44baa8..5a38d5f24c54 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,957,955,962,943,55790,53119273,00,0.00,N,2,3, 20241115,954,900,955,900,123314,115621829,00,0.00,N,2,62, 20241114,892,1037,1068,888,458481,427736803,00,0.00,N,5,-145, 20241113,1037,1072,1119,1034,66036,71123652,00,0.00,N,5,-42, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 5d29446a3cf4..7223ac9f6347 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,86600,86000,86600,85600,2227,192421200,00,0.00,N,2,600, 20241115,86000,85700,86100,85400,3159,271024800,00,0.00,N,2,600, 20241114,85400,85000,85700,84200,3247,276094200,00,0.00,N,2,400, 20241113,85000,85100,85400,84500,2742,232783300,00,0.00,N,5,-100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index f49bd530aa55..0592c2d605ac 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6420,6360,6460,6360,22231,142009820,00,0.00,N,2,60, 20241115,6360,6310,6370,6280,9996,63138500,00,0.00,N,2,50, 20241114,6310,6510,6510,6310,7153,45504590,00,0.00,N,3,0, 20241113,6310,6390,6410,6310,12350,78507950,00,0.00,N,5,-80, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 57887e4e28e4..75c2a62cae6e 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13840,13920,14110,13790,240781,3339398150,00,0.00,N,5,-20, 20241115,13860,13710,13930,13710,114163,1576124580,00,0.00,N,2,160, 20241114,13700,13670,13800,13670,95369,1307914170,00,0.00,N,2,30, 20241113,13670,13740,13950,13580,219145,3018509800,00,0.00,N,5,-140, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 338985b187b2..9a2de4abe7e7 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12660,12340,12670,12250,49604,619705530,00,0.00,N,2,340, 20241115,12320,12670,12670,12160,238757,2947196730,00,0.00,N,5,-360, 20241114,12680,12370,12790,12270,217874,2737130610,00,0.00,N,2,440, 20241113,12240,12640,12690,11920,184305,2232974960,00,0.00,N,5,-400, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index a2c16609f1cc..8308e692b31e 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2950,2970,3030,2910,44625,132102345,00,0.00,N,5,-60, 20241115,3010,2950,3050,2870,21943,64900000,00,0.00,N,2,20, 20241114,2990,2990,3095,2985,41617,126959125,00,0.00,N,5,-50, 20241113,3040,2970,3090,2935,80758,245075120,00,0.00,N,2,95, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 57c5daab9f45..14d6e388d83b 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17050,17020,17380,16990,623396,10677708750,00,0.00,N,5,-60, 20241115,17110,16830,17140,16780,627847,10710193010,00,0.00,N,2,240, 20241114,16870,16750,16950,16670,588347,9901136180,00,0.00,N,2,150, 20241113,16720,17100,17150,16700,650384,10955386530,00,0.00,N,5,-480, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index c1b7dcc9920b..44b6ac8a86a9 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,398,394,406,389,149679,59226732,00,0.00,N,2,4, 20241115,394,395,403,381,155392,60266896,00,0.00,N,5,-1, 20241114,395,395,407,382,293528,114920696,00,0.00,N,3,0, 20241113,395,407,420,390,180599,72480343,00,0.00,N,5,-12, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index c2d3ef201952..6aae3f328375 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,190800,191000,191800,189300,760104,144749171000,00,0.00,N,2,800, 20241115,190000,190500,191900,188100,1153043,218958430300,00,0.00,N,2,1500, 20241114,188500,183800,190500,183000,2172828,408545964100,00,0.00,N,2,6300, 20241113,182200,181400,184100,179700,1224589,222728678350,00,0.00,N,2,800, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index cb7260bd7f80..5422832ac827 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1720,1666,1768,1666,19866,34200507,00,0.00,N,2,32, 20241115,1688,1667,1705,1659,30916,51743257,00,0.00,N,2,4, 20241114,1684,1668,1705,1668,17129,28808111,00,0.00,N,5,-10, 20241113,1694,1691,1708,1670,54883,92418574,00,0.00,N,5,-12, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 92347f129d82..9e73ef4ee10f 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9110,8970,9170,8930,20513,185211990,00,0.00,N,2,140, 20241115,8970,8780,9100,8760,24549,218203570,00,0.00,N,2,90, 20241114,8880,8910,9000,8810,14936,132212190,00,0.00,N,2,60, 20241113,8820,9010,9030,8800,31118,275955180,00,0.00,N,5,-220, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index fba9ceb03b7e..0fdafb0cf480 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8880,8850,8980,8780,58292,517007620,00,0.00,N,2,10, 20241115,8870,8700,9030,8700,81792,723551540,00,0.00,N,2,100, 20241114,8770,8700,8880,8700,75483,663903560,00,0.00,N,5,-60, 20241113,8830,8870,9040,8710,106518,937689270,00,0.00,N,5,-20, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 15b2eec51002..7e351303f336 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3650,3600,3745,3585,17397,63140410,00,0.00,N,2,50, 20241115,3600,3620,3620,3525,29666,105461300,00,0.00,N,5,-20, 20241114,3620,3640,3680,3500,39278,140207990,00,0.00,N,5,-25, 20241113,3645,3790,3825,3620,38821,143192900,00,0.00,N,5,-160, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index f2687432d275..14bce85da0e2 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,438,433,440,426,47900,20893077,00,0.00,N,2,4, 20241115,434,437,440,424,81911,35093957,00,0.00,N,5,-3, 20241114,437,439,447,427,87013,37621780,00,0.00,N,2,1, 20241113,436,445,459,433,106205,46581293,00,0.00,N,5,-9, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 8a7c94cad255..f04ef2b10ccd 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35100,33800,35200,33800,1298626,45043584950,00,0.00,N,2,1050, 20241115,34050,33100,34550,32950,1328815,44913087750,00,0.00,N,2,1250, 20241114,32800,33400,34350,32550,1837035,61363613400,00,0.00,N,5,-600, 20241113,33400,33000,33500,32850,1190150,39496786200,00,0.00,N,2,150, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 347a092909c5..a1fc0ec36edb 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,60100,57100,60900,56900,81789,4888862400,00,0.00,N,2,2800, 20241115,57300,56900,58400,54700,83568,4750567100,00,0.00,N,5,-600, 20241114,57900,55200,57900,55100,65410,3697139300,00,0.00,N,2,3300, 20241113,54600,54400,55900,53900,92647,5091560200,00,0.00,N,2,600, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 63a48e2d3ac6..745541173038 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2870,2865,2930,2845,129631,372782765,00,0.00,N,3,0, 20241115,2870,2800,2875,2800,102239,290710730,00,0.00,N,2,85, 20241114,2785,2720,2810,2720,94136,261459030,00,0.00,N,2,50, 20241113,2735,2740,2770,2705,89185,243026840,00,0.00,N,5,-25, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 16d5f83fe40c..c47187bbdc23 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1398,1407,1421,1395,292944,412662988,00,0.00,N,5,-9, 20241115,1407,1378,1425,1373,427749,598247401,00,0.00,N,2,8, 20241114,1399,1375,1426,1357,854272,1185262293,00,0.00,N,2,16, 20241113,1383,1427,1445,1383,782926,1101878306,00,0.00,N,5,-44, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index d428fff0684d..7f244a773476 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,59400,59800,60400,58100,778075,46150543200,00,0.00,N,3,0, 20241115,59400,57400,59700,56200,1380530,80450139300,00,0.00,N,2,2600, 20241114,56800,59000,59900,56300,2503819,144899081600,00,0.00,N,2,3100, 20241113,53700,52900,55300,52900,635820,35410939400,00,0.00,N,2,200, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 701e3ed0ba62..3b9efe3ecccb 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2270,2310,2420,2270,397916,923439340,00,0.00,N,5,-75, 20241115,2345,2300,2455,2205,842524,1947688460,00,0.00,N,2,45, 20241114,2300,2420,2480,2280,899621,2111991175,00,0.00,N,5,-160, 20241113,2460,2310,2830,2280,5065875,13321737610,00,0.00,N,2,75, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index e067397f019a..1a5f1838d8e2 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4555,4800,4800,4400,29077,132894800,00,0.00,N,2,165, 20241115,4390,4220,4390,4145,40533,172581600,00,0.00,N,2,150, 20241114,4240,4290,4455,4240,39331,170719680,00,0.00,N,5,-155, 20241113,4395,4430,4555,4255,38823,171359905,00,0.00,N,5,-70, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index b240a346ad1d..ea35c07dd5c9 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3800,3695,3830,3695,34751,131540875,00,0.00,N,2,65, 20241115,3735,3660,3755,3635,73830,272125290,00,0.00,N,2,15, 20241114,3720,3665,3795,3665,63819,238243910,00,0.00,N,2,5, 20241113,3715,3850,3850,3660,147335,547932665,00,0.00,N,5,-125, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index d352519f0a86..e3cd60140808 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,778,770,784,760,2148778,1664354383,00,0.00,N,2,11, 20241115,767,747,787,741,2802855,2137497236,00,0.00,N,5,-3, 20241114,770,809,836,769,3428884,2722502284,00,0.00,N,5,-30, 20241113,800,819,845,791,5088194,4140723180,00,0.00,N,5,-24, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index db5ec716dc05..26e9a7a0270e 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2020,2105,2020,44564,91630490,00,0.00,N,2,5, 20241115,2045,1955,2085,1955,142630,287903065,00,0.00,N,2,50, 20241114,1995,2020,2060,1995,155142,314467795,00,0.00,N,5,-25, 20241113,2020,2050,2130,2020,317037,653769495,00,0.00,N,5,-85, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 77c82bbc83eb..b01b67b1e4fb 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,840,824,848,821,93688,77795405,00,0.00,N,2,3, 20241115,837,839,848,830,68144,56842846,00,0.00,N,5,-11, 20241114,848,850,867,838,102810,87129152,00,0.00,N,5,-16, 20241113,864,870,894,861,123719,107708286,00,0.00,N,2,20, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index f122f07c949f..0d591f155289 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,577,577,577,577,0,0,00,0.00,Y,3,0, +20241118,577,577,577,577,0,0,00,0.00,Y,3,0, +20241115,577,577,577,577,0,0,00,0.00,Y,0,0, 20241114,577,577,577,577,0,0,00,0.00,Y,0,0, -20241113,577,577,577,577,0,0,00,0.00,Y,0,0, -20241112,577,577,577,577,0,0,00,0.00,Y,0,0, -20241111,577,577,577,577,0,0,00,0.00,Y,0,0, +20241113,577,577,577,577,0,0,00,0.00,N,0,0, +20241112,577,577,577,577,0,0,00,0.00,N,0,0, +20241111,577,577,577,577,0,0,00,0.00,N,0,0, 20241108,577,577,577,577,0,0,00,0.00,N,0,0, 20241107,577,577,577,577,0,0,00,0.00,N,0,0, 20241106,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 8d5e07439283..9f307834a289 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25000,25550,25800,24800,30180,758902350,00,0.00,N,5,-450, 20241115,25450,26300,26300,24900,28443,719825900,00,0.00,N,5,-700, 20241114,26150,26500,26700,26150,13643,359822650,00,0.00,N,5,-850, 20241113,27000,27400,27700,26850,8216,222983300,00,0.00,N,5,-600, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index b4fe20242a2f..8f4d45adefc3 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5860,5870,6040,5810,139155,824344870,00,0.00,N,3,0, 20241115,5860,5700,5990,5700,139624,815901670,00,0.00,N,2,150, 20241114,5710,5870,5970,5700,191648,1111840250,00,0.00,N,5,-150, 20241113,5860,6000,6120,5860,173190,1033027830,00,0.00,N,5,-200, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 09d7a7dc2651..4fd8f23daabe 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10930,10910,11280,10880,18655,205961410,00,0.00,N,3,0, 20241115,10930,11560,11560,10610,41459,460142900,00,0.00,N,5,-450, 20241114,11380,11580,11800,11380,19313,224045500,00,0.00,N,5,-200, 20241113,11580,11750,11930,11570,22581,264267470,00,0.00,N,5,-280, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index c7a4f4d3a38c..2797a86b3a19 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8540,8210,8540,8210,27614,232865770,00,0.00,N,2,290, 20241115,8250,7850,8250,7810,65186,522432510,00,0.00,N,2,160, 20241114,8090,8140,8200,8000,19405,157418120,00,0.00,N,2,10, 20241113,8080,8060,8330,8000,62132,502197500,00,0.00,N,5,-210, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 3977aa92e99f..d4fffc165944 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42100,40150,42450,40150,1044714,43621310750,00,0.00,N,2,1650, 20241115,40450,40800,41300,40000,567349,22955726650,00,0.00,N,5,-350, 20241114,40800,40700,41550,40000,712663,28986866350,00,0.00,N,2,400, 20241113,40400,39150,41800,39000,1328529,54071635400,00,0.00,N,2,350, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 4bd5f884d048..fef6d6705905 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9330,9320,9430,9180,13090,122063600,00,0.00,N,2,10, 20241115,9320,9130,9440,9130,6072,56101560,00,0.00,N,2,190, 20241114,9130,9040,9240,9040,7513,68695730,00,0.00,N,5,-10, 20241113,9140,9690,9690,9100,21618,198216050,00,0.00,N,5,-220, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 6858edcae099..9e049876461a 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22100,21900,22300,21800,9409,207643000,00,0.00,N,2,200, 20241115,21900,21700,21950,21450,12766,276415000,00,0.00,N,2,250, 20241114,21650,21950,21950,21650,14369,312146500,00,0.00,N,5,-200, 20241113,21850,22200,22300,21850,8968,196900100,00,0.00,N,5,-400, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 94931938a115..d8c238257610 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3190,3155,3245,3115,364419,1162178890,00,0.00,N,2,40, 20241115,3150,2990,3170,2990,674500,2090542730,00,0.00,N,2,120, 20241114,3030,3165,3200,3030,851480,2640621090,00,0.00,N,5,-125, 20241113,3155,3100,3235,3100,699639,2220640920,00,0.00,N,5,-40, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 09ad98953119..6c17a22fd772 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14820,15650,15650,14740,58959,884315840,00,0.00,N,5,-480, 20241115,15300,14720,15300,14350,113095,1681902600,00,0.00,N,2,560, 20241114,14740,15110,15550,14740,105173,1587795660,00,0.00,N,5,-480, 20241113,15220,16050,16260,15190,189485,2948301750,00,0.00,N,5,-830, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index b5ac4cdb52f1..edabf50cc77e 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,205500,200000,207500,200000,64908,13283978000,00,0.00,N,2,3500, 20241115,202000,203500,206000,194900,111310,22432423500,00,0.00,N,5,-2500, 20241114,204500,206000,207500,200500,86580,17699991000,00,0.00,N,3,0, 20241113,204500,203500,210000,201500,56007,11453698500,00,0.00,N,5,-1000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 3400791659f5..df0b575efb49 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2050,2100,2050,11717,24337930,00,0.00,N,2,20, 20241115,2070,2010,2185,1962,119968,244160237,00,0.00,N,2,60, 20241114,2010,1947,2020,1915,100753,199104001,00,0.00,N,2,43, 20241113,1967,2010,2020,1961,64964,129451129,00,0.00,N,5,-53, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index c536b973e564..f033cc788356 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2985,2940,3095,2940,312284,944736310,00,0.00,N,2,25, 20241115,2960,2955,3000,2870,401770,1184548385,00,0.00,N,2,10, 20241114,2950,2855,3025,2840,738804,2164724480,00,0.00,N,2,70, 20241113,2880,3000,3100,2850,1409956,4118852735,00,0.00,N,5,-130, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 70fbda01d6b0..fe90241b1824 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,436,431,456,431,202255,88873709,00,0.00,N,5,-10, 20241115,446,440,462,440,216663,96154230,00,0.00,N,5,-8, 20241114,454,482,482,453,44145,20586005,00,0.00,N,2,1, 20241113,453,463,473,453,97389,44640144,00,0.00,N,5,-15, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 26c2438f408f..5755d1e32e6e 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4885,4900,4925,4865,44075,215642985,00,0.00,N,2,15, 20241115,4870,4750,4900,4730,28978,139196185,00,0.00,N,2,75, 20241114,4795,4850,4875,4730,37803,181594455,00,0.00,N,5,-55, 20241113,4850,4875,4970,4850,52654,257817645,00,0.00,N,5,-85, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 4ffde96e694b..98ac6394cbf7 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6440,6510,6600,6390,64239,415031810,00,0.00,N,5,-60, 20241115,6500,6600,6720,6430,61182,399278030,00,0.00,N,5,-150, 20241114,6650,6920,6920,6590,68632,460322650,00,0.00,N,5,-340, 20241113,6990,7130,7200,6960,17560,122459170,00,0.00,N,5,-210, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index da213da44d01..ba62fccb96d3 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241118,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241115,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241114,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20241113,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20241112,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20241111,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20241113,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20241112,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20241111,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20241108,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20241107,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20241106,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index daa68ba03181..4745564b86ad 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1196,1185,1252,1183,34274,41134525,00,0.00,N,5,-1, 20241115,1197,1150,1208,1121,89855,103026142,00,0.00,N,2,32, 20241114,1165,1190,1206,1116,82993,95767125,00,0.00,N,5,-40, 20241113,1205,1242,1271,1145,128020,150774836,00,0.00,N,5,-37, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 473066e79d22..49d7fe5ff13b 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18150,18250,18250,18100,7023,127624740,00,0.00,N,5,-100, 20241115,18250,18640,18640,18150,4249,77397620,00,0.00,N,5,-70, 20241114,18320,18500,18500,18300,5101,93837520,00,0.00,N,5,-160, 20241113,18480,18670,18670,18390,7798,144304040,00,0.00,N,5,-150, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 7d0465bbe108..b75c775e7ddf 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16840,17000,17620,16670,165521,2826508740,00,0.00,N,5,-10, 20241115,16850,16130,17070,16130,180967,3016751480,00,0.00,N,2,590, 20241114,16260,16210,16890,16210,188800,3107003330,00,0.00,N,5,-80, 20241113,16340,16600,17200,16310,239639,3989401030,00,0.00,N,5,-600, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 95c664695d9e..ac2b2f29f7f4 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,36850,36500,38000,36250,79232,2941336850,00,0.00,N,2,350, 20241115,36500,36000,37400,34600,200697,7223067400,00,0.00,N,5,-1650, 20241114,38150,39650,40600,38150,88221,3456703400,00,0.00,N,5,-1700, 20241113,39850,41650,41900,39650,88119,3550299950,00,0.00,N,5,-1950, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 93132d9b8a1b..262acef61501 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9450,9410,9720,9310,221831,2100719520,00,0.00,N,2,50, 20241115,9400,9320,9800,9140,419933,3991262120,00,0.00,N,2,100, 20241114,9300,9000,9390,8930,167904,1549926980,00,0.00,N,2,270, 20241113,9030,9640,10000,9020,374904,3545456780,00,0.00,N,5,-280, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 0e8a4b5e1c88..64bde4af4f6b 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27700,29150,29200,27500,424289,11944560000,00,0.00,N,5,-900, 20241115,28600,27350,29200,27300,492103,14012289700,00,0.00,N,2,1050, 20241114,27550,29250,29300,27550,487941,13750446200,00,0.00,N,5,-1100, 20241113,28650,27450,29150,27350,743402,21142369150,00,0.00,N,2,1100, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 11690c7b52b8..8d6642d122da 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2420,2350,2420,2265,125935,298148765,00,0.00,N,2,80, 20241115,2340,2175,2360,2175,388597,881996725,00,0.00,N,2,250, 20241114,2090,2205,2255,2055,68395,147687880,00,0.00,N,5,-120, 20241113,2210,2250,2290,2160,96690,217234200,00,0.00,N,5,-100, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 83b08d9d6560..c4b045943719 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5300,5300,5450,5280,20239,108479270,00,0.00,N,5,-50, 20241115,5350,5100,5390,5000,47389,244790700,00,0.00,N,2,200, 20241114,5150,5120,5500,5120,22197,115424960,00,0.00,N,5,-40, 20241113,5190,5310,5550,5130,47160,248364530,00,0.00,N,5,-210, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index dbb3e2bfaef1..055656a6a3f8 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1899,1850,1904,1849,6990,13072059,00,0.00,N,2,33, 20241115,1866,1932,1932,1850,10467,19776994,00,0.00,N,5,-66, 20241114,1932,1912,1960,1843,6338,12231831,00,0.00,N,2,20, 20241113,1912,1927,1934,1836,13469,25609299,00,0.00,N,5,-9, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index a898a77a4249..b9be5067e6fe 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4095,4030,4185,4025,1584352,6482650465,00,0.00,N,2,65, 20241115,4030,3950,4175,3900,2383277,9589900755,00,0.00,N,2,55, 20241114,3975,4390,4450,3965,3227137,13514126280,00,0.00,N,5,-340, 20241113,4315,4180,4805,4180,17263640,79429732020,00,0.00,N,2,175, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index a384aa92abb2..bad143a9d4e0 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1394,1384,1394,1374,28780,39790138,00,0.00,N,2,20, 20241115,1374,1401,1403,1360,55571,76210916,00,0.00,N,5,-29, 20241114,1403,1420,1427,1375,66843,93113828,00,0.00,N,5,-17, 20241113,1420,1463,1466,1400,39732,56819742,00,0.00,N,5,-43, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 6b210c9fc2e6..cf5cb232ec0d 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4410,4640,4705,4250,175796,787506795,00,0.00,N,5,-295, 20241115,4705,4640,4835,4525,121750,571671680,00,0.00,N,2,225, 20241114,4480,4270,4555,4210,127514,568794385,00,0.00,N,2,210, 20241113,4270,4220,4290,4185,25872,109441865,00,0.00,N,5,-20, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index ff1b26e3a85e..531293bff771 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6650,6630,6710,6570,20024,132367840,00,0.00,N,2,20, 20241115,6630,6800,7470,6420,151514,1030162400,00,0.00,N,2,210, 20241114,6420,6400,6880,6390,19748,127338620,00,0.00,N,2,20, 20241113,6400,6490,6610,6400,35515,230543770,00,0.00,N,5,-150, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index dbb510755c50..e1d62477a0c1 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1212,1227,1227,1180,74250,89540910,00,0.00,N,5,-17, 20241115,1229,1264,1264,1206,51845,63287996,00,0.00,N,5,-38, 20241114,1267,1227,1280,1220,44748,55827198,00,0.00,N,2,40, 20241113,1227,1280,1285,1225,86827,108254803,00,0.00,N,5,-58, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index d97700d35694..5fe0afee448b 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5880,6060,6180,5810,1062604,6345046010,00,0.00,N,5,-370, 20241115,6250,5810,6800,5700,8120243,51526301360,00,0.00,N,2,350, 20241114,5900,5560,6590,5560,12037681,74634558660,00,0.00,N,2,370, 20241113,5530,6040,6140,5300,2443235,13819919870,00,0.00,N,5,-650, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index bbb579e20278..472c654e47fc 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8520,8640,8730,8520,37860,326033240,00,0.00,N,5,-120, 20241115,8640,8520,8810,8410,19468,166349990,00,0.00,N,2,120, 20241114,8520,8500,8690,8500,28964,247973890,00,0.00,N,5,-20, 20241113,8540,8580,8660,8530,25499,218619710,00,0.00,N,5,-130, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 4d86f33076ca..f060735cc3c4 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2460,2410,2470,2405,48114,117780235,00,0.00,N,2,45, 20241115,2415,2400,2455,2350,186492,446415685,00,0.00,N,2,5, 20241114,2410,2425,2465,2400,121892,295869075,00,0.00,N,5,-15, 20241113,2425,2480,2480,2385,170013,410236650,00,0.00,N,5,-55, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index bab51e3d3de2..e668e147b135 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29250,28900,29400,28900,3749,109677950,00,0.00,N,2,250, 20241115,29000,28800,29150,28550,4379,125926450,00,0.00,N,2,150, 20241114,28850,29050,29200,28800,7137,206627350,00,0.00,N,5,-350, 20241113,29200,29250,30050,29100,4897,143500450,00,0.00,N,5,-50, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 4e8d6b8fedcd..f843fde45dbc 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1487,1480,1546,1468,23201,34415153,00,0.00,N,2,7, 20241115,1480,1544,1544,1460,17737,26408785,00,0.00,N,5,-65, 20241114,1545,1511,1560,1503,18064,27520552,00,0.00,N,2,35, 20241113,1510,1528,1532,1508,9648,14626149,00,0.00,N,5,-38, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index cc6491ea01f6..0eb305ba0936 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1104,1115,1121,1088,231990,256061862,00,0.00,N,5,-11, 20241115,1115,1061,1130,1050,486703,526561301,00,0.00,N,2,38, 20241114,1077,1085,1109,1053,658282,704600468,00,0.00,N,5,-13, 20241113,1090,1100,1114,1075,569401,621469115,00,0.00,N,5,-19, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index d367bfdb9ad8..f82b4453022d 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6720,6720,6860,6690,25102,170027780,00,0.00,N,3,0, 20241115,6720,6550,6870,6410,37164,246711030,00,0.00,N,2,100, 20241114,6620,6650,6750,6470,22120,145712470,00,0.00,N,2,20, 20241113,6600,6720,6770,6560,19784,131700330,00,0.00,N,5,-180, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index f83c894a35fa..a8b66cc07660 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1182,1402,1550,1178,2017888,2677274650,00,0.00,N,5,-220, 20241115,1402,1450,1462,1323,499653,707905802,00,0.00,N,5,-10, 20241114,1412,1368,1447,1340,890366,1248772094,00,0.00,N,2,82, 20241113,1330,1265,1362,1263,583850,770430675,00,0.00,N,2,67, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 971b50a2ac8f..0483c35cdcf9 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6370,6160,6420,6160,11076,70008000,00,0.00,N,2,160, 20241115,6210,6220,6280,6130,24721,153193810,00,0.00,N,5,-10, 20241114,6220,6300,6440,6220,42923,270031030,00,0.00,N,5,-80, 20241113,6300,6600,6770,6280,60725,394452760,00,0.00,N,5,-480, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 4b36c9ffa51d..0d8ac4e93eba 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2560,2450,2575,2450,91492,232874245,00,0.00,N,2,100, 20241115,2460,2405,2500,2385,225372,545881975,00,0.00,N,2,15, 20241114,2445,2465,2530,2425,132027,326859755,00,0.00,N,5,-35, 20241113,2480,2515,2570,2475,190573,480510815,00,0.00,N,5,-85, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index cbfb2729ec23..d7bdf5a5e077 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16150,17190,18500,16150,566001,9899373660,00,0.00,N,2,650, 20241115,15500,14970,15510,14920,37629,573008670,00,0.00,N,2,490, 20241114,15010,15220,15450,14970,44007,666793010,00,0.00,N,5,-210, 20241113,15220,15640,16070,15220,60311,937478480,00,0.00,N,5,-650, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 042bc7ee3f81..f1bb1d1edcc1 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241118,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241115,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241114,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20241113,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20241112,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20241111,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20241113,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20241112,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20241111,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20241108,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20241107,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20241106,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 2a3ae1b69f0c..9a856b57e9aa 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17120,16620,17120,16600,13331,226273760,00,0.00,N,2,250, 20241115,16870,16880,17090,16730,22097,371842350,00,0.00,N,5,-130, 20241114,17000,17180,17270,17000,15745,269626550,00,0.00,N,5,-200, 20241113,17200,17040,17340,16800,30847,527483630,00,0.00,N,2,170, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 29c5875d2237..6ba7ffd5c604 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3220,3110,3320,3085,135642,437408075,00,0.00,N,2,115, 20241115,3105,3055,3150,3015,109800,337242430,00,0.00,N,2,5, 20241114,3100,3145,3230,3100,164021,517193025,00,0.00,N,5,-50, 20241113,3150,3265,3335,3150,181818,584944095,00,0.00,N,5,-160, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 2e5bb81e014f..c3a427812dfa 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3230,3215,3245,3185,525822,1691006830,00,0.00,N,2,15, 20241115,3215,3090,3470,3090,5132975,16901949405,00,0.00,N,2,110, 20241114,3105,3075,3150,3065,211072,654947190,00,0.00,N,5,-10, 20241113,3115,3100,3190,3055,455681,1422298250,00,0.00,N,2,5, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index bcf966fa6064..b794ef5443a1 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,251,251,253,244,408267,101432028,00,0.00,N,3,0, 20241115,251,241,253,239,654488,160093921,00,0.00,N,2,11, 20241114,240,232,265,232,1991561,491750801,00,0.00,N,2,7, 20241113,233,236,241,233,525503,123790409,00,0.00,N,5,-7, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index bba20e5f4044..4662743acd51 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1576,1611,1627,1576,64904,103415733,00,0.00,N,5,-14, 20241115,1590,1605,1634,1559,82924,131032323,00,0.00,N,5,-28, 20241114,1618,1704,1730,1614,157616,259040532,00,0.00,N,5,-85, 20241113,1703,1721,1734,1670,121647,206010082,00,0.00,N,5,-18, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 0e4ff247ae7f..8e4c874bada9 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,604,590,604,582,172020,102302221,00,0.00,N,2,15, 20241115,589,557,589,546,276130,156139933,00,0.00,N,2,32, 20241114,557,546,569,546,173175,96985848,00,0.00,N,2,7, 20241113,550,567,573,550,367281,204208429,00,0.00,N,5,-26, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 3958c2f05cd1..ca007868a4f3 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3700,3625,3715,3530,48430,175952675,00,0.00,N,2,80, 20241115,3620,3525,3630,3385,22878,81571545,00,0.00,N,2,100, 20241114,3520,3580,3600,3505,26170,93273310,00,0.00,N,2,20, 20241113,3500,3645,3660,3500,45570,162489210,00,0.00,N,5,-145, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index f7a910617959..f0533d5826ea 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3455,3355,3490,3300,33911,116040935,00,0.00,N,2,100, 20241115,3355,3205,3430,3150,96195,316306380,00,0.00,N,5,-5, 20241114,3360,3395,3500,3360,34465,117777475,00,0.00,N,5,-30, 20241113,3390,3485,3570,3360,68366,237463560,00,0.00,N,5,-140, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index f904d387f774..5eea0449aef8 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,176,172,178,172,417689,73140183,00,0.00,N,2,1, 20241115,175,180,180,169,955832,165172974,00,0.00,N,5,-1, 20241114,176,184,185,176,762560,136259414,00,0.00,N,5,-7, 20241113,183,181,183,177,669388,120609034,00,0.00,N,3,0, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index cc0416e796b1..70c5cc7a80c5 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3495,3350,3495,3350,6935,23706305,00,0.00,N,2,125, 20241115,3370,3320,3375,3220,7561,24905140,00,0.00,N,2,10, 20241114,3360,3400,3500,3360,8281,28157285,00,0.00,N,5,-35, 20241113,3395,3395,3440,3330,6670,22542845,00,0.00,N,5,-35, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 7fd680da9faa..86b02ef7a3c3 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5730,5710,5750,5660,42407,241019830,00,0.00,N,2,10, 20241115,5720,5770,5830,5680,38698,221447140,00,0.00,N,2,10, 20241114,5710,6040,6100,5710,71497,417500500,00,0.00,N,5,-390, 20241113,6100,6040,6220,5800,67481,403688080,00,0.00,N,3,0, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 87b7ea932ad4..a58c7ddcc768 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3620,3680,3680,3600,148040,537224055,00,0.00,N,5,-75, 20241115,3695,3615,3840,3565,537608,1997967490,00,0.00,N,2,85, 20241114,3610,3620,3655,3575,254582,919411035,00,0.00,N,3,0, 20241113,3610,3595,3625,3535,360335,1291261210,00,0.00,N,2,50, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index a8a7ae851d72..8291e19d5697 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,118800,135800,138000,117500,280971,34768364800,00,0.00,N,5,-16900, 20241115,135700,133000,140100,130900,113764,15515150200,00,0.00,N,5,-800, 20241114,136500,137700,142300,131700,139888,19103090500,00,0.00,N,3,0, 20241113,136500,140100,142700,136100,85557,11890864600,00,0.00,N,5,-4500, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 008ae34bb51c..e7980a9bfc1f 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49400,49350,49850,48900,36037,1781436300,00,0.00,N,5,-150, 20241115,49550,51000,51000,49000,52432,2607870700,00,0.00,N,5,-1750, 20241114,51300,48450,51300,48000,82238,4089330000,00,0.00,N,2,2850, 20241113,48450,49000,50000,48450,42718,2086308250,00,0.00,N,5,-1050, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index b6e03b2f63e6..fff1473142db 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24350,23800,25150,23400,270936,6585338850,00,0.00,N,2,500, 20241115,23850,23200,24000,23150,219543,5186000500,00,0.00,N,2,250, 20241114,23600,25100,25750,23600,302296,7445419250,00,0.00,N,5,-800, 20241113,24400,24000,25100,24000,378399,9277253400,00,0.00,N,2,100, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 16aadc0fd7f9..1ded00e78134 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2790,2770,2860,2755,89936,251863920,00,0.00,N,2,20, 20241115,2770,2755,2790,2710,129602,357041545,00,0.00,N,2,20, 20241114,2750,2770,2770,2705,49146,133972335,00,0.00,N,3,0, 20241113,2750,2720,2770,2720,52496,144024565,00,0.00,N,2,10, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index f19f5cb99e19..e9c77e0bebd3 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6050,5440,6780,5420,1445013,9327264340,00,0.00,N,2,610, 20241115,5440,5420,5690,5360,23603,128563920,00,0.00,N,5,-60, 20241114,5500,5590,5660,5500,24197,134190080,00,0.00,N,5,-90, 20241113,5590,5770,5800,5560,28978,163942050,00,0.00,N,5,-180, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 404ba8a54894..cb009c10beac 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1551,1582,1582,1551,32885,51346538,00,0.00,N,5,-31, 20241115,1582,1533,1625,1511,13015,20156470,00,0.00,N,2,49, 20241114,1533,1598,1599,1533,10266,15959610,00,0.00,N,5,-66, 20241113,1599,1640,1652,1565,45656,73055067,00,0.00,N,5,-54, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 685efdaf7b7f..a57bc1363e60 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5770,5760,5800,5680,53034,305034440,00,0.00,N,2,10, 20241115,5760,5690,5770,5600,20045,114446440,00,0.00,N,2,70, 20241114,5690,5690,5710,5630,12997,73891970,00,0.00,N,3,0, 20241113,5690,5630,5740,5570,16417,92740900,00,0.00,N,2,60, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 08d2188f37c9..7af7379f55a7 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2455,2460,2490,2450,49581,122030310,00,0.00,N,5,-20, 20241115,2475,2485,2500,2475,32801,81547710,00,0.00,N,5,-15, 20241114,2490,2485,2555,2485,47782,119584530,00,0.00,N,2,5, 20241113,2485,2535,2570,2470,57341,143965410,00,0.00,N,5,-75, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 67bd1fe1d554..8d1275e0b2c3 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15950,16470,16600,15790,203891,3284512240,00,0.00,N,5,-510, 20241115,16460,15600,16670,15600,213367,3472960770,00,0.00,N,2,790, 20241114,15670,16230,16390,15590,222381,3554827580,00,0.00,N,5,-610, 20241113,16280,17180,17450,16210,360415,5974723060,00,0.00,N,5,-900, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index acc8526062d2..bc0e00611552 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,122400,121500,124900,120800,60336,7410488100,00,0.00,N,5,-200, 20241115,122600,127900,127900,122600,57418,7103870500,00,0.00,N,5,-7300, 20241114,129900,123100,129900,122200,63234,7897745200,00,0.00,N,2,8000, 20241113,121900,126000,126500,121500,55305,6830091500,00,0.00,N,5,-5700, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 132ba451ba2d..13fd1db3aab8 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4160,4080,4220,3985,3201727,13073094395,00,0.00,N,5,-160, 20241115,4320,3485,4400,3415,17391916,71227244140,00,0.00,N,2,805, 20241114,3515,3435,3685,3350,1594414,5674078960,00,0.00,N,2,40, 20241113,3475,4020,4230,3475,12038298,47440028790,00,0.00,N,5,-270, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 4c22b02363e4..6e93e33a9ad4 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7890,7890,7920,7790,6639,52259490,00,0.00,N,3,0, 20241115,7890,7800,7890,7680,6088,47134400,00,0.00,N,2,100, 20241114,7790,7620,7790,7620,8100,62522610,00,0.00,N,2,40, 20241113,7750,7840,7880,7670,9275,71468420,00,0.00,N,5,-140, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 166f5edce06f..7d5b6fb79ede 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10190,10120,10490,9980,425808,4349884640,00,0.00,N,2,220, 20241115,9970,9550,10110,9460,345741,3383437880,00,0.00,N,2,200, 20241114,9770,10120,10260,9720,418379,4175330020,00,0.00,N,5,-340, 20241113,10110,10020,10440,10020,395632,4033203020,00,0.00,N,5,-100, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 0c0b6f0ba4bb..f89437c585e2 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2435,2425,2600,2355,28787,70540810,00,0.00,N,2,10, 20241115,2425,2445,2465,2400,23248,56390065,00,0.00,N,5,-40, 20241114,2465,2425,2500,2425,8963,21984865,00,0.00,N,2,25, 20241113,2440,2480,2570,2430,11565,28474200,00,0.00,N,5,-40, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 61a6203079ee..b3900d8fab73 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5920,5790,5980,5730,12562,74099550,00,0.00,N,2,120, 20241115,5800,5390,5820,5390,38499,215780370,00,0.00,N,2,450, 20241114,5350,5260,5490,5210,7475,39755490,00,0.00,N,2,90, 20241113,5260,5370,5500,5260,7596,40583330,00,0.00,N,5,-110, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 2e5d81e96d23..91a021cd7102 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16710,16000,16850,16000,67839,1119487090,00,0.00,N,2,390, 20241115,16320,15700,16430,15700,93452,1494700880,00,0.00,N,2,470, 20241114,15850,15740,16000,15500,18734,295380540,00,0.00,N,5,-30, 20241113,15880,15840,15920,15370,41733,652057840,00,0.00,N,5,-10, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 50b2a4b454bb..e88ce506c80d 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3370,3300,3425,3275,462233,1561953460,00,0.00,N,2,50, 20241115,3320,3230,3350,3205,521816,1717147010,00,0.00,N,2,5, 20241114,3315,3310,3955,3300,3672144,13030849500,00,0.00,N,5,-40, 20241113,3355,3430,3515,3345,581350,1973372760,00,0.00,N,5,-130, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index b296f704a571..6e18f7ca3198 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2245,2160,2325,2130,3452443,7814681925,00,0.00,N,2,85, 20241115,2160,2210,2320,2025,7146411,15757286450,00,0.00,N,5,-80, 20241114,2240,2410,2450,2210,2385155,5459678215,00,0.00,N,3,0, 20241113,2240,2230,2440,2230,2861678,6702901350,00,0.00,N,5,-50, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 603f4e68ef86..1bb24b07964c 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2695,2545,2810,2545,74305,199932640,00,0.00,N,2,125, 20241115,2570,2520,2575,2420,57875,146159270,00,0.00,N,2,50, 20241114,2520,2275,2540,2270,57493,135455180,00,0.00,N,2,225, 20241113,2295,2435,2435,2275,20025,46024330,00,0.00,N,5,-45, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 1ebeeb7859e9..ae927d4e44a2 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3125,3030,3190,3030,140447,440107990,00,0.00,N,2,80, 20241115,3045,2960,3065,2910,93128,281240805,00,0.00,N,2,50, 20241114,2995,2905,3035,2905,86119,257782775,00,0.00,N,2,45, 20241113,2950,2885,3095,2825,228481,676215565,00,0.00,N,2,60, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 834641b6d6fa..84c7b533eeda 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,573,591,602,566,374952,217541978,00,0.00,N,5,-23, 20241115,596,597,607,554,255422,148307454,00,0.00,N,5,-1, 20241114,597,613,619,585,508825,304303729,00,0.00,N,5,-16, 20241113,613,636,660,605,634224,393999452,00,0.00,N,5,-26, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 142a1e3a33bd..81fe98e9e638 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6490,6460,6520,6440,27382,177113380,00,0.00,N,2,40, 20241115,6450,6440,6480,6430,42459,273691740,00,0.00,N,5,-20, 20241114,6470,6500,6530,6420,39437,254843970,00,0.00,N,5,-10, 20241113,6480,6480,6520,6460,28742,186330110,00,0.00,N,5,-40, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 6c5990046944..1cce3177cffe 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1602,1575,1602,1567,49993,79500508,00,0.00,N,2,5, 20241115,1597,1508,1597,1479,60981,92696976,00,0.00,N,2,89, 20241114,1508,1500,1523,1492,40069,60243977,00,0.00,N,2,3, 20241113,1505,1532,1545,1497,61425,92791705,00,0.00,N,5,-32, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 89f5973bede8..d51705ce3708 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4430,4430,5140,4385,524382,2464711875,00,0.00,N,2,10, 20241115,4420,4245,4420,4155,49459,209752930,00,0.00,N,2,120, 20241114,4300,4475,4515,4300,47140,206347295,00,0.00,N,5,-220, 20241113,4520,4520,4745,4515,37710,174287085,00,0.00,N,5,-25, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 855502d5ccb4..bce0d7960e59 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5900,5290,6170,5290,10140416,59757740600,00,0.00,N,2,500, 20241115,5400,4930,5730,4870,8166202,43998929195,00,0.00,N,2,415, 20241114,4985,4960,5110,4780,1134180,5650853180,00,0.00,N,2,200, 20241113,4785,4695,5090,4680,1093651,5347806425,00,0.00,N,5,-5, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 9e90c9917ff4..31f459631357 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10160,9890,10160,9710,4252765,42464104700,00,0.00,N,2,170, 20241115,9990,9560,10260,9560,5654083,56046168940,00,0.00,N,5,-220, 20241114,10210,10400,11090,10200,8316052,87944975120,00,0.00,N,2,60, 20241113,10150,10800,11280,10060,9957575,106209771390,00,0.00,N,5,-1010, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index e89cc07c61ac..dc503fabe8f4 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10010,9900,10090,9740,2252936,22337434470,00,0.00,N,5,-180, 20241115,10190,9300,11110,9070,16835116,176478024150,00,0.00,N,2,710, 20241114,9480,9240,9880,9130,2666284,25516776120,00,0.00,N,5,-30, 20241113,9510,10070,10180,9070,3455627,33088446400,00,0.00,N,5,-90, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 87a2a3535b36..48e63d1a28f5 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3090,2960,3120,2960,61342,187953055,00,0.00,N,2,110, 20241115,2980,2975,3040,2915,68622,203475500,00,0.00,N,3,0, 20241114,2980,3005,3040,2945,75426,225499655,00,0.00,N,5,-20, 20241113,3000,3100,3110,2980,191066,580233595,00,0.00,N,5,-100, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index eb7e68a54b78..00a01d040e3d 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,77700,77000,78200,75700,155581,12046222600,00,0.00,N,2,800, 20241115,76900,74000,78000,72400,189203,14338244500,00,0.00,N,2,2700, 20241114,74200,73900,75300,70600,210327,15332272900,00,0.00,N,2,2700, 20241113,71500,68900,73000,68500,174711,12495382100,00,0.00,N,2,2800, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 9d8dfcd607fb..a1a3719453a6 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5160,5130,5330,5010,6367,32536660,00,0.00,N,2,70, 20241115,5090,5130,5130,5000,7601,38285220,00,0.00,N,3,0, 20241114,5090,5290,5290,5000,4622,23473130,00,0.00,N,2,40, 20241113,5050,5260,5260,5010,11416,57963460,00,0.00,N,5,-150, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 5818476a82c5..2683445cd64d 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,789,789,789,789,0,0,00,0.00,Y,3,0, +20241118,789,789,789,789,0,0,00,0.00,Y,3,0, +20241115,789,789,789,789,0,0,00,0.00,Y,0,0, 20241114,789,789,789,789,0,0,00,0.00,Y,0,0, -20241113,789,789,789,789,0,0,00,0.00,Y,0,0, -20241112,789,789,789,789,0,0,00,0.00,Y,0,0, -20241111,789,789,789,789,0,0,00,0.00,Y,0,0, +20241113,789,789,789,789,0,0,00,0.00,N,0,0, +20241112,789,789,789,789,0,0,00,0.00,N,0,0, +20241111,789,789,789,789,0,0,00,0.00,N,0,0, 20241108,789,789,789,789,0,0,00,0.00,N,0,0, 20241107,789,789,789,789,0,0,00,0.00,N,0,0, 20241106,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 30bd93aff501..84ab47ea3c89 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3000,3100,3135,2960,379632,1148137940,00,0.00,N,5,-150, 20241115,3150,3120,3150,3020,48077,147721410,00,0.00,N,2,105, 20241114,3045,3070,3195,3010,126753,392260190,00,0.00,N,5,-55, 20241113,3100,3260,3280,3090,96294,303010570,00,0.00,N,5,-160, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index fbb47e029479..c1b0536062a0 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22200,22500,22500,21500,22262,487848000,00,0.00,N,2,500, 20241115,21700,21150,21700,21100,17113,364141150,00,0.00,N,2,550, 20241114,21150,21450,21750,20850,28328,605194600,00,0.00,N,5,-300, 20241113,21450,21650,22350,21050,65687,1427370900,00,0.00,N,5,-150, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 1c610de9a0e4..47c9aa324f96 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5500,5300,5570,5300,13550,73916620,00,0.00,N,2,200, 20241115,5300,5010,5300,5010,30247,155556120,00,0.00,N,2,250, 20241114,5050,5280,5400,5050,41884,218949680,00,0.00,N,5,-210, 20241113,5260,5680,5700,5250,73711,400983420,00,0.00,N,5,-480, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 8643ade4c2bd..f77a21c65c3f 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4985,4590,5000,4570,260008,1266014345,00,0.00,N,2,430, 20241115,4555,4350,4630,4260,188524,839152935,00,0.00,N,2,245, 20241114,4310,3895,4425,3890,288541,1202345685,00,0.00,N,2,415, 20241113,3895,3965,3970,3755,138615,535507135,00,0.00,N,5,-140, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index ac467a96ba35..429cbc2446ac 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6320,6170,6350,6130,17142,106957800,00,0.00,N,2,170, 20241115,6150,5780,6200,5780,30167,180985480,00,0.00,N,2,210, 20241114,5940,6110,6120,5690,69661,418193940,00,0.00,N,5,-110, 20241113,6050,6100,6170,6000,40950,248532640,00,0.00,N,5,-70, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index adc7c500fbb6..b41fc9a74840 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4000,3980,4050,3970,74489,297766685,00,0.00,N,5,-20, 20241115,4020,4040,4055,3910,56119,223366290,00,0.00,N,5,-20, 20241114,4040,4020,4095,3990,55520,223457305,00,0.00,N,2,20, 20241113,4020,4090,4090,3970,83806,336296975,00,0.00,N,5,-30, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index b9734917c8a3..3e1ea8d17aa3 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29100,29900,30650,28900,405810,12063640750,00,0.00,N,5,-1100, 20241115,30200,29700,30450,29300,496644,14885910850,00,0.00,N,2,50, 20241114,30150,27400,30800,27350,1255848,37609202250,00,0.00,N,2,2800, 20241113,27350,29450,29500,27300,448832,12604705550,00,0.00,N,5,-1500, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index aef5f317e220..bc6cb2569b24 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,265,261,271,261,668338,177915892,00,0.00,N,5,-5, 20241115,270,297,300,251,2693603,723838041,00,0.00,N,5,-27, 20241114,297,300,309,297,343097,103058973,00,0.00,N,5,-3, 20241113,300,306,310,300,819127,248672154,00,0.00,N,5,-10, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 82723d52b2f0..785c0885fce3 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1442,1438,1470,1424,27907,40048629,00,0.00,N,5,-8, 20241115,1450,1456,1460,1415,147566,210998345,00,0.00,N,5,-7, 20241114,1457,1421,1480,1406,98150,140504264,00,0.00,N,2,22, 20241113,1435,1461,1470,1418,88507,126679389,00,0.00,N,5,-41, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index cd8528ace451..26169fe487ba 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7360,7170,7380,7110,241472,1761811900,00,0.00,N,2,230, 20241115,7130,7100,7170,6840,255700,1783780460,00,0.00,N,5,-50, 20241114,7180,7060,7250,7060,212088,1520198280,00,0.00,N,2,120, 20241113,7060,7260,7440,7050,384122,2770803490,00,0.00,N,5,-310, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index bc408ab0bbd4..1c23f7a0b192 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18760,19010,19370,18690,4800,90457870,00,0.00,N,5,-240, 20241115,19000,19100,19480,18610,5854,110134650,00,0.00,N,5,-100, 20241114,19100,18930,19480,18930,7308,140662990,00,0.00,N,2,170, 20241113,18930,19700,20150,18750,12941,252968390,00,0.00,N,5,-1220, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index f2f979c21257..d3adb36fa0b7 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4460,4405,4545,4405,38424,172398480,00,0.00,N,5,-25, 20241115,4485,4210,4485,4210,50953,222739120,00,0.00,N,2,285, 20241114,4200,4245,4530,4180,87840,378530460,00,0.00,N,5,-85, 20241113,4285,4115,4345,4115,53435,227117740,00,0.00,N,2,80, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 9da2470d2a04..21882965c3ae 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1810,1723,1817,1722,106944,190894855,00,0.00,N,2,73, 20241115,1737,1655,1739,1655,108981,186823806,00,0.00,N,2,47, 20241114,1690,1702,1754,1678,179449,307072951,00,0.00,N,5,-12, 20241113,1702,1760,1790,1701,200484,347215800,00,0.00,N,5,-64, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 17e559bce079..4d763bf7a00d 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7320,7190,7320,7100,11239,81631110,00,0.00,N,2,180, 20241115,7140,6620,7180,6500,34251,232629010,00,0.00,N,2,140, 20241114,7000,6800,7180,6800,16380,113850370,00,0.00,N,2,40, 20241113,6960,7120,7540,6940,23138,163235810,00,0.00,N,5,-160, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index dae4331c3553..204d713d8c9b 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10400,9810,10470,9810,24657,252007100,00,0.00,N,2,290, 20241115,10110,10900,11010,9750,65189,664458490,00,0.00,N,5,-1300, 20241114,11410,11770,11910,11270,31923,369527640,00,0.00,N,5,-360, 20241113,11770,13010,13130,11590,62425,748306700,00,0.00,N,5,-1370, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 845e28592b03..db2b376191ea 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38100,38250,39100,36850,8969896,339663530950,00,0.00,N,5,-1000, 20241115,39100,39600,41050,37900,14950198,589013546300,00,0.00,N,5,-100, 20241114,39200,33950,39450,33900,19865082,743187811900,00,0.00,N,2,5400, 20241113,33800,37900,37900,33650,12598160,442701626200,00,0.00,N,5,-3000, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index de239d20cc6b..ff9821c78639 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7410,7450,7530,7300,1124487,8319925200,00,0.00,N,5,-60, 20241115,7470,7170,7630,7070,3105612,23192558440,00,0.00,N,2,320, 20241114,7150,7260,7350,7130,1284156,9271597490,00,0.00,N,5,-70, 20241113,7220,7350,7430,7180,1150696,8382527060,00,0.00,N,5,-110, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 588ad69c2bd1..d12880c65f72 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,80600,81400,83000,79100,526119,42707722700,00,0.00,N,5,-1100, 20241115,81700,80700,83000,80300,671264,54899758400,00,0.00,N,2,600, 20241114,81100,82100,82900,79700,679653,55146859300,00,0.00,N,5,-1000, 20241113,82100,84700,85900,81700,715712,59851165100,00,0.00,N,5,-2600, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 82a979c45e6b..dadd72b0122b 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5790,5910,6120,5750,3156,18519260,00,0.00,N,5,-170, 20241115,5960,6150,6190,5770,22029,129924970,00,0.00,N,5,-190, 20241114,6150,5450,6260,5440,92511,551910190,00,0.00,N,2,700, 20241113,5450,5810,5830,5450,12475,69944450,00,0.00,N,5,-410, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 80511b0876da..33ae92e1ddba 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,301,301,314,291,606282,182220254,00,0.00,N,5,-4, 20241115,305,305,317,299,582911,179179439,00,0.00,N,5,-4, 20241114,309,321,345,307,424061,132973322,00,0.00,N,5,-12, 20241113,321,330,344,318,653757,212453527,00,0.00,N,5,-25, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index c700729ded38..e80139b335c5 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2060,2140,2045,22585,47119490,00,0.00,N,2,15, 20241115,2075,2010,2080,1984,15894,32097015,00,0.00,N,2,65, 20241114,2010,2015,2095,2005,21199,43008555,00,0.00,N,5,-30, 20241113,2040,2155,2155,2025,44176,90993995,00,0.00,N,5,-60, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index a7c37d804b17..d572232799e2 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20250,20250,20550,20000,21614,438595800,00,0.00,N,3,0, 20241115,20250,19790,20350,19760,44546,890028830,00,0.00,N,2,260, 20241114,19990,20050,20950,19660,46488,927084930,00,0.00,N,5,-10, 20241113,20000,20100,20350,19810,49924,996291680,00,0.00,N,5,-200, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index da514cd8250f..e7574babfc93 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,503,511,531,503,85865,44531190,00,0.00,N,5,-8, 20241115,511,512,529,500,77698,39926645,00,0.00,N,5,-1, 20241114,512,515,520,505,24751,12634160,00,0.00,N,5,-2, 20241113,514,507,520,496,114661,58362986,00,0.00,N,2,3, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 7c0eee9d6b61..36fc72147d0d 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,427,446,462,417,1817413,782374071,00,0.00,N,5,-19, 20241115,446,485,495,440,1588346,725340731,00,0.00,N,5,-39, 20241114,485,495,503,484,390247,191510607,00,0.00,N,5,-10, 20241113,495,491,508,485,839029,413377441,00,0.00,N,5,-10, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 2b0a78fa5cec..06fe178c7489 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1260,1270,1309,1256,559773,715881344,00,0.00,N,5,-22, 20241115,1282,1277,1301,1240,550828,699672961,00,0.00,N,2,19, 20241114,1263,1306,1356,1263,531816,692829737,00,0.00,N,5,-53, 20241113,1316,1342,1370,1310,384802,513756857,00,0.00,N,5,-41, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 29045148de6c..31fb3f40a3b0 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,471,469,474,463,13940,6549939,00,0.00,N,2,2, 20241115,469,460,469,452,17184,7872387,00,0.00,N,2,3, 20241114,466,466,470,452,18052,8352322,00,0.00,N,2,12, 20241113,454,458,476,450,30747,14177467,00,0.00,N,5,-9, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 04018f76fb41..3bb399a7916b 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,1939,2050,1898,13726,26671911,00,0.00,N,2,101, 20241115,1949,1925,2200,1903,45011,90330415,00,0.00,N,2,24, 20241114,1925,1901,2080,1888,30042,59338781,00,0.00,N,2,24, 20241113,1901,1979,1988,1901,23760,46020695,00,0.00,N,5,-98, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index c604a85d446b..0ebd8ff554f1 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9600,9370,9640,9350,15227,144997910,00,0.00,N,2,230, 20241115,9370,9280,9400,9050,35489,324506750,00,0.00,N,2,90, 20241114,9280,9300,9400,9110,32766,304142580,00,0.00,N,5,-20, 20241113,9300,9490,9550,9300,27654,260240670,00,0.00,N,5,-280, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 38d0b25a140c..0ab5ea8ab9df 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,557,582,582,555,46569,26377324,00,0.00,N,5,-17, 20241115,574,574,575,537,50070,27775143,00,0.00,N,3,0, 20241114,574,570,605,565,56574,32787614,00,0.00,N,2,4, 20241113,570,580,619,551,107950,61405844,00,0.00,N,5,-10, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 280fce800034..943f456f0eaf 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2150,2095,2175,2095,103337,221184775,00,0.00,N,2,50, 20241115,2100,2045,2120,2005,176972,363771385,00,0.00,N,2,35, 20241114,2065,2085,2120,2050,107355,223121120,00,0.00,N,5,-20, 20241113,2085,2115,2230,2085,282180,599823995,00,0.00,N,5,-35, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 28befb478505..eced721e038f 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4550,4645,4545,44849,206335065,00,0.00,N,2,55, 20241115,4545,4390,4560,4390,78942,352958405,00,0.00,N,2,150, 20241114,4395,4360,4485,4360,60768,268733255,00,0.00,N,5,-30, 20241113,4425,4680,4680,4420,109968,491261845,00,0.00,N,5,-175, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index e507f4c63fa1..eab382fed021 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,574,574,602,564,18475,10634948,00,0.00,N,2,3, 20241115,571,575,600,570,25494,14804564,00,0.00,N,2,1, 20241114,570,572,587,563,4975,2851089,00,0.00,N,5,-2, 20241113,572,595,596,562,45915,26261086,00,0.00,N,5,-24, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 90c511adfde1..11f463e5c5d7 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,610,596,624,589,548903,334218597,00,0.00,N,2,14, 20241115,596,594,604,567,897977,522436179,00,0.00,N,2,2, 20241114,594,591,638,591,1210260,746421376,00,0.00,N,5,-7, 20241113,601,630,637,593,1192024,729997184,00,0.00,N,5,-35, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index d4c76fab6f22..0a41408feffe 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,732,732,732,732,0,0,00,0.00,Y,3,0, +20241118,732,732,732,732,0,0,00,0.00,Y,3,0, +20241115,732,732,732,732,0,0,00,0.00,Y,0,0, 20241114,732,732,732,732,0,0,00,0.00,Y,0,0, -20241113,732,732,732,732,0,0,00,0.00,Y,0,0, -20241112,732,732,732,732,0,0,00,0.00,Y,0,0, -20241111,732,732,732,732,0,0,00,0.00,Y,0,0, +20241113,732,732,732,732,0,0,00,0.00,N,0,0, +20241112,732,732,732,732,0,0,00,0.00,N,0,0, +20241111,732,732,732,732,0,0,00,0.00,N,0,0, 20241108,732,732,732,732,0,0,00,0.00,N,0,0, 20241107,732,732,732,732,0,0,00,0.00,N,0,0, 20241106,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index b1b379d8ec95..e8e1215d0de1 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,468,482,510,467,534169,255553277,00,0.00,N,5,-14, 20241115,482,500,597,463,2490749,1326363482,00,0.00,N,5,-18, 20241114,500,464,570,455,1853614,957704304,00,0.00,N,2,36, 20241113,464,504,504,455,273828,127975931,00,0.00,N,5,-40, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 6e1fb2879c45..751f48d8ab08 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5110,5120,5250,5090,19369,99344300,00,0.00,N,5,-30, 20241115,5140,5210,5230,5020,25026,127231960,00,0.00,N,5,-70, 20241114,5210,5390,5440,5210,15929,84548920,00,0.00,N,5,-180, 20241113,5390,5540,5590,5340,11886,64244450,00,0.00,N,5,-140, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 77ba5fbcd2eb..8d8bd5db3cb9 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,330,319,330,318,75795,24530806,00,0.00,N,2,11, 20241115,319,317,320,310,102524,32394072,00,0.00,N,3,0, 20241114,319,318,320,313,92970,29412720,00,0.00,N,5,-2, 20241113,321,323,326,312,107153,34068466,00,0.00,N,5,-6, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 090011036d99..b973ace252c8 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8970,9050,9100,8900,64418,579565180,00,0.00,N,5,-80, 20241115,9050,9000,9080,8800,48943,438625220,00,0.00,N,2,50, 20241114,9000,9010,9200,8960,67706,613064940,00,0.00,N,5,-80, 20241113,9080,9150,9280,9050,53446,488311270,00,0.00,N,5,-80, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 029240490a5e..dd08f3ff1e04 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,569,556,569,531,154657,86219059,00,0.00,N,2,7, 20241115,562,561,571,537,115608,63456555,00,0.00,N,2,1, 20241114,561,574,631,558,389569,231381490,00,0.00,N,5,-13, 20241113,574,578,581,567,65534,37458300,00,0.00,N,2,11, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 8152377a38e7..fe806625833d 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9940,10090,10190,9810,307926,3073173130,00,0.00,N,5,-280, 20241115,10220,10730,10740,10000,343126,3503886030,00,0.00,N,5,-680, 20241114,10900,13400,13860,10830,978742,11223041770,00,0.00,N,5,-2510, 20241113,13410,14590,14590,13400,107920,1480517610,00,0.00,N,5,-1180, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 5059aba22531..d7557eeea078 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1130,1200,1204,1130,46578,53966114,00,0.00,N,5,-40, 20241115,1170,1195,1195,1160,28291,33358031,00,0.00,N,5,-25, 20241114,1195,1200,1204,1180,6533,7758974,00,0.00,N,5,-5, 20241113,1200,1218,1218,1190,6959,8361367,00,0.00,N,5,-19, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 3b6e172d2ec0..4885d00a8b1a 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8410,8420,8420,8310,10255,85493780,00,0.00,N,5,-20, 20241115,8430,8900,8900,8310,14686,123050960,00,0.00,N,5,-530, 20241114,8960,8730,8960,8320,4901,41299500,00,0.00,N,2,370, 20241113,8590,8530,8600,8410,18841,159189630,00,0.00,N,5,-10, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index e09a1737e72a..d50d1ce6c6c1 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4890,4835,4905,4805,41615,202758995,00,0.00,N,2,60, 20241115,4830,4705,4830,4685,56517,269833795,00,0.00,N,2,125, 20241114,4705,4680,4780,4675,57384,271072575,00,0.00,N,2,30, 20241113,4675,4730,4800,4675,100480,474148990,00,0.00,N,5,-125, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index db87489c3ab5..edc6633f8111 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16750,17680,17680,16710,31879,541672930,00,0.00,N,5,-690, 20241115,17440,16800,17440,16800,22448,383545700,00,0.00,N,2,600, 20241114,16840,16800,17250,16800,22169,377971560,00,0.00,N,2,40, 20241113,16800,17160,17160,16800,29819,505316920,00,0.00,N,5,-360, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index ee3bb4cbf852..570e0ce96b35 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2635,2615,2650,2580,24428,63636720,00,0.00,N,2,20, 20241115,2615,2605,2630,2580,14095,36715900,00,0.00,N,2,10, 20241114,2605,2600,2640,2595,9993,26156000,00,0.00,N,2,15, 20241113,2590,2675,2710,2590,31354,82602920,00,0.00,N,5,-105, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 58ec85ad4b9b..135a2c15fd32 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16990,16850,17190,16810,66065,1127983760,00,0.00,N,2,390, 20241115,16600,17000,17000,16200,48200,797154290,00,0.00,N,5,-290, 20241114,16890,17010,17260,16710,32741,554657920,00,0.00,N,5,-160, 20241113,17050,16850,17290,16850,107005,1833599580,00,0.00,N,2,300, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index ae54c0c57a8a..8981f2eca1fa 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2490,2500,2525,2480,12275,30712105,00,0.00,N,5,-10, 20241115,2500,2420,2500,2390,14349,34864270,00,0.00,N,2,95, 20241114,2405,2460,2480,2400,10830,26304270,00,0.00,N,5,-55, 20241113,2460,2525,2535,2440,11862,29321355,00,0.00,N,5,-65, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 99991dd0be09..852b5ea02d22 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4490,4405,4520,4250,165933,717562485,00,0.00,N,2,85, 20241115,4405,5440,5730,4210,333405,1593470095,00,0.00,N,5,-1035, 20241114,5440,5640,5790,5430,60245,339602360,00,0.00,N,5,-180, 20241113,5620,5570,5700,5520,34717,194243220,00,0.00,N,3,0, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index d4ce316d5471..7a36f53bb220 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2780,2775,2815,2755,400942,1114023360,00,0.00,N,5,-35, 20241115,2815,2650,2830,2595,736081,2010601495,00,0.00,N,2,150, 20241114,2665,2620,2730,2610,439525,1175858735,00,0.00,N,2,35, 20241113,2630,2740,2760,2605,545344,1459473920,00,0.00,N,5,-115, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 5932011da4b2..9d8b2e5e6b72 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,807,802,817,802,25818,20885375,00,0.00,N,5,-2, 20241115,809,828,832,808,9761,7971861,00,0.00,N,5,-23, 20241114,832,830,833,819,9843,8197300,00,0.00,N,5,-1, 20241113,833,830,839,827,5077,4223266,00,0.00,N,5,-7, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index ad7cfd0c59b7..a6a54e8d46dd 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4735,4680,4835,4680,11785,56073630,00,0.00,N,5,-5, 20241115,4740,4765,4765,4680,7773,36577020,00,0.00,N,5,-15, 20241114,4755,4870,4870,4720,6134,29456280,00,0.00,N,5,-110, 20241113,4865,4915,4945,4860,2484,12145410,00,0.00,N,5,-45, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 41462c29d36c..8ee522c2031e 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11900,12310,12350,11500,672600,8026611850,00,0.00,N,5,-1190, 20241115,13090,16640,17340,12210,1503993,22642945970,00,0.00,N,5,-3460, 20241114,16550,17110,17730,16030,377220,6429416850,00,0.00,N,5,-310, 20241113,16860,16850,17110,16670,130784,2210107310,00,0.00,N,5,-80, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 6af87fbe3d32..fb10a52a7cef 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4130,4035,4285,4035,51635,215455670,00,0.00,N,5,-15, 20241115,4145,3950,4175,3910,83786,337333835,00,0.00,N,2,195, 20241114,3950,4355,4365,3950,109568,449136275,00,0.00,N,5,-230, 20241113,4180,4250,4335,4155,70401,296477485,00,0.00,N,5,-85, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index ea9a3929d15f..6d5f144d0d7a 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241118,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241115,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241114,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20241113,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20241112,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20241111,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20241113,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20241112,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20241111,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20241108,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20241107,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20241106,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 77d2f73fb51c..2dc3849ab116 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2320,2305,2365,2285,94610,219868700,00,0.00,N,2,25, 20241115,2295,2345,2345,2230,198456,453029000,00,0.00,N,5,-55, 20241114,2350,2220,2365,2200,318635,737454445,00,0.00,N,2,150, 20241113,2200,2280,2430,2175,403069,927456595,00,0.00,N,5,-70, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 2b7fef3998b6..9ecc02396dcb 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3015,2605,3330,2605,2397258,7449575420,00,0.00,N,2,395, 20241115,2620,2595,2700,2520,38485,99601545,00,0.00,N,2,5, 20241114,2615,2625,2700,2550,40574,106535795,00,0.00,N,5,-15, 20241113,2630,2600,2765,2600,100728,265353620,00,0.00,N,5,-40, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 802ac3e7e3e9..09661dd43371 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2250,2240,2280,2230,53655,120713380,00,0.00,N,2,10, 20241115,2240,2180,2260,2175,84570,186732485,00,0.00,N,2,30, 20241114,2210,2240,2275,2210,25702,57434355,00,0.00,N,5,-35, 20241113,2245,2325,2325,2200,59273,133638895,00,0.00,N,5,-80, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 124d5e48e2df..d131e7c12339 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1387,1376,1392,1357,190022,261344918,00,0.00,N,5,-3, 20241115,1390,1324,1396,1275,421261,560777245,00,0.00,N,2,60, 20241114,1330,1328,1375,1326,191686,257252601,00,0.00,N,5,-10, 20241113,1340,1397,1413,1338,291277,399620294,00,0.00,N,5,-57, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 011916507167..da84c8804483 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4225,4155,4270,4155,25673,108320625,00,0.00,N,2,45, 20241115,4180,4080,4205,4075,57081,235389005,00,0.00,N,2,90, 20241114,4090,4130,4195,4075,58089,239668675,00,0.00,N,5,-70, 20241113,4160,4200,4270,4130,66328,278145660,00,0.00,N,5,-70, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 40a849e70e69..985343a91298 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7810,7650,7940,7650,195126,1530380600,00,0.00,N,2,10, 20241115,7800,7470,7800,7460,301629,2324954910,00,0.00,N,2,290, 20241114,7510,7720,7790,7430,563239,4262127890,00,0.00,N,5,-250, 20241113,7760,7610,7940,7610,282137,2192591820,00,0.00,N,2,60, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 32b3e2e0e935..f6a705494165 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2415,2450,2485,2400,115680,282528585,00,0.00,N,5,-50, 20241115,2465,2425,2495,2370,211674,514426975,00,0.00,N,2,40, 20241114,2425,2395,2630,2390,731647,1829912525,00,0.00,N,2,10, 20241113,2415,2500,2520,2375,460456,1118650685,00,0.00,N,5,-135, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index f6ed13347877..5c003072c4f3 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1315,1305,1342,1267,2984505,3919790808,00,0.00,N,2,28, 20241115,1287,1305,1310,1215,2790176,3505176745,00,0.00,N,5,-18, 20241114,1305,1190,1472,1165,28372868,39215341104,00,0.00,N,2,172, 20241113,1133,1141,1198,1122,469016,539753898,00,0.00,N,5,-8, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index a4d3f5fbfc85..c864cbb4c62d 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3600,3555,3630,3555,985511,3544770550,00,0.00,N,2,15, 20241115,3585,3660,3660,3545,927225,3323853515,00,0.00,N,5,-115, 20241114,3700,3440,3700,3430,1232798,4393412505,00,0.00,N,2,255, 20241113,3445,3540,3600,3375,1244120,4364591780,00,0.00,N,5,-140, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 1584c7608fd5..a0f8e06b768e 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,47900,45850,48250,45800,464431,22058342750,00,0.00,N,2,2400, 20241115,45500,46200,47200,44100,724270,32712570200,00,0.00,N,5,-1800, 20241114,47300,47550,49000,46800,527826,25039989500,00,0.00,N,5,-200, 20241113,47500,48600,49450,47150,534695,25736693800,00,0.00,N,5,-1700, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index f6d9ef041972..527c28fc42fa 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1269,1270,1330,1253,79930,102183022,00,0.00,N,2,15, 20241115,1254,1250,1258,1150,125886,151676673,00,0.00,N,2,4, 20241114,1250,1245,1275,1215,98724,121699332,00,0.00,N,2,5, 20241113,1245,1292,1292,1228,106448,133174550,00,0.00,N,5,-25, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 86865fe89819..42188072853a 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4645,4490,4875,4480,358522,1689619745,00,0.00,N,2,165, 20241115,4480,4590,4650,4340,176254,780145170,00,0.00,N,5,-110, 20241114,4590,4430,4690,4390,305453,1380948150,00,0.00,N,2,160, 20241113,4430,4520,4570,4430,194616,872005780,00,0.00,N,5,-95, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 726d3f006710..d9daf9f68c60 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2275,2300,2340,2230,710887,1628300340,00,0.00,N,5,-35, 20241115,2310,2610,2770,2305,7307807,18627894255,00,0.00,N,2,45, 20241114,2265,2165,2275,2125,593108,1356105905,00,0.00,N,2,105, 20241113,2160,2165,2310,2145,530651,1185707255,00,0.00,N,5,-25, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index fc190f1aa7f9..23cf34639623 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16400,16350,18270,16010,1176150,20237391100,00,0.00,N,5,-200, 20241115,16600,15570,17460,15370,1689840,28170449710,00,0.00,N,2,1030, 20241114,15570,14500,15880,14310,896730,13746253200,00,0.00,N,2,1410, 20241113,14160,14200,15430,14130,373571,5544089270,00,0.00,N,5,-180, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 4075a84fefc6..4b791daca932 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1513,1504,1535,1500,374422,567464416,00,0.00,N,2,10, 20241115,1503,1564,1604,1489,1178400,1809628897,00,0.00,N,5,-61, 20241114,1564,1491,1580,1477,1664742,2538473637,00,0.00,N,2,37, 20241113,1527,1470,1597,1458,4644346,7173991331,00,0.00,N,2,51, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 4842c70c9a5c..28fc99c99ead 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65400,65300,67100,64600,804327,52814193000,00,0.00,N,5,-500, 20241115,65900,69100,69400,64100,1678219,111126985600,00,0.00,N,5,-3800, 20241114,69700,67000,70600,65800,1396474,95264494400,00,0.00,N,2,3500, 20241113,66200,67500,68500,65100,1364471,91078964700,00,0.00,N,5,-1300, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 5874bf2418db..d3b3f649bce2 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241118,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241115,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241114,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20241113,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20241112,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20241111,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20241113,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20241112,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20241111,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20241108,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20241107,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20241106,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index c87d6509a300..f603b90890f4 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22750,17500,22750,17330,1717831,37892140520,00,0.00,N,1,5250, 20241115,17500,17150,17580,16920,141661,2443084960,00,0.00,N,2,350, 20241114,17150,17190,17620,17050,141370,2445959230,00,0.00,N,5,-40, 20241113,17190,17460,17510,17070,134088,2307030290,00,0.00,N,5,-300, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index e9a35d66a662..bdfd35615e7b 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14120,13200,15200,13200,909011,13011899250,00,0.00,N,5,-1700, 20241115,15820,16600,16720,15780,322925,5126004280,00,0.00,N,5,-780, 20241114,16600,15420,16920,15100,421033,6821635730,00,0.00,N,2,1400, 20241113,15200,15490,15720,14960,228273,3470092730,00,0.00,N,5,-140, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index d8ff19da2f32..6b1b5ebc6d50 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6290,6280,6410,6240,15904,100050390,00,0.00,N,2,10, 20241115,6280,6160,6300,6100,27396,169965350,00,0.00,N,2,50, 20241114,6230,6160,6270,6100,24139,149084840,00,0.00,N,5,-20, 20241113,6250,6300,6360,6100,44443,275551510,00,0.00,N,5,-110, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 2de8f4601dd9..294df26829dc 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3390,3390,3555,3300,12607,43065060,00,0.00,N,3,0, 20241115,3390,3350,3550,3275,27849,94871165,00,0.00,N,2,5, 20241114,3385,3375,3500,3370,25334,86472905,00,0.00,N,5,-5, 20241113,3390,3510,3560,3390,44960,155390150,00,0.00,N,5,-130, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 42bc94099c6d..05acf359d858 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5490,5390,5580,5290,76305,418413510,00,0.00,N,2,100, 20241115,5390,5410,5550,5220,152739,810979810,00,0.00,N,5,-60, 20241114,5450,5600,5770,5410,117764,656032740,00,0.00,N,5,-200, 20241113,5650,5810,5880,5580,113559,649127010,00,0.00,N,5,-160, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index d646883fb5a4..a2d8a9aca986 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1620,1597,1629,1597,96270,155660494,00,0.00,N,2,6, 20241115,1614,1571,1614,1554,158577,252188478,00,0.00,N,2,28, 20241114,1586,1582,1612,1580,130936,208905859,00,0.00,N,5,-14, 20241113,1600,1564,1600,1545,274187,428735434,00,0.00,N,2,20, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 9980375f36ee..09da16c12328 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2065,2135,2055,8955,18647215,00,0.00,N,2,50, 20241115,2050,2075,2110,2020,20522,42409165,00,0.00,N,5,-45, 20241114,2095,2045,2140,2045,19242,40444140,00,0.00,N,5,-20, 20241113,2115,2025,2315,1986,195043,424872641,00,0.00,N,2,90, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 46d935056ba7..6fc154fc315f 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1139,1119,1150,1119,22918,25969908,00,0.00,N,2,2, 20241115,1137,1140,1140,1082,26896,29826771,00,0.00,N,5,-8, 20241114,1145,1140,1146,1130,9736,11116115,00,0.00,N,5,-1, 20241113,1146,1140,1152,1122,7480,8510242,00,0.00,N,5,-8, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 9675cee7f6e9..0e0ecc7e93d5 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2515,2500,2555,2455,249768,629475550,00,0.00,N,2,5, 20241115,2510,2450,2535,2440,359481,894400675,00,0.00,N,2,70, 20241114,2440,2525,2555,2405,615262,1518121530,00,0.00,N,5,-85, 20241113,2525,2475,2585,2465,418899,1049252355,00,0.00,N,2,5, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 9fed07e43a7e..3f18c4130fef 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7460,7240,7490,7220,15518,114867140,00,0.00,N,2,100, 20241115,7360,7140,7660,7120,55463,404037010,00,0.00,N,2,20, 20241114,7340,7450,7550,7310,33555,248115870,00,0.00,N,5,-110, 20241113,7450,7500,7670,7430,30956,231867120,00,0.00,N,5,-110, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 16651d1f4f12..2d0cab1ea843 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18200,17630,18330,17560,45357,820457840,00,0.00,N,2,570, 20241115,17630,17230,17980,17230,87586,1543710690,00,0.00,N,5,-150, 20241114,17780,18040,18390,17780,88623,1599421440,00,0.00,N,5,-90, 20241113,17870,18110,18560,17830,94508,1704543240,00,0.00,N,5,-480, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index a5f1d245b013..01bff7da18f7 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,621,635,638,615,175219,109518460,00,0.00,N,5,-11, 20241115,632,632,646,599,338964,208345125,00,0.00,N,2,11, 20241114,621,637,645,620,221700,140103656,00,0.00,N,5,-12, 20241113,633,642,659,633,245484,157811227,00,0.00,N,5,-22, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index b70960580a21..3af3e50c6352 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1079,1090,1090,1077,19350,20991346,00,0.00,N,5,-11, 20241115,1090,1053,1090,1000,41701,44351395,00,0.00,N,2,40, 20241114,1050,1086,1086,1031,21856,22823183,00,0.00,N,5,-36, 20241113,1086,1147,1147,986,144960,151343089,00,0.00,N,5,-49, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 12a1572ffb0f..a74e892ebc38 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2365,2300,2485,2250,1149337,2713280080,00,0.00,N,2,75, 20241115,2290,2235,2580,2220,2303064,5413938575,00,0.00,N,2,20, 20241114,2270,2435,2440,2265,920251,2141338265,00,0.00,N,5,-85, 20241113,2355,2465,2465,2300,1041721,2467129345,00,0.00,N,5,-140, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 4276a9048534..905bcea7fad1 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11360,11800,11920,10980,427365,4890200530,00,0.00,N,5,-80, 20241115,11440,10140,11450,10020,408660,4545747480,00,0.00,N,2,1300, 20241114,10140,10150,10280,9900,22968,231813660,00,0.00,N,2,150, 20241113,9990,10490,10510,9950,32950,335228440,00,0.00,N,5,-500, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index fce5463877a4..c35947009203 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,312,291,312,282,416532,123096813,00,0.00,N,2,21, 20241115,291,300,309,290,360510,107014580,00,0.00,N,5,-2, 20241114,293,292,329,290,827936,249843824,00,0.00,N,2,1, 20241113,292,305,310,292,100295,30184486,00,0.00,N,5,-13, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index c57aeec99ac3..24ecdfe4f7ba 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2255,2240,2270,2230,82200,185142550,00,0.00,N,2,15, 20241115,2240,2240,2250,2215,136924,305534900,00,0.00,N,2,10, 20241114,2230,2240,2285,2230,151208,341074660,00,0.00,N,5,-5, 20241113,2235,2250,2285,2230,182989,410954185,00,0.00,N,5,-15, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index e5f03a96957a..acecd9d0436a 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4580,4725,4460,90669,413670635,00,0.00,N,2,25, 20241115,4575,4700,4740,4470,103497,472502210,00,0.00,N,5,-195, 20241114,4770,5100,5120,4770,96297,470199465,00,0.00,N,5,-90, 20241113,4860,4730,4990,4730,31196,149696130,00,0.00,N,2,130, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 004e9912d215..93b956a01cf7 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3625,3665,3665,3590,1266,4590685,00,0.00,N,5,-5, 20241115,3630,3780,3780,3580,12021,43646075,00,0.00,N,5,-100, 20241114,3730,3710,3730,3630,3183,11767080,00,0.00,N,2,10, 20241113,3720,3805,3805,3600,14490,53248655,00,0.00,N,5,-25, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 73ec114c768c..82dadab68169 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,667,657,681,652,311903,208745080,00,0.00,N,2,10, 20241115,657,661,661,629,685975,441142994,00,0.00,N,5,-6, 20241114,663,668,686,659,369225,248039892,00,0.00,N,3,0, 20241113,663,680,718,662,922340,628566727,00,0.00,N,5,-5, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 01ca74e4307f..54d5cd3ba15b 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9750,9800,9840,9700,34904,341270880,00,0.00,N,5,-50, 20241115,9800,9670,9810,9510,51137,495345600,00,0.00,N,2,130, 20241114,9670,9710,9780,9540,33198,320351380,00,0.00,N,5,-40, 20241113,9710,9500,9760,9450,37261,359952190,00,0.00,N,2,260, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index bf5c606062bb..f289b3424b11 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30950,30300,31000,30300,23863,732944150,00,0.00,N,2,350, 20241115,30600,30300,30900,30050,12039,366730500,00,0.00,N,2,500, 20241114,30100,30650,30900,30050,18241,554546600,00,0.00,N,5,-550, 20241113,30650,30800,31900,30650,25498,792664500,00,0.00,N,5,-1550, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 738b776bdba6..19d00d4433dc 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2130,2185,2205,2105,9628,20607795,00,0.00,N,5,-50, 20241115,2180,2160,2205,2145,13687,29741670,00,0.00,N,2,20, 20241114,2160,2165,2180,2140,17638,37923990,00,0.00,N,5,-5, 20241113,2165,2195,2200,2165,16994,37054665,00,0.00,N,5,-30, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index ec966d8a9fd7..650bdc47b116 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7320,7130,7340,7130,3351,24265200,00,0.00,N,2,120, 20241115,7200,7060,7440,6590,12202,83199070,00,0.00,N,2,140, 20241114,7060,6890,7070,6870,1474,10273680,00,0.00,N,2,170, 20241113,6890,7110,7140,6820,3150,21832700,00,0.00,N,5,-260, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 648c563b22d1..2b0a8b05f499 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15940,15730,16350,15700,31795,508139550,00,0.00,N,2,10, 20241115,15930,15730,16050,15100,27233,425880850,00,0.00,N,2,130, 20241114,15800,16210,16390,15700,26742,430883380,00,0.00,N,5,-400, 20241113,16200,16430,16990,16200,64141,1055273760,00,0.00,N,5,-550, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 500be8c51e23..d45e7a0086a5 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13540,13660,13750,13400,23843,322376450,00,0.00,N,5,-20, 20241115,13560,13410,13640,13350,13775,185832420,00,0.00,N,2,10, 20241114,13550,13560,13670,13220,15659,211528620,00,0.00,N,5,-10, 20241113,13560,13710,13710,13000,25708,346907010,00,0.00,N,5,-150, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index b70d99a2e6f4..39dd58a3d750 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,693,697,745,681,35860,25011412,00,0.00,N,2,5, 20241115,688,696,707,679,27240,18896827,00,0.00,N,5,-7, 20241114,695,701,706,689,59668,41646272,00,0.00,N,5,-6, 20241113,701,731,737,701,54106,38522933,00,0.00,N,5,-30, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 4d1a93df2f4a..ef65d89534c9 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,970,962,992,949,130913,127011108,00,0.00,N,2,7, 20241115,963,900,965,900,229098,212442183,00,0.00,N,2,33, 20241114,930,934,988,901,339018,321324949,00,0.00,N,5,-4, 20241113,934,1000,1020,929,598907,583485055,00,0.00,N,5,-73, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index b9c7ec52976b..1101138fecef 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1769,1727,1775,1727,15817,27800586,00,0.00,N,2,24, 20241115,1745,1762,1789,1720,17014,29998357,00,0.00,N,5,-34, 20241114,1779,1738,1783,1716,10768,18864875,00,0.00,N,2,19, 20241113,1760,1772,1799,1680,42808,74231313,00,0.00,N,5,-30, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 556920f0694f..3dccd9c6bfbd 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1280,1340,1352,1280,37567,49476581,00,0.00,N,5,-49, 20241115,1329,1366,1380,1327,63671,85630440,00,0.00,N,5,-37, 20241114,1366,1418,1418,1361,13079,18208216,00,0.00,N,5,-52, 20241113,1418,1406,1441,1406,9101,12955813,00,0.00,N,5,-42, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 03413bc29d33..084e896e0a72 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2220,2145,2235,2145,57133,125821450,00,0.00,N,2,75, 20241115,2145,2090,2270,2090,91250,198730140,00,0.00,N,2,25, 20241114,2120,2130,2185,2120,51271,110045175,00,0.00,N,5,-5, 20241113,2125,2245,2245,2125,47641,103752085,00,0.00,N,5,-120, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index e58e079fcf5c..6794231d9661 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4935,4875,5040,4875,455565,2260710920,00,0.00,N,2,5, 20241115,4930,4785,4955,4705,468978,2283693000,00,0.00,N,2,145, 20241114,4785,4800,5030,4780,670399,3281249535,00,0.00,N,3,0, 20241113,4785,4865,5060,4720,612215,2969343965,00,0.00,N,5,-115, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index b5e05f3f7693..13b613b4b523 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8680,8560,8920,8560,19795,171477220,00,0.00,N,5,-80, 20241115,8760,9280,9870,8590,46202,413550460,00,0.00,N,5,-610, 20241114,9370,9280,9540,9280,5683,53381320,00,0.00,N,2,90, 20241113,9280,9610,9640,9280,7488,70382590,00,0.00,N,5,-260, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 22538462141b..ec2e004e62de 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9160,9050,9350,8960,19672,180474190,00,0.00,N,2,140, 20241115,9020,8950,9120,8790,31383,280877130,00,0.00,N,2,20, 20241114,9000,8780,9180,8780,37743,341719640,00,0.00,N,2,140, 20241113,8860,9160,9160,8760,64633,573123400,00,0.00,N,5,-210, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 56abbd0e29bd..ef9d2602b94b 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17360,17160,17890,17160,105174,1843580660,00,0.00,N,2,470, 20241115,16890,16600,17160,16430,138006,2307927610,00,0.00,N,2,110, 20241114,16780,17040,17400,16400,148498,2504529480,00,0.00,N,5,-250, 20241113,17030,17480,17780,17010,157333,2725794880,00,0.00,N,5,-590, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index f0f394af7f95..079b240b1af8 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8680,8730,8850,8590,117009,1018730650,00,0.00,N,5,-50, 20241115,8730,8580,8850,8440,245604,2111019250,00,0.00,N,2,30, 20241114,8700,8860,9020,8700,103058,911224040,00,0.00,N,5,-150, 20241113,8850,9010,9150,8840,120677,1080150630,00,0.00,N,5,-310, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 7464e51d58eb..08c39350702c 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2400,2395,2430,2345,61099,146092670,00,0.00,N,2,55, 20241115,2345,2270,2350,2130,79368,181245370,00,0.00,N,2,40, 20241114,2305,2335,2390,2305,31401,73590265,00,0.00,N,5,-30, 20241113,2335,2430,2440,2280,144337,337270900,00,0.00,N,5,-95, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 5c142c1c7e1c..fb8f1e13cb0d 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3755,3655,3785,3655,13725,51563205,00,0.00,N,2,70, 20241115,3685,3750,3785,3650,9845,36470115,00,0.00,N,5,-5, 20241114,3690,3710,3810,3690,6921,26046145,00,0.00,N,5,-20, 20241113,3710,3770,3785,3695,10209,38083910,00,0.00,N,5,-60, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index d111c057a540..b15520fd9ec7 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4340,4275,4450,4275,132068,577296955,00,0.00,N,5,-25, 20241115,4365,4685,4765,4225,480039,2111411020,00,0.00,N,5,-495, 20241114,4860,5070,5180,4755,361059,1796255215,00,0.00,N,5,-60, 20241113,4920,5250,5280,4920,452815,2294573290,00,0.00,N,5,-370, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 78dbbf54cb95..bf499afd0109 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17840,17700,18000,17670,16300,290854610,00,0.00,N,2,140, 20241115,17700,16820,17720,16820,13552,235828190,00,0.00,N,2,670, 20241114,17030,17030,17300,16980,6795,115942790,00,0.00,N,2,20, 20241113,17010,17220,17300,16800,12728,216986940,00,0.00,N,5,-140, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 92f847aaab4d..58ebc2a75827 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45300,44200,45300,44200,153700,6907104900,00,0.00,N,2,700, 20241115,44600,45100,45350,43550,191639,8470935650,00,0.00,N,5,-500, 20241114,45100,43750,45100,43450,179754,7989627300,00,0.00,N,2,1350, 20241113,43750,45500,46300,43750,204574,9162046800,00,0.00,N,5,-1200, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index d3ecfae98398..29f41307599d 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2700,2625,2775,2610,76154,204931970,00,0.00,N,2,70, 20241115,2630,2555,2630,2440,16537,41893010,00,0.00,N,2,75, 20241114,2555,2720,2745,2540,159385,422827675,00,0.00,N,5,-280, 20241113,2835,2790,2835,2750,6344,17601880,00,0.00,N,2,5, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 2557518cc9c0..4f1131881955 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,118,111,121,111,1186426,137499730,00,0.00,N,2,7, 20241115,111,108,111,104,1193424,127051902,00,0.00,N,2,2, 20241114,109,119,122,109,2384406,271506064,00,0.00,N,5,-10, 20241113,119,124,127,117,1437049,173079306,00,0.00,N,5,-5, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index c987c4b0bfcf..4440b32677e4 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,337000,337000,339500,333000,39793,13402168500,00,0.00,N,5,-1000, 20241115,338000,339000,341500,328500,46253,15443792000,00,0.00,N,5,-19000, 20241114,357000,331000,357000,327500,50751,17219068000,00,0.00,N,2,24500, 20241113,332500,334500,340000,331500,45139,15107172000,00,0.00,N,5,-2000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 7a2bdb2fd36f..2d7716519c83 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,289500,275000,292500,275000,236484,67783161000,00,0.00,N,2,11500, 20241115,278000,280500,282000,267500,438875,120849135000,00,0.00,N,5,-9500, 20241114,287500,288500,291500,278000,432524,123001127000,00,0.00,N,5,-1500, 20241113,289000,300000,302500,287000,316441,92456317000,00,0.00,N,5,-16500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 64c9c22a1bcb..e5ef1870a80a 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8540,8560,8900,8080,1460574,12450911630,00,0.00,N,5,-20, 20241115,8560,7450,8920,6920,5851869,47066490510,00,0.00,N,2,10, 20241114,8550,9310,9330,8490,2083148,18586845500,00,0.00,N,5,-620, 20241113,9170,9990,10090,9150,2317769,21954212920,00,0.00,N,5,-1020, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 37123284fdc3..431d8694ef13 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5430,5070,5650,4950,832323,4345742695,00,0.00,N,2,360, 20241115,5070,5290,5510,5060,294008,1541518930,00,0.00,N,5,-220, 20241114,5290,5580,5620,5290,267752,1469618570,00,0.00,N,5,-190, 20241113,5480,5460,5490,5160,267201,1424672380,00,0.00,N,2,80, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index a4d044f9dfdd..dce39cb40e63 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2370,2335,2400,2325,70348,166277945,00,0.00,N,2,40, 20241115,2330,2300,2330,2240,102512,233933670,00,0.00,N,2,10, 20241114,2320,2330,2345,2285,195408,452889980,00,0.00,N,5,-10, 20241113,2330,2375,2380,2290,266035,545910905,00,0.00,N,5,-65, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 31d0bfea15d5..405437c3f3ac 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4230,4165,4290,4110,139826,591695060,00,0.00,N,2,30, 20241115,4200,4175,4230,4025,190660,785627435,00,0.00,N,5,-10, 20241114,4210,4265,4345,4180,255072,1079530070,00,0.00,N,5,-45, 20241113,4255,4415,4480,4250,196640,848443535,00,0.00,N,5,-205, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 61ce5962c400..c2b17d14ef93 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,342,347,353,337,246614,83960301,00,0.00,N,5,-7, 20241115,349,362,362,333,596994,202839756,00,0.00,N,3,0, 20241114,349,359,371,346,337463,119375943,00,0.00,N,5,-6, 20241113,355,358,358,342,345821,120580865,00,0.00,N,5,-3, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 63818678c537..7b7482be0f78 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7620,7440,7710,7440,9851,74632050,00,0.00,N,2,160, 20241115,7460,7340,7840,7340,46908,355971020,00,0.00,N,2,60, 20241114,7400,7490,7490,7340,14387,106479750,00,0.00,N,2,50, 20241113,7350,7500,7550,7230,18983,139986200,00,0.00,N,5,-130, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index fb4ef187f0e1..7d8e1812125b 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14100,14390,14390,13460,42488,588201220,00,0.00,N,5,-90, 20241115,14190,14930,15680,13690,92873,1375826990,00,0.00,N,5,-870, 20241114,15060,15000,15440,14930,25082,379563150,00,0.00,N,5,-190, 20241113,15250,14710,15590,14710,35108,529140090,00,0.00,N,2,420, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index b820ad67f836..7f0b8e0a65be 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1420,1391,1425,1379,1350907,1904570365,00,0.00,N,2,33, 20241115,1387,1362,1391,1336,1745073,2375568982,00,0.00,N,2,14, 20241114,1373,1392,1424,1370,1807929,2525152748,00,0.00,N,5,-17, 20241113,1390,1407,1438,1389,1774207,2494839533,00,0.00,N,5,-43, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 39bcb24793b5..1bf9012e30bd 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2095,2100,2060,24719,51316880,00,0.00,N,5,-5, 20241115,2095,2085,2100,2005,24148,49746220,00,0.00,N,2,10, 20241114,2085,2015,2085,2015,21776,44780175,00,0.00,N,2,70, 20241113,2015,2060,2070,2000,48309,97852155,00,0.00,N,5,-45, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 4fa69996a8ac..295d980e5533 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4130,4000,4150,4000,119616,489679260,00,0.00,N,2,155, 20241115,3975,3820,4000,3720,128370,496702870,00,0.00,N,2,200, 20241114,3775,3825,3905,3775,67119,256712520,00,0.00,N,5,-50, 20241113,3825,3920,3960,3815,64423,248352500,00,0.00,N,5,-115, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index bb08893898ff..09b24688aab3 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241118,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241115,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241114,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20241113,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20241112,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20241111,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20241113,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241112,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241111,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20241108,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20241107,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20241106,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 39e06052ee6d..418a5487ebd1 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,68200,66800,68500,66700,103758,7055584500,00,0.00,N,2,1000, 20241115,67200,68200,69400,66600,117801,7917701700,00,0.00,N,5,-1500, 20241114,68700,67100,69300,67100,183089,12482357300,00,0.00,N,2,1600, 20241113,67100,68000,69900,66000,178911,12181402400,00,0.00,N,5,-1000, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index c0f4650727f0..53e54e6bb07b 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3160,3115,3195,3065,44650,140032485,00,0.00,N,2,15, 20241115,3145,3240,3240,3020,67716,208833435,00,0.00,N,5,-65, 20241114,3210,3270,3315,3180,41057,132636395,00,0.00,N,5,-60, 20241113,3270,3450,3450,3205,79879,261518690,00,0.00,N,5,-180, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 10b96df6fe7e..e603585ba5a6 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1360,1246,1445,1246,999015,1367221253,00,0.00,N,2,104, 20241115,1256,1290,1362,1241,385298,492919613,00,0.00,N,5,-53, 20241114,1309,1331,1331,1270,99702,129164030,00,0.00,N,5,-22, 20241113,1331,1355,1380,1311,58480,77736748,00,0.00,N,5,-23, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index fab872766ee1..dc5a0dc94560 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6150,6220,6320,6120,11049,68666220,00,0.00,N,5,-70, 20241115,6220,5810,6350,5690,24591,149770110,00,0.00,N,2,440, 20241114,5780,5920,6010,5740,14821,86927400,00,0.00,N,5,-130, 20241113,5910,6130,6150,5660,58626,346349640,00,0.00,N,5,-130, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 9b456a861e69..146c56a8c235 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1558,1576,1576,1537,18078,28059050,00,0.00,N,2,6, 20241115,1552,1433,1552,1424,113671,166796579,00,0.00,N,2,52, 20241114,1500,1450,1533,1443,25847,37897577,00,0.00,N,2,21, 20241113,1479,1511,1557,1400,51376,74738420,00,0.00,N,5,-32, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 91cc4468118b..d7c3d763e4fb 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,885,870,900,867,105358,92492494,00,0.00,N,2,15, 20241115,870,841,880,840,211601,182333069,00,0.00,N,2,35, 20241114,835,842,855,812,99849,83488342,00,0.00,N,5,-13, 20241113,848,887,894,847,102413,89436582,00,0.00,N,5,-32, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 971df57e3324..213114964cdb 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3495,3900,3900,3320,1853,6202710,00,0.00,N,5,-405, 20241115,3900,3900,3900,3900,1,3900,00,0.00,N,2,100, 20241114,3800,3800,3800,3800,2,7600,00,0.00,N,5,-100, 20241113,3900,3700,3900,3500,2021,7081900,00,0.00,N,5,-100, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index c53138945dd5..1cf3eb1c6f50 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17120,18190,18300,16970,1369790,23773049650,00,0.00,N,5,-1380, 20241115,18500,17610,18720,17290,834874,15061073630,00,0.00,N,2,890, 20241114,17610,18100,18600,17610,731892,13200181080,00,0.00,N,5,-450, 20241113,18060,19250,19740,18060,1428453,26717148600,00,0.00,N,5,-1740, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index d1df2cca193f..0cfac9795519 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3455,3385,3550,3385,586209,2040169650,00,0.00,N,2,75, 20241115,3380,3250,3395,3225,357686,1184462065,00,0.00,N,2,95, 20241114,3285,3285,3360,3280,328661,1088049720,00,0.00,N,5,-15, 20241113,3300,3350,3490,3300,429222,1440747670,00,0.00,N,5,-85, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index c9e509531a77..ce510c753b8b 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1037,1049,1049,1028,64074,66473560,00,0.00,N,5,-12, 20241115,1049,1039,1058,1028,96552,100783581,00,0.00,N,2,9, 20241114,1040,1039,1058,1021,44932,46545238,00,0.00,N,5,-4, 20241113,1044,1088,1090,1031,81697,87139074,00,0.00,N,5,-44, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index efd919513ac5..9c883ef8d161 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13750,13590,14100,13450,166562,2301806930,00,0.00,N,2,430, 20241115,13320,12760,13500,12710,141098,1844562010,00,0.00,N,2,390, 20241114,12930,13170,13660,12930,168939,2237907710,00,0.00,N,5,-240, 20241113,13170,13280,13590,13120,114470,1518497060,00,0.00,N,5,-440, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index d304928156ed..5bbc979661fc 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11770,11750,11900,11300,39049,452734620,00,0.00,N,5,-280, 20241115,12050,12350,12380,11590,62081,745056010,00,0.00,N,5,-330, 20241114,12380,12320,12650,12100,43427,535949790,00,0.00,N,2,60, 20241113,12320,12950,12950,12020,49936,612270050,00,0.00,N,5,-600, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index d5905f1d5f16..4e19e72da740 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4680,4670,4725,4665,27454,128710660,00,0.00,N,2,5, 20241115,4675,4695,4745,4600,59582,276673845,00,0.00,N,5,-85, 20241114,4760,4715,4770,4700,13929,65856295,00,0.00,N,2,20, 20241113,4740,4820,4845,4700,42396,201233460,00,0.00,N,5,-75, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 27bee0de1a1d..418aa6f27d36 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4520,4295,4520,4190,40109,175723035,00,0.00,N,2,470, 20241115,4050,3915,4350,3870,74358,307005035,00,0.00,N,2,70, 20241114,3980,3975,4035,3970,22241,88824715,00,0.00,N,2,5, 20241113,3975,4200,4210,3975,22315,91299525,00,0.00,N,5,-225, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 81ebec6481ff..8db3404f71d1 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,2065,2120,2025,43398,90908005,00,0.00,N,2,35, 20241115,2070,2005,2075,1994,116231,235502111,00,0.00,N,2,35, 20241114,2035,2035,2065,1995,75053,151936025,00,0.00,N,3,0, 20241113,2035,2065,2120,2035,46893,96594805,00,0.00,N,5,-65, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 880ab759b7bd..2d709be7c2b4 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5120,5040,5200,5000,311146,1595608360,00,0.00,N,2,80, 20241115,5040,5300,5600,4815,1587978,8223091645,00,0.00,N,5,-120, 20241114,5160,5130,5280,5090,320469,1658153720,00,0.00,N,2,20, 20241113,5140,5300,5370,5140,403908,2114511600,00,0.00,N,5,-180, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 1cd0babd8a5d..878e45f5cf78 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3475,3425,3550,3400,52266,181463040,00,0.00,N,2,50, 20241115,3425,3370,3445,3270,92078,308135540,00,0.00,N,2,55, 20241114,3370,3365,3470,3340,71587,242443855,00,0.00,N,5,-5, 20241113,3375,3500,3520,3370,91414,312829755,00,0.00,N,5,-135, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 7993423bffd4..d844a860dd1f 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3935,3885,3970,3855,90706,356850755,00,0.00,N,2,75, 20241115,3860,3795,3895,3765,119785,457283430,00,0.00,N,2,10, 20241114,3850,3905,3905,3800,124100,477065965,00,0.00,N,5,-30, 20241113,3880,3890,3955,3835,130550,507025110,00,0.00,N,5,-20, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 2130bbd166ee..f12c48fbefaf 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3300,3255,3340,3255,9519,31378260,00,0.00,N,2,45, 20241115,3255,3495,3510,3255,11640,38692065,00,0.00,N,5,-240, 20241114,3495,3495,3550,3405,9107,31671535,00,0.00,N,2,90, 20241113,3405,3785,3785,3395,24657,85941925,00,0.00,N,5,-390, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index a46f3d95fa4f..149f01b8da5c 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5260,5040,5310,5040,55682,290802540,00,0.00,N,2,170, 20241115,5090,5010,5140,4875,79574,397586500,00,0.00,N,2,30, 20241114,5060,5110,5220,5060,74900,383389870,00,0.00,N,5,-50, 20241113,5110,5250,5260,5090,65991,340857460,00,0.00,N,5,-80, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index ae70a264ffd4..fed8d44a603b 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7010,6960,7040,6910,7264,50798440,00,0.00,N,5,-20, 20241115,7030,6780,7040,6670,15189,103334420,00,0.00,N,2,190, 20241114,6840,6750,6840,6660,10885,73415350,00,0.00,N,2,50, 20241113,6790,6880,6880,6750,8837,59877190,00,0.00,N,5,-110, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index e57a9ddcb1ee..cab8bb18905e 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25600,27000,27750,25600,51255,1357672950,00,0.00,N,5,-1750, 20241115,27350,27350,28300,27150,29243,812898900,00,0.00,N,5,-650, 20241114,28000,28550,29500,27050,56409,1581625150,00,0.00,N,5,-550, 20241113,28550,27550,29050,27550,36032,1020835450,00,0.00,N,2,400, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index ef7945691d5e..0472b7c2e938 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6220,6200,6230,6150,1805,11120200,00,0.00,N,2,70, 20241115,6150,6200,6230,6130,2721,16789500,00,0.00,N,5,-70, 20241114,6220,6300,6300,6150,501,3103080,00,0.00,N,5,-30, 20241113,6250,6200,6390,6190,1442,9070290,00,0.00,N,2,50, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 9bcdccb2c8f8..7f923f1beb36 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16390,16120,16430,15850,162875,2639623280,00,0.00,N,2,220, 20241115,16170,15680,16270,15160,268760,4299333000,00,0.00,N,2,360, 20241114,15810,15250,16040,15250,154544,2431044080,00,0.00,N,2,450, 20241113,15360,15710,15870,15040,184744,2843748960,00,0.00,N,5,-500, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 260533aac1ab..cc8ac01cc5d7 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4040,4035,4310,4010,105983,436592260,00,0.00,N,2,5, 20241115,4035,3875,4045,3740,55321,217526155,00,0.00,N,2,125, 20241114,3910,3800,4050,3800,52126,203995520,00,0.00,N,2,65, 20241113,3845,3840,3970,3830,64275,249209305,00,0.00,N,5,-90, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index e164eb167f8c..18b96b7438e8 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62700,62400,63300,62400,34547,2171432200,00,0.00,N,5,-100, 20241115,62800,62100,63200,62000,37066,2326980700,00,0.00,N,2,300, 20241114,62500,63100,63200,62400,33373,2093530400,00,0.00,N,5,-500, 20241113,63000,62800,63100,62200,44851,2814838400,00,0.00,N,2,300, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index a20b76bd6212..716441ef2fe7 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,815,821,845,800,1237704,1010665804,00,0.00,N,5,-25, 20241115,840,755,955,751,9009536,8019744133,00,0.00,N,2,63, 20241114,777,825,828,777,868602,689627689,00,0.00,N,5,-59, 20241113,836,804,855,750,1931252,1559022627,00,0.00,N,2,8, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index f2b64b72d0d8..6417cf8aa787 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3660,3610,3705,3585,134289,489258785,00,0.00,N,2,90, 20241115,3570,3520,3580,3505,91274,323051850,00,0.00,N,5,-5, 20241114,3575,3625,3895,3525,413443,1528512805,00,0.00,N,5,-20, 20241113,3595,3600,3660,3500,100374,356748320,00,0.00,N,5,-50, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index ffbd61d82412..1ab8396d26a5 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5290,4980,5340,4980,266965,1395021965,00,0.00,N,2,325, 20241115,4965,4680,5000,4445,222773,1059449225,00,0.00,N,2,270, 20241114,4695,4855,4990,4695,119365,577460195,00,0.00,N,5,-225, 20241113,4920,4875,5040,4875,84692,416646720,00,0.00,N,5,-5, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 26bb0475e191..24e5a04bb077 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7280,7160,7430,7150,17839,130604180,00,0.00,N,2,120, 20241115,7160,7130,7190,7080,14305,101974370,00,0.00,N,2,30, 20241114,7130,7160,7190,7100,17033,121643820,00,0.00,N,5,-30, 20241113,7160,7120,7500,7100,28072,204088250,00,0.00,N,5,-30, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 8fcd5a183be2..2d43ab107879 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,800,792,804,780,59877,47414643,00,0.00,N,3,0, 20241115,800,800,808,788,47301,37740671,00,0.00,N,3,0, 20241114,800,840,840,800,48582,39496906,00,0.00,N,5,-38, 20241113,838,823,858,823,35371,29519072,00,0.00,N,2,6, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 7e5117f0244c..68b6091de05c 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,336,331,347,327,185734,62781220,00,0.00,N,2,6, 20241115,330,338,338,326,177931,58660039,00,0.00,N,5,-9, 20241114,339,332,349,332,174464,59152471,00,0.00,N,2,5, 20241113,334,323,336,313,276626,89935078,00,0.00,N,2,11, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 9481a3e0775a..ebe394214778 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5050,4980,5130,4960,74750,374782735,00,0.00,N,5,-20, 20241115,5070,5090,5140,4850,90630,448674100,00,0.00,N,5,-10, 20241114,5080,4780,5100,4735,179821,882221065,00,0.00,N,2,230, 20241113,4850,4955,4985,4730,231191,1118234560,00,0.00,N,5,-180, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 3bafbeb6c6d4..33d0f8b2cfe3 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,451,451,459,448,43508,19643014,00,0.00,N,3,0, 20241115,451,448,453,431,76148,33730578,00,0.00,N,2,2, 20241114,449,458,458,438,67880,30114318,00,0.00,N,5,-5, 20241113,454,474,475,448,222792,101650615,00,0.00,N,5,-16, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index ac463c4df4af..f3a2f029d65e 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,475,480,480,473,10801,5151868,00,0.00,N,5,-1, 20241115,476,471,477,446,119920,55071365,00,0.00,N,2,4, 20241114,472,471,481,462,83756,39696154,00,0.00,N,5,-4, 20241113,476,479,483,465,131851,62845536,00,0.00,N,5,-8, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 24701101f113..8600874dc119 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3455,3380,3520,3360,3245,11156560,00,0.00,N,2,40, 20241115,3415,3425,3530,3300,9426,32207535,00,0.00,N,5,-10, 20241114,3425,3460,3515,3425,3589,12385265,00,0.00,N,5,-35, 20241113,3460,3600,3620,3460,6504,23100225,00,0.00,N,5,-140, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index a5bc506a857c..549ac5351663 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12040,10940,12440,10940,299611,3552223900,00,0.00,N,2,990, 20241115,11050,10560,11110,10560,104921,1144471960,00,0.00,N,2,410, 20241114,10640,11310,11450,10600,199549,2188305920,00,0.00,N,5,-870, 20241113,11510,11320,11740,11320,92142,1060756730,00,0.00,N,5,-60, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 9433c8193a50..67148f80dbbf 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4310,4280,4385,4225,88300,381668955,00,0.00,N,2,5, 20241115,4305,4215,4345,4150,151980,647032575,00,0.00,N,2,95, 20241114,4210,4165,4300,4150,154450,653964000,00,0.00,N,2,45, 20241113,4165,4275,4640,4050,544312,2318862915,00,0.00,N,5,-100, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index ba4d88ace7e8..2b50f127624f 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5730,5680,5970,5680,31730,186383530,00,0.00,N,3,0, 20241115,5730,5750,5900,5610,19753,112619850,00,0.00,N,5,-70, 20241114,5800,5720,5930,5700,27881,161322250,00,0.00,N,2,80, 20241113,5720,5770,5880,5690,30247,174618730,00,0.00,N,5,-50, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 7eba2d63156a..dc3240693caf 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,158,158,158,158,0,0,00,0.00,Y,3,0, +20241118,158,158,158,158,0,0,00,0.00,Y,3,0, +20241115,158,158,158,158,0,0,00,0.00,Y,0,0, 20241114,158,158,158,158,0,0,00,0.00,Y,0,0, -20241113,158,158,158,158,0,0,00,0.00,Y,0,0, -20241112,158,158,158,158,0,0,00,0.00,Y,0,0, -20241111,158,158,158,158,0,0,00,0.00,Y,0,0, +20241113,158,158,158,158,0,0,00,0.00,N,0,0, +20241112,158,158,158,158,0,0,00,0.00,N,0,0, +20241111,158,158,158,158,0,0,00,0.00,N,0,0, 20241108,158,158,158,158,0,0,00,0.00,N,0,0, 20241107,158,158,158,158,0,0,00,0.00,N,0,0, 20241106,158,158,158,158,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 7b280d81e225..4d2c1b84ae39 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7090,7060,7170,7030,30194,214193220,00,0.00,N,5,-30, 20241115,7120,6920,7170,6850,51675,362282500,00,0.00,N,2,250, 20241114,6870,7030,7080,6870,73928,514355530,00,0.00,N,5,-160, 20241113,7030,7060,7180,6970,133294,938754880,00,0.00,N,5,-120, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index accdc0d05ad8..ce166db80dab 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4100,4145,4290,4095,36503,151843760,00,0.00,N,3,0, 20241115,4100,4030,4115,3875,54041,214038895,00,0.00,N,2,65, 20241114,4035,4100,4190,3985,37799,153275995,00,0.00,N,5,-105, 20241113,4140,4295,4320,4000,113992,478194515,00,0.00,N,5,-155, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 3f8d1ddaf0a1..26ab2de68e67 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9130,8950,9150,8950,2647,24137130,00,0.00,N,2,220, 20241115,8910,8800,8910,8740,2854,25361290,00,0.00,N,2,110, 20241114,8800,8890,8900,8800,579,5123060,00,0.00,N,5,-70, 20241113,8870,8970,8970,8850,1351,12022460,00,0.00,N,5,-80, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index de6484869a32..63501161f1b5 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2975,3100,3105,2860,2080007,6205801140,00,0.00,N,5,-25, 20241115,3000,3215,3370,2790,8029457,24958040925,00,0.00,N,5,-90, 20241114,3090,2445,3090,2385,4784347,13701293350,00,0.00,N,1,710, 20241113,2380,2380,2610,2330,387182,954183860,00,0.00,N,3,0, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 39ebe7ccac6f..bd827e306c5a 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25950,25700,26250,25200,33513,861560650,00,0.00,N,5,-300, 20241115,26250,25000,27300,24050,128137,3324537000,00,0.00,N,2,850, 20241114,25400,25500,27500,25150,88448,2328167650,00,0.00,N,5,-600, 20241113,26000,26350,28300,24850,269721,7102848900,00,0.00,N,5,-500, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index f844a430ea0b..49bfbd180363 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,740,716,742,685,219385,158834457,00,0.00,N,2,58, 20241115,682,704,704,665,254995,173022226,00,0.00,N,5,-22, 20241114,704,701,712,691,68719,48307787,00,0.00,N,2,3, 20241113,701,731,739,699,80932,57635902,00,0.00,N,5,-38, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index f55f8e1d66bc..b717b3eea4d1 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18700,19130,19240,18600,56174,1056862050,00,0.00,N,5,-560, 20241115,19260,18210,19450,18070,119499,2261694360,00,0.00,N,2,1450, 20241114,17810,18370,18480,17790,97006,1745511490,00,0.00,N,5,-560, 20241113,18370,18180,18560,18030,82232,1502895780,00,0.00,N,2,100, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index abfd7c6e204a..b8f597c2d153 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14000,13510,14150,13370,13796,190955100,00,0.00,N,2,490, 20241115,13510,13510,13510,12750,37801,494128100,00,0.00,N,5,-140, 20241114,13650,14200,14200,13400,19390,266618040,00,0.00,N,5,-370, 20241113,14020,14500,14770,13850,33024,467654640,00,0.00,N,5,-630, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 2e307fcf2df3..3b249aa37f15 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,53500,53200,54300,53100,1519841,81474720900,00,0.00,N,5,-200, 20241115,53700,56800,56900,53700,1390496,75764752622,00,0.00,N,5,-2800, 20241114,56500,56900,57200,55800,1426298,80541313420,00,0.00,N,2,500, 20241113,56000,55800,56600,55000,1041076,58301132400,00,0.00,N,2,200, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index a19fa513a9cd..495df14761b5 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6430,6450,6500,6290,868140,5532004070,00,0.00,N,5,-40, 20241115,6470,5840,6860,5780,8196420,52973899230,00,0.00,N,2,770, 20241114,5700,5980,5980,5500,1053373,5993672930,00,0.00,N,5,-280, 20241113,5980,5050,6590,5030,7081296,43911097900,00,0.00,N,2,880, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 5feef128f591..ec964149763a 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1126,1146,1152,1093,451663,507598293,00,0.00,N,5,-20, 20241115,1146,1199,1199,1105,794647,890906544,00,0.00,N,5,-24, 20241114,1170,1284,1284,1166,665454,800755064,00,0.00,N,5,-60, 20241113,1230,1295,1315,1230,447361,565754389,00,0.00,N,5,-65, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index fffcd50db149..7cf796c1494d 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19660,17660,20450,17610,287809,5557576490,00,0.00,N,2,1810, 20241115,17850,18700,18700,17250,333377,5926605740,00,0.00,N,5,-1390, 20241114,19240,19160,19480,18730,81719,1560469370,00,0.00,N,2,80, 20241113,19160,19160,19490,19060,48963,939663540,00,0.00,N,3,0, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index f80ac0b77b26..a02525e40b24 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4390,4250,4475,4250,6383,27879050,00,0.00,N,2,100, 20241115,4290,4335,4375,4105,30464,127641695,00,0.00,N,5,-85, 20241114,4375,4435,4700,4330,84576,383380075,00,0.00,N,2,50, 20241113,4325,4410,4525,4255,30735,133739900,00,0.00,N,5,-80, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index ada3be313f87..712c8dbbefcc 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1575,1573,1590,1565,14637,23062530,00,0.00,N,2,2, 20241115,1573,1567,1584,1540,14043,21965928,00,0.00,N,5,-10, 20241114,1583,1611,1620,1560,27141,42940694,00,0.00,N,5,-28, 20241113,1611,1597,1623,1544,91815,146620613,00,0.00,N,5,-16, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 5d2ee0db5f93..10c75aa06ad9 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,722,789,789,720,48405,35222579,00,0.00,N,5,-26, 20241115,748,743,779,740,25115,18786485,00,0.00,N,5,-9, 20241114,757,757,780,730,24187,18006318,00,0.00,N,3,0, 20241113,757,787,787,740,31857,24018288,00,0.00,N,5,-21, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index ea35621d9b83..c1f083843817 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3600,3540,3660,3515,72340,259974870,00,0.00,N,2,60, 20241115,3540,3425,3560,3350,86066,296912110,00,0.00,N,2,115, 20241114,3425,3440,3560,3425,68144,238160220,00,0.00,N,5,-10, 20241113,3435,3520,3610,3435,83750,295200870,00,0.00,N,5,-125, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 460add260882..d3ab72f7b2b7 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45100,45400,45900,44900,27946,1270071750,00,0.00,N,5,-350, 20241115,45450,44950,45450,44600,14624,658404350,00,0.00,N,2,500, 20241114,44950,43600,45050,43600,27051,1198712500,00,0.00,N,2,1400, 20241113,43550,44100,44150,43500,16000,699568500,00,0.00,N,5,-550, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 28e0c956147e..fe45fd0387f2 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,757,792,930,751,9874685,8367314051,00,0.00,N,2,27, 20241115,730,660,733,653,763226,534644311,00,0.00,N,2,63, 20241114,667,663,677,661,90021,59958975,00,0.00,N,2,4, 20241113,663,699,701,663,278437,188477843,00,0.00,N,5,-36, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 937b66f0fc74..199b463be5a4 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1329,1348,1348,1290,1018044,1337058562,00,0.00,N,5,-19, 20241115,1348,1351,1383,1282,2167130,2864175704,00,0.00,N,5,-74, 20241114,1422,1514,1540,1394,2239189,3252812522,00,0.00,N,5,-55, 20241113,1477,1408,1520,1371,4599570,6712163876,00,0.00,N,2,47, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index d3390c07418c..f88ef5c88de2 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241118,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241115,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241114,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20241113,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20241112,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20241111,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20241113,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20241112,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20241111,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20241108,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20241107,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20241106,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 322c626d35e1..f2c3d2ced055 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2255,2210,2290,2200,38993,88055750,00,0.00,N,2,25, 20241115,2230,2160,2270,2130,121391,266797355,00,0.00,N,2,5, 20241114,2225,2265,2325,2225,117426,264957035,00,0.00,N,5,-40, 20241113,2265,2345,2360,2255,173542,398518095,00,0.00,N,5,-145, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 12092bcdc2b4..3b046ebfb598 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,776,749,790,747,157524,121524858,00,0.00,N,2,27, 20241115,749,714,750,714,108848,79253828,00,0.00,N,2,26, 20241114,723,718,736,714,126686,91221206,00,0.00,N,5,-3, 20241113,726,737,753,718,147891,108407912,00,0.00,N,5,-17, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 3bf58401614f..5ccf4457a43e 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31000,30550,31650,30500,27045,841043650,00,0.00,N,2,450, 20241115,30550,30300,31250,29250,30157,906521950,00,0.00,N,2,200, 20241114,30350,30550,31250,30100,27433,834062750,00,0.00,N,5,-200, 20241113,30550,32200,33300,29750,56659,1770563450,00,0.00,N,5,-2300, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index ae41ec4a242c..b23fea343125 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1931,1974,1974,1802,60947,113717109,00,0.00,N,2,8, 20241115,1923,1979,2055,1755,95527,176647723,00,0.00,N,5,-76, 20241114,1999,2085,2290,1939,62794,128425950,00,0.00,N,5,-56, 20241113,2055,2200,2245,2050,29303,61372015,00,0.00,N,5,-145, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 5ac42babac19..b6dd0ef064ad 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,151400,155500,158100,149600,89395,13675646100,00,0.00,N,5,-4000, 20241115,155400,149000,158800,148300,124879,19284815200,00,0.00,N,2,5200, 20241114,150200,155000,156000,143300,228729,33731216600,00,0.00,N,5,-5300, 20241113,155500,162200,163600,152000,122057,19185053500,00,0.00,N,5,-8300, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index c74ef69ef032..3c79ee81a444 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21350,20800,21450,20500,164971,3486878550,00,0.00,N,2,550, 20241115,20800,19850,20900,19850,185041,3783529470,00,0.00,N,2,700, 20241114,20100,20650,20900,20000,213797,4339505050,00,0.00,N,5,-500, 20241113,20600,20600,21050,20000,263840,5393137450,00,0.00,N,5,-450, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index df06ec3d97f8..ddd66c13146e 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6500,6480,6620,6420,161026,1052772840,00,0.00,N,2,50, 20241115,6450,6290,6490,6230,129255,821740020,00,0.00,N,2,90, 20241114,6360,6140,6430,6140,229044,1442387290,00,0.00,N,2,180, 20241113,6180,6300,6390,6070,104863,647837260,00,0.00,N,5,-220, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index eaccf46571cb..174ac23a0914 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,99200,99500,100600,99200,171,17145900,00,0.00,N,2,800, 20241115,98400,101800,101800,98400,324,32167700,00,0.00,N,5,-1500, 20241114,99900,97100,99900,97000,139,13647100,00,0.00,N,2,3900, 20241113,96000,99500,100900,96000,433,41943400,00,0.00,N,5,-3500, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 6ce23697ff64..164fca037404 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3710,3590,3710,3570,552349,2004506445,00,0.00,N,2,55, 20241115,3655,3345,3940,3285,4886227,18187642200,00,0.00,N,2,265, 20241114,3390,3400,3560,3370,600113,2082124795,00,0.00,N,5,-30, 20241113,3420,3690,3700,3350,873262,3044469110,00,0.00,N,5,-240, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 0165ef6d612c..3b56ec6251db 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1923,1910,1945,1890,391370,753209213,00,0.00,N,2,9, 20241115,1914,1898,1919,1858,518070,976964618,00,0.00,N,2,16, 20241114,1898,1890,1929,1886,428944,815379911,00,0.00,N,5,-4, 20241113,1902,1920,1967,1891,561272,1075745144,00,0.00,N,5,-30, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 454170a3ec60..536388fdd21b 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2775,2680,2790,2680,267246,736365470,00,0.00,N,2,100, 20241115,2675,2585,2700,2560,385503,1012734930,00,0.00,N,2,55, 20241114,2620,2745,2785,2615,698976,1881336380,00,0.00,N,5,-105, 20241113,2725,2825,2880,2725,759611,2114902000,00,0.00,N,5,-125, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 74d35d1eafda..539025b4b177 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2560,2530,2570,2525,117701,300510590,00,0.00,N,2,35, 20241115,2525,2490,2540,2465,138209,346243290,00,0.00,N,2,35, 20241114,2490,2490,2525,2470,78519,195398315,00,0.00,N,3,0, 20241113,2490,2530,2565,2490,220163,554441260,00,0.00,N,5,-65, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 4904ad4cbb0f..3fe53eb1da67 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,67800,68800,72600,66900,377922,26141444100,00,0.00,N,5,-800, 20241115,68600,67500,70000,67100,386193,26693084300,00,0.00,N,2,1100, 20241114,67500,60800,69300,60700,583867,38459332000,00,0.00,N,2,6700, 20241113,60800,62000,62000,58700,183603,11128726000,00,0.00,N,5,-300, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 0cfa7a0b05c4..4e8e96c249ca 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8090,8130,8310,7940,421309,3425030700,00,0.00,N,2,300, 20241115,7790,7390,7830,7370,251093,1910243410,00,0.00,N,2,390, 20241114,7400,7820,7950,7400,530295,4037713720,00,0.00,N,5,-450, 20241113,7850,8070,8330,7850,249890,1991672470,00,0.00,N,5,-340, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 7d4bfe90f703..b48639343fb5 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4625,4600,4625,4505,7941,36342985,00,0.00,N,2,125, 20241115,4500,4330,4550,4330,16598,74375205,00,0.00,N,2,180, 20241114,4320,4235,4465,4215,12688,54479575,00,0.00,N,2,85, 20241113,4235,4400,4600,4235,13340,57503335,00,0.00,N,5,-105, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index c28b96c1a8d2..ebd90a4d1304 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6750,6660,6910,6660,33705,230080860,00,0.00,N,5,-30, 20241115,6780,6630,6820,6470,71809,474927810,00,0.00,N,5,-40, 20241114,6820,6930,7000,6590,59661,401009480,00,0.00,N,5,-110, 20241113,6930,6700,7250,6650,118132,816234630,00,0.00,N,2,40, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 694056bc104b..ca8d7162abb7 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3755,3700,3800,3680,86269,321633250,00,0.00,N,2,60, 20241115,3695,3665,3750,3520,361411,1307555825,00,0.00,N,3,0, 20241114,3695,3860,4030,3500,286214,1097718145,00,0.00,N,5,-160, 20241113,3855,3945,4035,3850,222599,870372630,00,0.00,N,5,-90, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 4c37fa7770bc..850840c7ea26 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5170,5300,5400,5160,129542,682265190,00,0.00,N,5,-130, 20241115,5300,5100,5380,5040,260413,1358722950,00,0.00,N,2,190, 20241114,5110,5320,5350,5080,303864,1569193620,00,0.00,N,5,-200, 20241113,5310,5010,6140,5000,2446968,14014546400,00,0.00,N,2,210, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 62a067b744ad..31d6ed6d33cf 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4980,4805,5020,4760,48321,239886410,00,0.00,N,2,130, 20241115,4850,4735,4865,4660,72332,342986725,00,0.00,N,2,70, 20241114,4780,4780,4945,4760,60464,292842710,00,0.00,N,5,-30, 20241113,4810,5000,5050,4810,124210,610527265,00,0.00,N,5,-240, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 6e74635f9b0d..833b2384cce7 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1210,1238,1307,1189,879708,1103514278,00,0.00,N,2,19, 20241115,1191,1153,1277,1153,757390,914586479,00,0.00,N,5,-13, 20241114,1204,1090,1204,1090,473819,552156448,00,0.00,N,2,109, 20241113,1095,1115,1138,1019,352249,375058021,00,0.00,N,5,-16, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 3175b11d3bfd..b5768577d5fe 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,456,474,483,453,53329,24837270,00,0.00,N,5,-18, 20241115,474,472,482,469,67950,32196692,00,0.00,N,2,5, 20241114,469,469,482,468,60575,28561625,00,0.00,N,3,0, 20241113,469,481,482,460,91094,42801539,00,0.00,N,5,-2, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 9277b3e49afd..efd47b902796 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7120,7090,7190,7010,90630,645525000,00,0.00,N,2,50, 20241115,7070,6720,7110,6720,114170,787479150,00,0.00,N,2,270, 20241114,6800,6720,6980,6720,173500,1186762850,00,0.00,N,2,80, 20241113,6720,6650,6860,6650,130596,880538750,00,0.00,N,5,-20, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index e87d42e9acbc..0cda2a30d80d 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1024,999,1050,999,120051,123179949,00,0.00,N,2,26, 20241115,998,984,1029,955,105691,104005264,00,0.00,N,2,15, 20241114,983,943,1030,943,129614,128581365,00,0.00,N,2,8, 20241113,975,1024,1024,965,224265,219970873,00,0.00,N,5,-49, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index c7e406f4e273..1bb030907276 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6480,6200,6510,6190,90682,583154190,00,0.00,N,2,180, 20241115,6300,6040,6310,5980,119540,738216180,00,0.00,N,2,160, 20241114,6140,6270,6420,6100,135603,848322630,00,0.00,N,5,-40, 20241113,6180,6150,6320,6080,149916,925880150,00,0.00,N,5,-60, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index a91c0173c2dd..37beed1b54d5 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2015,2050,1986,154390,311084206,00,0.00,N,3,0, 20241115,2015,1959,2050,1951,270536,539647976,00,0.00,N,2,36, 20241114,1979,1968,2010,1968,326932,647356627,00,0.00,N,5,-9, 20241113,1988,2030,2075,1984,454951,911075836,00,0.00,N,5,-52, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index cd9408963969..fcd577f29329 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11550,12000,12240,11510,209088,2462816050,00,0.00,N,5,-430, 20241115,11980,12470,12730,11940,190312,2308022910,00,0.00,N,5,-500, 20241114,12480,12670,13060,12480,144215,1841250240,00,0.00,N,5,-180, 20241113,12660,12930,13260,12480,276306,3511482540,00,0.00,N,5,-600, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 764fe2316f80..7ce14daee45a 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1490,1356,1532,1356,130064,189850559,00,0.00,N,2,134, 20241115,1356,1300,1372,1296,33828,45025709,00,0.00,N,2,56, 20241114,1300,1305,1330,1278,39234,51172048,00,0.00,N,5,-14, 20241113,1314,1386,1386,1309,30629,41026154,00,0.00,N,5,-62, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index b6c342180aea..708641fb491c 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1719,1736,1774,1716,50209,86605430,00,0.00,N,5,-16, 20241115,1735,1800,1800,1735,18029,31623710,00,0.00,N,5,-46, 20241114,1781,1807,1807,1781,10000,17939636,00,0.00,N,5,-26, 20241113,1807,1854,1859,1807,21943,40240337,00,0.00,N,5,-54, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 2b4a81133301..ca2f10616f33 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1419,1382,1590,1321,726715,1028472370,00,0.00,N,2,104, 20241115,1315,1295,1350,1295,15963,20919119,00,0.00,N,2,19, 20241114,1296,1320,1345,1296,55450,73241119,00,0.00,N,5,-24, 20241113,1320,1346,1358,1320,103899,138372239,00,0.00,N,5,-49, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 84edd5105138..f3ac29b337e4 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,735,726,750,726,189125,138876478,00,0.00,N,5,-5, 20241115,740,728,740,696,279752,199753778,00,0.00,N,2,4, 20241114,736,735,754,720,160088,117560346,00,0.00,N,2,1, 20241113,735,765,770,732,179771,135192954,00,0.00,N,5,-33, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index ac7584f45497..85487583ac2d 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1595,1540,1595,1540,100881,159019346,00,0.00,N,2,43, 20241115,1552,1537,1552,1500,110995,169481675,00,0.00,N,2,32, 20241114,1520,1552,1579,1510,151603,233585104,00,0.00,N,5,-30, 20241113,1550,1572,1618,1550,176948,278917199,00,0.00,N,5,-52, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 2af7984c7c2d..8965c8876001 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7390,7210,7650,7210,115335,863211010,00,0.00,N,2,300, 20241115,7090,6650,7090,6300,219130,1455306840,00,0.00,N,2,190, 20241114,6900,7230,7310,6900,197611,1388213070,00,0.00,N,5,-360, 20241113,7260,7230,7430,7040,114272,819670840,00,0.00,N,5,-10, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index cce7593c2753..a1893e5361cf 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8560,8500,8780,8450,39786,341400900,00,0.00,N,2,60, 20241115,8500,8160,8540,8110,82811,690972030,00,0.00,N,2,260, 20241114,8240,8400,8580,8240,85339,714549010,00,0.00,N,5,-190, 20241113,8430,8230,8550,8230,80772,678256930,00,0.00,N,5,-50, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 3cd92b0864f0..03ecc6a8931b 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6730,6720,6730,6660,2166,14525680,00,0.00,N,2,10, 20241115,6720,6490,6780,6410,2521,16492870,00,0.00,N,2,270, 20241114,6450,6510,6780,6340,5878,37995830,00,0.00,N,5,-60, 20241113,6510,6510,6620,6470,4915,31971670,00,0.00,N,5,-50, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 94b89ab1a0c6..fe1d5a51aac7 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1066,1034,1249,1034,635815,722430106,00,0.00,N,2,32, 20241115,1034,1021,1058,998,82711,83697833,00,0.00,N,3,0, 20241114,1034,987,1063,987,66201,66784320,00,0.00,N,2,8, 20241113,1026,1045,1050,1000,57028,58468353,00,0.00,N,5,-19, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 3458a342e165..067e9e43a39f 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33850,33450,34350,33450,11832,402258600,00,0.00,N,3,0, 20241115,33850,34000,34000,33350,11670,392860250,00,0.00,N,5,-50, 20241114,33900,34500,34600,33600,9219,313274300,00,0.00,N,5,-600, 20241113,34500,34750,35950,34150,13831,477522000,00,0.00,N,5,-200, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 67c400fbb9c7..20b79b2ec5f7 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3125,3015,3130,3015,51364,158703595,00,0.00,N,2,75, 20241115,3050,2980,3050,2960,52316,157446445,00,0.00,N,2,40, 20241114,3010,3050,3050,2910,75667,225584255,00,0.00,N,5,-55, 20241113,3065,3100,3130,3020,47532,144958490,00,0.00,N,5,-75, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index b2277e335e27..72bc90043ded 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1203,1201,1229,1182,211326,255470041,00,0.00,N,2,9, 20241115,1194,1178,1200,1150,343122,400931099,00,0.00,N,2,4, 20241114,1190,1201,1225,1177,337001,403878629,00,0.00,N,5,-11, 20241113,1201,1213,1240,1201,387464,470301659,00,0.00,N,5,-29, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 787bf649f75f..b91ce7748cf1 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3455,3435,3530,3415,98831,342526865,00,0.00,N,2,20, 20241115,3435,3330,3450,3330,117310,397573190,00,0.00,N,2,100, 20241114,3335,3510,3640,3335,215489,736069760,00,0.00,N,5,-185, 20241113,3520,3620,3690,3520,187923,672194400,00,0.00,N,5,-120, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 7c6db52e02dd..999d49c7df27 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,63900,64300,65700,61800,643456,40827539900,00,0.00,N,2,800, 20241115,63100,66400,67200,60000,1119956,70909558800,00,0.00,N,5,-1000, 20241114,64100,59100,65700,58900,1505758,95456222100,00,0.00,N,2,5000, 20241113,59100,59700,62100,56800,842080,49478569600,00,0.00,N,5,-2100, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 437b0db15cd1..676bed5f3701 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,70 +1,71 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1638,1612,1638,1567,165163,266931170,00,0.00,N,2,24, 20241115,1614,1601,1636,1510,250038,392987803,00,0.00,N,2,44, 20241114,1570,1620,1637,1521,321409,503409472,00,0.00,N,5,-20, 20241113,1590,1882,1882,1523,1357508,2321931005,00,0.00,N,5,-301, 20241112,1891,1537,1891,1537,4856347,8931620587,01,-14.71,N,1,436, 20241111,1454,1466,1637,1428,829954,1252591483,00,0.00,N,5,-173, -20241108,1910,2120,2175,1859,2276483,4601832535,00,0.00,N,5,-87, -20241107,1997,1966,2015,1909,204775,404074550,00,0.00,N,2,31, -20241106,1966,2040,2040,1930,125346,248041262,00,0.00,N,5,-34, -20241105,2000,1999,2040,1967,179963,359947377,00,0.00,N,2,1, -20241104,1999,1949,2015,1921,155512,306898050,00,0.00,N,2,40, -20241101,1959,1977,1990,1913,88892,173892788,00,0.00,N,5,-18, -20241031,1977,1935,1977,1903,111233,215498203,00,0.00,N,2,42, -20241030,1935,2005,2015,1880,129483,253677782,00,0.00,N,5,-62, -20241029,1997,1997,2095,1996,166163,338139379,00,0.00,N,3,0, -20241028,1997,1975,2020,1958,110944,220589992,00,0.00,N,2,6, -20241025,1991,2000,2000,1930,119470,234534843,00,0.00,N,5,-9, -20241024,2000,2010,2030,1940,130533,257380230,00,0.00,N,5,-10, -20241023,2010,1950,2050,1906,290693,577767927,00,0.00,N,2,109, -20241022,1901,2100,2200,1838,1075599,2151217079,00,0.00,N,5,-154, -20241021,2055,1999,2065,1978,116960,236948384,00,0.00,N,2,55, -20241018,2000,1970,2035,1888,231311,455605196,00,0.00,N,2,30, -20241017,1970,1950,1988,1917,108194,212329422,00,0.00,N,2,4, -20241016,1966,1949,1989,1831,115563,224365367,00,0.00,N,2,17, -20241015,1949,1861,2010,1842,335400,649491848,00,0.00,N,2,88, -20241014,1861,1978,1995,1809,379952,708486854,00,0.00,N,5,-116, -20241011,1977,1924,2015,1921,365842,721287252,00,0.00,N,2,63, -20241010,1914,1865,1945,1865,232373,443940721,00,0.00,N,2,65, -20241008,1849,1849,2080,1844,1053747,2052709076,00,0.00,N,2,9, -20241007,1840,1849,1849,1785,166420,302195497,00,0.00,N,2,12, -20241004,1828,1780,2050,1780,987249,1870593559,00,0.00,N,2,49, -20241002,1779,1886,1886,1698,320518,578675853,00,0.00,N,5,-107, -20240930,1886,1858,1917,1774,290548,544894019,00,0.00,N,5,-39, -20240927,1925,2100,2100,1920,681536,1342970987,00,0.00,N,5,-185, -20240926,2110,1845,2145,1666,3019047,5790809395,00,0.00,N,5,-135, -20240925,2245,2280,2290,2210,352666,790055650,00,0.00,N,5,-35, -20240924,2280,2290,2360,2215,422805,965022380,00,0.00,N,5,-5, -20240923,2285,2430,2430,2280,421596,986849745,00,0.00,N,5,-150, -20240920,2435,2490,2530,2350,496133,1210107760,00,0.00,N,5,-15, -20240919,2450,2505,2675,2370,804048,2019944245,00,0.00,N,5,-30, -20240913,2480,2600,2615,2465,594981,1507773465,00,0.00,N,5,-85, -20240912,2565,2625,2780,2505,1084656,2842698610,00,0.00,N,5,-95, -20240911,2660,2795,2815,2485,1950947,5148010280,00,0.00,N,5,-15, -20240910,2675,2805,3105,2620,4709264,13688433000,00,0.00,N,5,-150, -20240909,2825,3345,3470,2825,9943667,31926540580,00,0.00,N,5,-245, -20240906,3070,2735,3515,2530,26080346,79643171010,00,0.00,N,2,335, -20240905,2735,2110,2735,2085,6174562,16162631965,00,0.00,N,1,630, -20240904,2105,2075,2135,1991,138759,289459546,00,0.00,N,2,5, -20240903,2100,2090,2115,2025,59933,124374500,00,0.00,N,2,10, -20240902,2090,2075,2100,1997,67353,137748821,00,0.00,N,5,-5, -20240830,2095,2065,2145,1995,73972,153748480,00,0.00,N,2,25, -20240829,2070,2115,2135,1987,186469,379703417,00,0.00,N,5,-65, -20240828,2135,2020,2170,1991,389782,818075229,00,0.00,N,2,130, -20240827,2005,1917,2020,1858,281909,545731027,00,0.00,N,2,91, -20240826,1914,1722,1948,1712,437514,791526545,00,0.00,N,2,198, -20240823,1716,1828,1831,1651,424600,737047627,00,0.00,N,5,-92, -20240822,1808,1958,1979,1773,251216,463681445,00,0.00,N,5,-119, -20240821,1927,1919,1935,1824,151512,286315347,00,0.00,N,2,8, -20240820,1919,1938,1949,1889,135520,259667155,00,0.00,N,2,16, -20240819,1903,2070,2100,1900,220969,438527387,00,0.00,N,5,-127, -20240816,2030,2090,2135,1999,167080,342811505,00,0.00,N,3,0, -20240814,2030,2000,2050,1980,131597,265128242,00,0.00,N,2,31, -20240813,1999,2100,2150,1971,263917,532548771,00,0.00,N,5,-101, -20240812,2100,2055,2140,2045,214014,446061580,00,0.00,N,2,45, -20240809,2055,2010,2120,1992,337636,690835688,00,0.00,N,2,30, -20240808,2025,2120,2140,1951,302450,603843763,00,0.00,N,5,-95, -20240807,2120,2220,2315,2050,330277,703406940,00,0.00,N,5,-100, +20241108,1628,1808,1854,1585,2669196,4601832535,00,0.00,N,5,-74, +20241107,1703,1676,1718,1628,240100,404074550,00,0.00,N,2,26, +20241106,1676,1739,1739,1646,146969,248041262,00,0.00,N,5,-28, +20241105,1705,1704,1739,1677,211008,359947377,00,0.00,N,2,0, +20241104,1704,1662,1718,1638,182339,306898050,00,0.00,N,2,34, +20241101,1670,1686,1697,1631,104226,173892788,00,0.00,N,5,-15, +20241031,1686,1650,1686,1623,130421,215498203,00,0.00,N,2,35, +20241030,1650,1710,1718,1603,151819,253677782,00,0.00,N,5,-52, +20241029,1703,1703,1786,1702,194827,338139379,00,0.00,N,3,0, +20241028,1703,1684,1722,1669,130082,220589992,00,0.00,N,2,5, +20241025,1698,1705,1705,1646,140079,234534843,00,0.00,N,5,-7, +20241024,1705,1714,1731,1654,153051,257380230,00,0.00,N,5,-8, +20241023,1714,1663,1748,1625,340840,577767927,00,0.00,N,2,92, +20241022,1621,1791,1876,1567,1261149,2151217079,00,0.00,N,5,-131, +20241021,1752,1704,1761,1686,137136,236948384,00,0.00,N,2,46, +20241018,1705,1680,1735,1610,271214,455605196,00,0.00,N,2,25, +20241017,1680,1663,1695,1634,126858,212329422,00,0.00,N,2,3, +20241016,1676,1662,1696,1561,135498,224365367,00,0.00,N,2,14, +20241015,1662,1587,1714,1570,393259,649491848,00,0.00,N,2,75, +20241014,1587,1686,1701,1542,445497,708486854,00,0.00,N,5,-98, +20241011,1686,1640,1718,1638,428953,721287252,00,0.00,N,2,53, +20241010,1632,1590,1658,1590,272459,443940721,00,0.00,N,2,55, +20241008,1576,1576,1773,1572,1235527,2052709076,00,0.00,N,2,7, +20241007,1569,1576,1576,1522,195128,302195497,00,0.00,N,2,10, +20241004,1559,1518,1748,1518,1157558,1870593559,00,0.00,N,2,41, +20241002,1517,1608,1608,1448,375810,578675853,00,0.00,N,5,-91, +20240930,1608,1584,1634,1512,340670,544894019,00,0.00,N,5,-33, +20240927,1641,1791,1791,1637,799107,1342970987,00,0.00,N,5,-157, +20240926,1799,1573,1829,1420,3539859,5790809395,00,0.00,N,5,-115, +20240925,1914,1944,1953,1884,413504,790055650,00,0.00,N,5,-29, +20240924,1944,1953,2012,1889,495742,965022380,00,0.00,N,5,-4, +20240923,1948,2072,2072,1944,494325,986849745,00,0.00,N,5,-127, +20240920,2076,2123,2157,2004,581720,1210107760,00,0.00,N,5,-12, +20240919,2089,2136,2281,2021,942753,2019944245,00,0.00,N,5,-25, +20240913,2115,2217,2230,2102,697620,1507773465,00,0.00,N,5,-72, +20240912,2187,2238,2370,2136,1271768,2842698610,00,0.00,N,5,-81, +20240911,2268,2383,2400,2119,2287502,5148010280,00,0.00,N,5,-12, +20240910,2281,2392,2648,2234,5521654,13688433000,00,0.00,N,5,-127, +20240909,2409,2852,2959,2409,11659038,31926540580,00,0.00,N,5,-208, +20240906,2618,2332,2997,2157,30579436,79643171010,00,0.00,N,2,285, +20240905,2332,1799,2332,1778,7239728,16162631965,00,0.00,N,1,537, +20240904,1795,1769,1820,1698,162696,289459546,00,0.00,N,2,4, +20240903,1791,1782,1803,1727,70271,124374500,00,0.00,N,2,8, +20240902,1782,1769,1791,1703,78971,137748821,00,0.00,N,5,-4, +20240830,1786,1761,1829,1701,86732,153748480,00,0.00,N,2,21, +20240829,1765,1803,1820,1694,218636,379703417,00,0.00,N,5,-55, +20240828,1820,1722,1850,1698,457022,818075229,00,0.00,N,2,110, +20240827,1710,1634,1722,1584,330540,545731027,00,0.00,N,2,77, +20240826,1632,1468,1661,1460,512989,791526545,00,0.00,N,2,168, +20240823,1463,1559,1561,1408,497847,737047627,00,0.00,N,5,-78, +20240822,1541,1669,1687,1512,294553,463681445,00,0.00,N,5,-101, +20240821,1643,1636,1650,1555,177649,286315347,00,0.00,N,2,6, +20240820,1636,1652,1662,1611,158898,259667155,00,0.00,N,2,13, +20240819,1623,1765,1791,1620,259088,438527387,00,0.00,N,5,-108, +20240816,1731,1782,1820,1704,195902,342811505,00,0.00,N,3,0, +20240814,1731,1705,1748,1688,154298,265128242,00,0.00,N,2,26, +20240813,1704,1791,1833,1681,309445,532548771,00,0.00,N,5,-86, +20240812,1791,1752,1825,1744,250933,446061580,00,0.00,N,2,38, +20240809,1752,1714,1808,1698,395881,690835688,00,0.00,N,2,25, +20240808,1727,1808,1825,1663,354625,603843763,00,0.00,N,5,-81, +20240807,1808,1893,1974,1748,387252,703406940,00,0.00,N,5,-85, 20240806,2220,2170,2455,2150,225020,517312860,00,0.00,N,2,120, 20240805,2100,2800,2845,2055,387206,931774005,00,0.00,N,5,-750, 20240802,2850,2970,2970,2750,295892,858624290,00,0.00,N,5,-120, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 292f796a0cf4..3205baf67a51 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25000,25350,25900,23700,135124,3334427950,00,0.00,N,2,700, 20241115,24300,24700,24900,23500,192584,4683574650,00,0.00,N,5,-1600, 20241114,25900,25600,26500,24850,266473,6857946550,00,0.00,N,2,550, 20241113,25350,29400,29500,25250,756252,20678121800,00,0.00,N,5,-2900, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index bbb36483e03a..fdb587295ecd 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22050,22000,22300,21600,11364,249829150,00,0.00,N,2,50, 20241115,22000,21800,22150,21200,14482,311895550,00,0.00,N,2,200, 20241114,21800,21800,22100,21550,12506,271009600,00,0.00,N,3,0, 20241113,21800,21950,22250,21400,22026,480170950,00,0.00,N,5,-350, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index b825a6c5589c..8191a8777341 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6990,6660,7030,6550,147159,1019601030,00,0.00,N,2,320, 20241115,6670,6310,6780,6290,138584,904559800,00,0.00,N,2,180, 20241114,6490,6770,6830,6480,202925,1338308080,00,0.00,N,5,-280, 20241113,6770,7000,7190,6770,269409,1868671550,00,0.00,N,5,-350, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 118f3fa7ba0a..adc49efeaf26 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1358,1351,1362,1341,57714,78129450,00,0.00,N,3,0, 20241115,1358,1316,1358,1312,111491,149259290,00,0.00,N,2,53, 20241114,1305,1298,1320,1290,126642,164616268,00,0.00,N,2,1, 20241113,1304,1308,1335,1303,130177,170704428,00,0.00,N,5,-31, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index dbc0a510c818..cf917973b758 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4755,4715,4820,4715,71429,338558410,00,0.00,N,2,40, 20241115,4715,4775,4775,4700,75664,357935905,00,0.00,N,3,0, 20241114,4715,4700,4775,4700,47450,224722870,00,0.00,N,5,-5, 20241113,4720,4860,4895,4700,87218,415412615,00,0.00,N,5,-145, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 69b0902d191b..a7e58aeecf07 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2095,2120,2190,2095,34650,73454880,00,0.00,N,5,-25, 20241115,2120,2120,2150,2100,34171,72378665,00,0.00,N,5,-5, 20241114,2125,2075,2150,2050,8122,17079360,00,0.00,N,2,50, 20241113,2075,2165,2180,2065,20953,44112590,00,0.00,N,5,-85, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 8d29d8be2e2c..32e1fde3caba 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3585,3585,3600,3340,163423,565075075,00,0.00,N,3,0, 20241115,3585,3600,3600,3350,95821,330294010,00,0.00,N,5,-15, 20241114,3600,3835,3835,3370,128324,451493760,00,0.00,N,5,-30, 20241113,3630,4155,4180,3630,222911,877845695,00,0.00,N,5,-450, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 6e00b8a0971d..355e2c994674 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2640,2670,2675,2580,93901,245749880,00,0.00,N,5,-30, 20241115,2670,2400,2930,2365,655301,1759240255,00,0.00,N,2,275, 20241114,2395,2390,2395,2255,190857,441335260,00,0.00,N,2,5, 20241113,2390,2465,2485,2285,255857,605999330,00,0.00,N,5,-105, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 11faf266ecea..9e37a491fdbf 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3080,3020,3080,3020,289723,884671730,00,0.00,N,2,60, 20241115,3020,2975,3040,2910,379936,1123590735,00,0.00,N,2,20, 20241114,3000,3010,3060,2990,401012,1209505135,00,0.00,N,5,-15, 20241113,3015,3100,3140,3000,770108,2351448450,00,0.00,N,5,-130, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 459423054231..2f9d097a3324 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10080,10340,10430,9970,71051,720623920,00,0.00,N,5,-260, 20241115,10340,9960,10430,9900,62266,631945080,00,0.00,N,2,240, 20241114,10100,10410,10700,10000,152139,1568108050,00,0.00,N,5,-310, 20241113,10410,10790,11010,10330,124174,1310196490,00,0.00,N,5,-480, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 93152f231c83..adcdddb1280c 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,63900,64800,66500,63500,1715277,111413058000,00,0.00,N,5,-900, 20241115,64800,64000,65200,62500,1522566,97116204100,00,0.00,N,2,800, 20241114,64000,62800,64400,61700,1459215,92187404100,00,0.00,N,2,1800, 20241113,62200,62400,64300,61500,1722853,108279155900,00,0.00,N,5,-300, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 40e00c594af8..50da9941f822 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5150,4930,5190,4880,75652,385303580,00,0.00,N,2,220, 20241115,4930,4755,4945,4645,59699,286246960,00,0.00,N,2,110, 20241114,4820,4770,4930,4770,58726,285555965,00,0.00,N,2,55, 20241113,4765,4955,4990,4765,122434,595181040,00,0.00,N,5,-230, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 88bdcc090159..7bef44adde0a 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1889,1869,1898,1851,6205,11700228,00,0.00,N,2,1, 20241115,1888,1894,1894,1795,10955,20137392,00,0.00,N,2,3, 20241114,1885,1937,1937,1860,17075,32248134,00,0.00,N,5,-22, 20241113,1907,1921,1943,1850,4312,8234613,00,0.00,N,5,-18, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 7edb53f21828..e8eec0f0bd01 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20150,19610,20350,19610,131612,2633417010,00,0.00,N,2,100, 20241115,20050,19930,20250,19250,187860,3722956480,00,0.00,N,2,90, 20241114,19960,20100,20750,19960,142518,2888537180,00,0.00,N,5,-90, 20241113,20050,20150,20750,20000,216311,4381025830,00,0.00,N,5,-600, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 3dd61e1c9db6..497f7fbf7e7d 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,72000,72400,72800,70100,55751,3984074600,00,0.00,N,5,-400, 20241115,72400,71000,73400,70700,58994,4252300200,00,0.00,N,2,500, 20241114,71900,74300,75300,71100,46388,3365380600,00,0.00,N,5,-2400, 20241113,74300,74500,75200,73500,33391,2482745500,00,0.00,N,5,-600, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index a2e054d2f0a4..be3c134c0dce 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1154,1114,1198,1085,1341307,1544515455,00,0.00,N,2,69, 20241115,1085,1155,1188,1085,935668,1041470193,00,0.00,N,5,-80, 20241114,1165,1109,1213,1109,451880,530225305,00,0.00,N,2,29, 20241113,1136,1139,1160,1111,474775,537433718,00,0.00,N,5,-15, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 0cc716b9c0d7..50dd8b691fba 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5100,5030,5290,5030,47471,245610800,00,0.00,N,2,20, 20241115,5080,5230,5230,4990,89529,452232280,00,0.00,N,5,-150, 20241114,5230,5220,5400,5190,81303,430795650,00,0.00,N,2,30, 20241113,5200,5120,5200,4990,82095,415843270,00,0.00,N,2,30, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 5d959d7c702a..2eefb03ee163 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8200,8250,8590,7810,55454,452063550,00,0.00,N,5,-40, 20241115,8240,8220,8350,7780,88438,716783620,00,0.00,N,2,100, 20241114,8140,8410,8500,8080,51684,428309140,00,0.00,N,5,-250, 20241113,8390,8750,8850,8250,130402,1110998330,00,0.00,N,5,-430, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 79c23e822cbe..2bdd2420ccec 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42350,42600,43200,42200,8651,368579700,00,0.00,N,5,-150, 20241115,42500,42950,43050,41750,9895,419479600,00,0.00,N,5,-450, 20241114,42950,41000,43250,41000,7205,304736850,00,0.00,N,2,1350, 20241113,41600,42300,42650,41600,10771,453681350,00,0.00,N,5,-1000, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 1fc8bf61ae8c..f660bddd5fb3 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,270,276,279,270,225137,61785974,00,0.00,N,5,-6, 20241115,276,277,284,266,247763,66988363,00,0.00,N,5,-4, 20241114,280,289,295,280,156032,44279023,00,0.00,N,5,-12, 20241113,292,299,299,280,159362,45963017,00,0.00,N,5,-9, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index f3bf4733a6e2..c6280c4a9817 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4485,4390,4510,4355,67093,300334335,00,0.00,N,2,95, 20241115,4390,4385,4455,4380,102317,451851060,00,0.00,N,5,-15, 20241114,4405,4380,4500,4350,93889,417886455,00,0.00,N,2,25, 20241113,4380,4365,4470,4320,83193,364893270,00,0.00,N,2,15, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index ea712e5f46fb..2394c44b8696 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,145,145,145,145,0,0,00,0.00,Y,3,0, +20241118,145,145,145,145,0,0,00,0.00,Y,3,0, +20241115,145,145,145,145,0,0,00,0.00,Y,0,0, 20241114,145,145,145,145,0,0,00,0.00,Y,0,0, -20241113,145,145,145,145,0,0,00,0.00,Y,0,0, -20241112,145,145,145,145,0,0,00,0.00,Y,0,0, -20241111,145,145,145,145,0,0,00,0.00,Y,0,0, +20241113,145,145,145,145,0,0,00,0.00,N,0,0, +20241112,145,145,145,145,0,0,00,0.00,N,0,0, +20241111,145,145,145,145,0,0,00,0.00,N,0,0, 20241108,145,145,145,145,0,0,00,0.00,N,0,0, 20241107,145,145,145,145,0,0,00,0.00,N,0,0, 20241106,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 3343bc93d6f9..72debec282ca 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,215,218,239,209,1538178,341881828,00,0.00,N,2,2, 20241115,213,208,215,204,600312,125025357,00,0.00,N,2,4, 20241114,209,217,218,205,1012287,212204835,00,0.00,N,5,-8, 20241113,217,219,227,216,461033,101165272,00,0.00,N,5,-3, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index a3d6c9fc200a..4e1c13d19c20 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49200,43700,52500,43050,1422094,68884015550,00,0.00,N,2,7350, 20241115,41850,41800,42500,40000,208734,8613681150,00,0.00,N,2,250, 20241114,41600,38700,42650,38700,504914,20666383550,00,0.00,N,2,3050, 20241113,38550,39450,40100,38500,245902,9628413400,00,0.00,N,5,-1500, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 2f3ea7a9022b..2a0530f0eb8f 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4075,3940,4290,3925,36335,146389045,00,0.00,N,2,140, 20241115,3935,3800,3935,3795,19964,77088375,00,0.00,N,5,-10, 20241114,3945,4070,4070,3760,24788,96824800,00,0.00,N,5,-125, 20241113,4070,3960,4130,3890,19056,75114385,00,0.00,N,2,80, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index c1cca47cbff4..4811e77372ec 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,231,224,237,224,420652,97175738,00,0.00,N,2,4, 20241115,227,227,227,218,309464,68625082,00,0.00,N,3,0, 20241114,227,219,237,219,322576,72188017,00,0.00,N,2,5, 20241113,222,225,225,219,188070,41633198,00,0.00,N,5,-3, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 94a8241ef33f..9aaccfa5f0ed 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1429,1378,1442,1309,461415,649204635,00,0.00,N,2,54, 20241115,1375,1267,1460,1267,1309377,1809564623,00,0.00,N,2,114, 20241114,1261,1258,1300,1239,133481,167936947,00,0.00,N,5,-5, 20241113,1266,1280,1315,1250,154189,196422352,00,0.00,N,5,-44, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 2fd42a39162d..e631b195e4c7 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4490,4415,4530,4380,443189,1981436555,00,0.00,N,2,100, 20241115,4390,4270,4395,4255,420798,1820610345,00,0.00,N,2,80, 20241114,4310,4330,4420,4310,437781,1914620390,00,0.00,N,5,-20, 20241113,4330,4500,4550,4330,736852,3260119830,00,0.00,N,5,-220, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 457c5162fff7..50294515cebf 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1064,1100,1101,1032,306169,329122319,00,0.00,N,5,-36, 20241115,1100,1281,1356,1032,673506,807056204,00,0.00,N,5,-163, 20241114,1263,1295,1364,1228,384008,510260516,00,0.00,N,5,-16, 20241113,1279,1330,1332,1252,99026,128139002,00,0.00,N,5,-37, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index bee45bccd9b9..b2e6072c46cb 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7900,8070,8070,7800,28259,223276240,00,0.00,N,5,-10, 20241115,7910,7720,7920,7510,40871,315708320,00,0.00,N,2,250, 20241114,7660,7930,8030,7490,196631,1512765620,00,0.00,N,5,-350, 20241113,8010,8100,8190,7890,51585,411324020,00,0.00,N,5,-150, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 0d5e3571ffb7..4176c8b6426a 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1309,1305,1330,1305,26100,34292305,00,0.00,N,5,-14, 20241115,1323,1300,1335,1300,31773,41678946,00,0.00,N,2,6, 20241114,1317,1314,1344,1311,51879,68620126,00,0.00,N,5,-27, 20241113,1344,1335,1365,1328,70034,93919906,00,0.00,N,5,-13, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index f74a95cf41b0..7002abe6fa59 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1968,1843,2085,1843,95294,189089055,00,0.00,N,2,125, 20241115,1843,1949,1949,1818,85312,157503588,00,0.00,N,5,-57, 20241114,1900,1896,1984,1850,48305,92405383,00,0.00,N,2,4, 20241113,1896,2080,2150,1896,113081,220858153,00,0.00,N,5,-114, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 981cb09a8972..70bf7881984d 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1198,1178,1250,1149,1465630,1768032882,00,0.00,N,2,19, 20241115,1179,1196,1196,1159,345604,406202189,00,0.00,N,5,-17, 20241114,1196,1196,1218,1177,316148,376939154,00,0.00,N,5,-1, 20241113,1197,1195,1203,1156,475453,562283637,00,0.00,N,3,0, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index ed1a87d9889d..d3274dc10d7f 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14520,14430,14700,14300,11499,166685050,00,0.00,N,2,120, 20241115,14400,14950,14950,14120,18648,266270430,00,0.00,N,5,-120, 20241114,14520,14440,14970,14370,18362,267002630,00,0.00,N,2,90, 20241113,14430,14700,14870,14350,13449,195519210,00,0.00,N,5,-470, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 046c9f4743e0..dfc90d9e98f6 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12490,12320,12700,12100,58065,715183340,00,0.00,N,2,230, 20241115,12260,13710,13710,12260,157501,1989189920,00,0.00,N,5,-1400, 20241114,13660,13640,14080,13550,47349,650758160,00,0.00,N,5,-40, 20241113,13700,13880,13880,13460,16881,229956040,00,0.00,N,5,-180, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index c0638b2e59d3..834898978190 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,866,940,968,863,113734,101945562,00,0.00,N,5,-74, 20241115,940,1005,1005,909,55688,52353853,00,0.00,N,5,-68, 20241114,1008,1018,1026,1000,9380,9492665,00,0.00,N,5,-19, 20241113,1027,1032,1032,995,16967,17258875,00,0.00,N,5,-5, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 7cd905f28586..1830dcf701a1 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21150,20800,21200,20800,13912,293564750,00,0.00,N,2,100, 20241115,21050,20700,21100,20650,16275,340624100,00,0.00,N,2,400, 20241114,20650,20650,21300,20550,27731,578954050,00,0.00,N,3,0, 20241113,20650,20900,20950,20600,14274,296527550,00,0.00,N,5,-250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 03e95cac2129..479bca3b6260 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,952,959,964,949,55230,52791737,00,0.00,N,5,-2, 20241115,954,955,984,954,49179,47779109,00,0.00,N,5,-30, 20241114,984,982,992,980,22872,22553413,00,0.00,N,5,-8, 20241113,992,1010,1010,988,16111,16158900,00,0.00,N,5,-18, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 00c278e4de0e..a7d2e9e23518 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2010,2110,2010,45954,95692000,00,0.00,N,2,55, 20241115,2030,1995,2085,1995,61373,124989798,00,0.00,N,5,-20, 20241114,2050,1958,2110,1958,146761,300663119,00,0.00,N,2,75, 20241113,1975,2040,2085,1975,138593,279745429,00,0.00,N,5,-90, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 4736f20476ad..2a805cb8e1ea 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4880,4805,4960,4805,72705,354173465,00,0.00,N,2,25, 20241115,4855,4795,4900,4675,61972,296995475,00,0.00,N,2,115, 20241114,4740,4795,4880,4740,39653,190469400,00,0.00,N,5,-100, 20241113,4840,4835,4875,4700,92802,443875625,00,0.00,N,5,-40, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 29ff70a347d1..7bd680138187 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5850,5870,5960,5760,12967,75810620,00,0.00,N,5,-30, 20241115,5880,5600,5920,5500,16596,94226240,00,0.00,N,2,280, 20241114,5600,5640,5910,5500,40807,234230040,00,0.00,N,5,-40, 20241113,5640,6150,6170,5540,61693,357459030,00,0.00,N,5,-510, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 48c4b0b6b297..444f23abc051 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,817,846,846,795,199926,162862259,00,0.00,N,2,28, 20241115,789,719,808,719,527105,405657450,00,0.00,N,2,70, 20241114,719,708,739,703,76932,55438224,00,0.00,N,2,15, 20241113,704,703,711,698,39321,27712126,00,0.00,N,5,-7, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index ae5164435189..0929cafc78f5 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241118,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241115,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241114,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20241113,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20241112,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20241111,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20241113,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20241112,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20241111,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20241108,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20241107,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20241106,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 54f5422a6a77..4e16a56e0e7e 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,540,542,555,532,38585,21033623,00,0.00,N,5,-8, 20241115,548,557,562,546,53188,29415542,00,0.00,N,2,2, 20241114,546,560,560,545,72255,39936697,00,0.00,N,5,-8, 20241113,554,550,560,550,21268,11743141,00,0.00,N,3,0, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 93b3ecc34461..dbbe22983852 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,90100,88300,90800,88200,295260,26635779700,00,0.00,N,2,1600, 20241115,88500,89700,89700,88100,270178,24013856200,00,0.00,N,5,-1200, 20241114,89700,88300,89700,87400,392933,34836597500,00,0.00,N,2,2000, 20241113,87700,87100,89100,87100,337930,29793798300,00,0.00,N,5,-200, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 070903bc4d48..f357a1494a09 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3015,2970,3040,2970,97429,293230305,00,0.00,N,2,15, 20241115,3000,2840,3015,2775,273738,788901175,00,0.00,N,2,130, 20241114,2870,2950,2995,2795,140781,408707625,00,0.00,N,5,-70, 20241113,2940,2965,2990,2925,134825,398580235,00,0.00,N,5,-55, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 4d810c60c708..cfdc4706f1a6 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16530,16600,16800,16310,8254,135968970,00,0.00,N,5,-210, 20241115,16740,17290,17290,16380,11237,188127450,00,0.00,N,2,90, 20241114,16650,16480,17180,16300,13998,235217090,00,0.00,N,2,170, 20241113,16480,17100,17550,16180,28693,484835380,00,0.00,N,5,-450, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index d5ac6308c42d..4078536e7d8e 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3095,3090,3275,3010,73313,228760970,00,0.00,N,2,5, 20241115,3090,2920,3195,2870,74540,221309770,00,0.00,N,2,80, 20241114,3010,3015,3015,2915,31919,94309670,00,0.00,N,5,-10, 20241113,3020,3035,3035,2875,76165,222701935,00,0.00,N,5,-15, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 63b548306ecd..9e4424c96d97 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3200,3180,3250,3135,65450,209494125,00,0.00,N,2,20, 20241115,3180,3150,3185,3095,98034,306327965,00,0.00,N,3,0, 20241114,3180,3125,3205,3115,130859,411602340,00,0.00,N,2,15, 20241113,3165,3290,3340,3160,185646,597659755,00,0.00,N,5,-175, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index b2348c22fa40..97378baf2601 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1500,1485,1634,1441,4794092,7397275961,00,0.00,N,2,40, 20241115,1460,1381,1460,1329,1333595,1867280213,00,0.00,N,2,65, 20241114,1395,1387,1440,1357,948422,1327971964,00,0.00,N,2,8, 20241113,1387,1450,1460,1380,1290276,1822167061,00,0.00,N,5,-95, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index c493df1a620c..49082a75e3f2 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1389,1389,1389,1389,0,0,00,0.00,Y,3,0, -20241114,1389,1389,1389,1389,0,0,00,0.00,Y,3,0, -20241113,1389,1389,1389,1389,0,0,00,0.00,Y,3,-6, -20241112,1395,1395,1395,1395,1,1395,00,0.00,Y,5,-3, +20241118,1388,1388,1388,1388,1,1388,00,0.00,N,5,-1, +20241115,1389,1389,1389,1389,0,0,00,0.00,N,3,0, +20241114,1389,1389,1389,1389,0,0,00,0.00,N,3,0, +20241113,1389,1389,1389,1389,0,0,00,0.00,N,3,-6, +20241112,1395,1395,1395,1395,1,1395,00,0.00,N,5,-3, 20241111,1398,1250,1398,1250,301,376398,00,0.00,N,3,0, 20241108,1398,1398,1398,1398,10,13980,00,0.00,N,2,1, 20241107,1397,1397,1397,1397,0,0,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index d44311cb896c..25df8000c223 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2210,2400,2100,68195,146963545,00,0.00,N,5,-130, 20241115,2255,2270,2280,2220,37808,84604790,00,0.00,N,5,-35, 20241114,2290,2215,2425,2120,41278,92294995,00,0.00,N,2,80, 20241113,2210,2310,2365,2185,59055,132793865,00,0.00,N,5,-130, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 665269dcda56..b0fd8c2f02ca 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1398,1460,1489,1355,435229,611818689,00,0.00,N,5,-54, 20241115,1452,1240,1590,1228,2243950,3223676276,00,0.00,N,2,211, 20241114,1241,1258,1323,1240,106105,134258105,00,0.00,N,5,-19, 20241113,1260,1289,1328,1251,165716,211808101,00,0.00,N,5,-39, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 858a4e314c85..96ba7cf76071 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,102000,97500,103700,95800,294760,29795033500,00,0.00,N,2,4500, 20241115,97500,103100,103700,93500,723726,70479117000,00,0.00,N,5,-12100, 20241114,109600,115000,116700,107500,391266,43364268900,00,0.00,N,5,-3300, 20241113,112900,114400,117000,108800,474228,53166573900,00,0.00,N,5,-5300, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 0cc5ccf1ddf4..860b12907952 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1843,1777,1843,1731,77780,141597757,00,0.00,N,2,63, 20241115,1780,1713,1794,1713,116921,204659527,00,0.00,N,2,10, 20241114,1770,1770,1800,1760,107311,190708709,00,0.00,N,2,4, 20241113,1766,1803,1860,1720,278343,494072685,00,0.00,N,5,-44, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index fccb6544d466..01de143db7f6 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1414,1370,1424,1370,51947,73152211,00,0.00,N,2,42, 20241115,1372,1355,1394,1300,223108,300769852,00,0.00,N,2,10, 20241114,1362,1391,1422,1356,150365,207718944,00,0.00,N,5,-28, 20241113,1390,1471,1500,1327,391378,558143248,00,0.00,N,5,-122, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 53ab4650c202..36fd694a5c6c 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2930,2880,2950,2850,20208,58905155,00,0.00,N,2,25, 20241115,2905,2880,2910,2875,22042,63827055,00,0.00,N,5,-5, 20241114,2910,2845,2930,2845,25959,74979910,00,0.00,N,2,40, 20241113,2870,2900,2900,2800,26321,75662540,00,0.00,N,2,10, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 6ad897baf67b..097a0b4ba4a6 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12790,13390,13390,12600,418366,5398426570,00,0.00,N,5,-630, 20241115,13420,12890,13540,12870,386287,5124094530,00,0.00,N,2,490, 20241114,12930,13220,13390,12770,335371,4370497410,00,0.00,N,5,-240, 20241113,13170,13920,13960,13060,459112,6149090860,00,0.00,N,5,-830, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 50014f7722a0..1c42c40b35cf 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,98400,96700,99200,95700,42917,4191443400,00,0.00,N,2,300, 20241115,98100,96100,98900,95400,62403,6092962000,00,0.00,N,2,400, 20241114,97700,97000,98900,95400,96767,9438434300,00,0.00,N,2,1400, 20241113,96300,93900,97500,93200,69446,6691606500,00,0.00,N,2,500, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index e62c4fa928b8..793538f0c877 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3495,3505,3565,3480,9713,33996835,00,0.00,N,5,-80, 20241115,3575,3600,3600,3305,21233,71441880,00,0.00,N,2,75, 20241114,3500,3440,3630,3410,7926,27459300,00,0.00,N,2,60, 20241113,3440,3895,3895,3415,29180,103136185,00,0.00,N,5,-215, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index fc798a86b951..cdbee0006d6d 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29250,29000,29450,28850,45992,1335557650,00,0.00,N,2,150, 20241115,29100,29000,29200,28400,13265,380314450,00,0.00,N,2,100, 20241114,29000,28650,29150,28450,4480,129171650,00,0.00,N,2,350, 20241113,28650,28350,29000,28150,6699,190835800,00,0.00,N,5,-100, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 68858e58b9a3..bcc2cb3a3dd9 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1409,1353,1414,1337,276588,383563915,00,0.00,N,2,58, 20241115,1351,1318,1359,1281,245735,324827442,00,0.00,N,2,33, 20241114,1318,1354,1368,1300,219751,291356420,00,0.00,N,5,-37, 20241113,1355,1410,1424,1355,246035,338718859,00,0.00,N,5,-55, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index e45ab0be1db5..46f926b51fd0 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9760,9700,10130,9660,432586,4280905720,00,0.00,N,2,60, 20241115,9700,9120,9770,9120,648386,6166544370,00,0.00,N,2,460, 20241114,9240,9480,9700,9220,520627,4896566670,00,0.00,N,5,-240, 20241113,9480,9550,9860,9460,521049,5014429170,00,0.00,N,5,-270, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index e4207190e468..ddb1e5fce066 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6290,6140,6300,6140,15295,95612210,00,0.00,N,2,90, 20241115,6200,5860,6300,5860,17475,105884320,00,0.00,N,2,80, 20241114,6120,5840,6200,5840,13868,84082420,00,0.00,N,2,30, 20241113,6090,6040,6190,5660,15089,90035310,00,0.00,N,5,-10, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 9cfce5cfaaa8..8879d7b94f93 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,507,508,517,505,314799,160514027,00,0.00,N,5,-3, 20241115,510,510,527,489,475133,240248645,00,0.00,N,5,-5, 20241114,515,529,544,470,2182383,1098850537,00,0.00,N,5,-33, 20241113,548,546,567,525,1339936,744736156,00,0.00,N,2,5, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 6b19bbaa303b..0d2721b8e19d 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2265,2280,2310,2240,127441,288875300,00,0.00,N,5,-25, 20241115,2290,2210,2290,2200,98227,219017130,00,0.00,N,2,15, 20241114,2275,2275,2290,2170,226447,503854500,00,0.00,N,5,-20, 20241113,2295,2295,2300,2145,205699,458567835,00,0.00,N,5,-10, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index c43341d5899a..c3a7d1dbc9f9 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10800,8220,10800,8220,6787492,69798908780,00,0.00,N,1,2490, 20241115,8310,8150,8330,8030,358348,2941419700,00,0.00,N,2,160, 20241114,8150,8130,8340,8050,394860,3230901130,00,0.00,N,2,20, 20241113,8130,8080,8270,8000,381824,3098443650,00,0.00,N,5,-150, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 00e8fd1b27e1..313f6ff0463f 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2685,2700,2700,2635,19555,52267975,00,0.00,N,2,95, 20241115,2590,2560,2615,2500,34687,88696310,00,0.00,N,2,35, 20241114,2555,2480,2570,2475,11654,29254365,00,0.00,N,2,60, 20241113,2495,2565,2565,2420,16344,40616470,00,0.00,N,5,-70, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 3a4597ad1b87..3fe6b44a848e 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2320,2310,2380,2295,16043,36995970,00,0.00,N,2,10, 20241115,2310,2305,2420,2130,29425,67306560,00,0.00,N,5,-5, 20241114,2315,2320,2340,2280,16367,37600315,00,0.00,N,5,-50, 20241113,2365,2370,2380,2210,39192,89756540,00,0.00,N,5,-25, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 35424629635c..392f5fe8b78c 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2035,2050,2015,34509,69953725,00,0.00,N,5,-5, 20241115,2020,2070,2070,2020,47747,96822965,00,0.00,N,5,-75, 20241114,2095,2000,2095,2000,19597,39465995,00,0.00,N,2,85, 20241113,2010,2035,2060,2005,33702,68087425,00,0.00,N,5,-50, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index ff2355bf7d81..2c7e9545d4dd 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6260,6210,6340,6160,18598,116350710,00,0.00,N,2,50, 20241115,6210,5900,6270,5690,54862,322141180,00,0.00,N,2,370, 20241114,5840,5950,6010,5840,24531,144403590,00,0.00,N,5,-110, 20241113,5950,6060,6120,5700,84328,502299750,00,0.00,N,5,-170, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 450497a0b5af..4465154ae1b3 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4880,4850,4900,4850,3446,16794975,00,0.00,N,2,15, 20241115,4865,4830,4865,4730,14737,70712165,00,0.00,N,2,35, 20241114,4830,4885,4895,4790,26439,127436080,00,0.00,N,5,-55, 20241113,4885,4905,4910,4780,13109,63377110,00,0.00,N,5,-25, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 359fb4f6b690..6ae5934b8048 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4375,4290,4430,4290,66274,289090365,00,0.00,N,2,75, 20241115,4300,4480,4480,4160,284020,1217139625,00,0.00,N,5,-160, 20241114,4460,4410,4475,4400,64948,287044050,00,0.00,N,2,40, 20241113,4420,4510,4580,4410,90745,404692405,00,0.00,N,5,-100, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 8f3ef757fbbf..7dda4f7bc123 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1998,2005,2005,1970,18880,37569221,00,0.00,N,5,-7, 20241115,2005,1979,2010,1951,40257,79805803,00,0.00,N,5,-5, 20241114,2010,2005,2025,1960,24100,48233948,00,0.00,N,5,-5, 20241113,2015,2025,2045,1994,15678,31453729,00,0.00,N,5,-30, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 48c18b400d04..d12fbc1c1d07 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2915,2915,3000,2755,36647,105952210,00,0.00,N,3,0, 20241115,2915,2925,3065,2915,29101,85864960,00,0.00,N,5,-45, 20241114,2960,2920,3105,2920,54419,162097045,00,0.00,N,5,-20, 20241113,2980,3090,3195,2975,57957,175550465,00,0.00,N,5,-140, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 3be37b5447de..af1bf95edf18 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10830,10620,10830,10590,138177,1486087720,00,0.00,N,2,50, 20241115,10780,10420,10850,10390,212482,2274291700,00,0.00,N,2,230, 20241114,10550,10230,10690,10230,197139,2076384850,00,0.00,N,2,40, 20241113,10510,10400,10880,10060,378012,3974173690,00,0.00,N,2,210, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index c5d0ebda935f..ac03cd3f999e 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,172600,165100,173000,163500,592831,100922303200,00,0.00,N,2,7200, 20241115,165400,167500,168200,160300,603738,99199128600,00,0.00,N,5,-1000, 20241114,166400,165600,169200,165600,597981,100154511300,00,0.00,N,2,1200, 20241113,165200,165000,168200,164000,653816,108776310700,00,0.00,N,5,-700, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index cb5c49ed41f7..f63a9fbddbab 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13550,13450,13800,13450,40810,556604360,00,0.00,N,5,-30, 20241115,13580,13100,14320,12880,107356,1432549310,00,0.00,N,2,280, 20241114,13300,14250,14250,13300,142828,1963655070,00,0.00,N,5,-880, 20241113,14180,14980,15330,14180,221409,3264454270,00,0.00,N,5,-880, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index e7b72b736c4d..ba47401b35c7 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1106,1081,1115,1081,76674,84146973,00,0.00,N,5,-1, 20241115,1107,1109,1123,1078,164660,181467299,00,0.00,N,5,-2, 20241114,1109,1113,1127,1100,84267,93703656,00,0.00,N,5,-11, 20241113,1120,1114,1132,1111,203327,227206660,00,0.00,N,3,0, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 1ce99741ccd6..d0cf3c442428 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56000,54000,57200,53600,135637,7607158700,00,0.00,N,2,2000, 20241115,54000,53500,55100,52000,136107,7282530500,00,0.00,N,2,500, 20241114,53500,53900,55000,53500,127630,6904073600,00,0.00,N,5,-700, 20241113,54200,54500,55800,54100,145656,7981614500,00,0.00,N,5,-1000, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 151590f886af..63e54f5eee76 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4765,4750,4850,4680,80954,383115240,00,0.00,N,2,70, 20241115,4695,4700,4770,4555,75758,353585680,00,0.00,N,5,-20, 20241114,4715,4890,4940,4715,78746,374798290,00,0.00,N,5,-140, 20241113,4855,4960,5040,4855,31113,152388955,00,0.00,N,5,-145, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index f1681cd7b4ac..00bd231bbbc4 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7730,7740,7900,7610,30716,237479250,00,0.00,N,2,30, 20241115,7700,7680,7730,7450,27504,209352630,00,0.00,N,2,20, 20241114,7680,7830,7830,7300,43380,331000030,00,0.00,N,5,-110, 20241113,7790,7630,7810,7630,37845,293724050,00,0.00,N,2,110, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index b70d0ceafa98..f1ff7d9b8d53 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,778,778,778,778,0,0,00,0.00,Y,3,0, +20241118,778,778,778,778,0,0,00,0.00,Y,3,0, +20241115,778,778,778,778,0,0,00,0.00,Y,0,0, 20241114,778,778,778,778,0,0,00,0.00,Y,0,0, -20241113,778,778,778,778,0,0,00,0.00,Y,0,0, -20241112,778,778,778,778,0,0,00,0.00,Y,0,0, -20241111,778,778,778,778,0,0,00,0.00,Y,0,0, +20241113,778,778,778,778,0,0,00,0.00,N,0,0, +20241112,778,778,778,778,0,0,00,0.00,N,0,0, +20241111,778,778,778,778,0,0,00,0.00,N,0,0, 20241108,778,778,778,778,0,0,00,0.00,N,0,0, 20241107,778,778,778,778,0,0,00,0.00,N,0,0, 20241106,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 2e554c22a61a..b596f6898fc9 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15040,14700,15070,14680,62310,931541480,00,0.00,N,2,240, 20241115,14800,14600,15120,14490,97314,1434743410,00,0.00,N,3,0, 20241114,14800,14660,14800,14380,91627,1336143360,00,0.00,N,2,270, 20241113,14530,14550,14790,14180,118951,1710963080,00,0.00,N,5,-50, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 9157277e159b..5cf6e6ac2bb0 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1221,1190,1250,1190,46591,56240161,00,0.00,N,2,31, 20241115,1190,1272,1285,1149,255649,299390448,00,0.00,N,5,-53, 20241114,1243,1245,1265,1183,50902,62153689,00,0.00,N,5,-2, 20241113,1245,1185,1271,1184,126967,156627445,00,0.00,N,2,63, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 9630e2503cf4..9d3c6f28cc3d 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18560,18110,18710,18100,72575,1344389710,00,0.00,N,2,240, 20241115,18320,18360,18430,18110,35141,641991520,00,0.00,N,2,140, 20241114,18180,17940,18180,17900,97248,1758395390,00,0.00,N,2,300, 20241113,17880,18000,18170,17870,62491,1124108270,00,0.00,N,5,-200, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 2cffd5c10ace..49204abc204b 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1311,1303,1350,1286,38600,50982474,00,0.00,N,5,-1, 20241115,1312,1298,1321,1241,50048,63931365,00,0.00,N,2,1, 20241114,1311,1297,1358,1252,23257,30379741,00,0.00,N,3,0, 20241113,1311,1297,1360,1221,46717,61319819,00,0.00,N,3,0, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 4f2d758cae6e..14f262df4d56 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3545,3370,3580,3350,47296,165904415,00,0.00,N,2,150, 20241115,3395,3355,3420,3295,32812,110166835,00,0.00,N,2,40, 20241114,3355,3465,3515,3355,57627,197385760,00,0.00,N,5,-140, 20241113,3495,3635,3680,3480,69122,246008070,00,0.00,N,5,-165, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index bb11797d5e82..8fdaa32d3844 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1234,1235,1236,1201,418676,509280021,00,0.00,N,2,14, 20241115,1220,1208,1234,1197,423133,516529277,00,0.00,N,2,12, 20241114,1208,1182,1214,1170,481034,575630643,00,0.00,N,2,34, 20241113,1174,1156,1195,1140,481039,566157036,00,0.00,N,2,28, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 502bdd3dd49a..a847aa3ef443 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10470,10670,10670,10240,15184,157515720,00,0.00,N,5,-90, 20241115,10560,10180,10590,10050,23819,245066940,00,0.00,N,2,260, 20241114,10300,10660,11250,10020,67893,712099890,00,0.00,N,5,-460, 20241113,10760,10660,10940,10630,14948,159981520,00,0.00,N,2,10, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 0652b52e9b1b..c5e97762e37c 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1669,1536,1690,1450,1113983,1772148343,00,0.00,N,2,133, 20241115,1536,1485,1540,1380,554338,818578495,00,0.00,N,2,6, 20241114,1530,1640,1650,1500,565275,878872656,00,0.00,N,5,-84, 20241113,1614,1720,1753,1614,842015,1415909309,00,0.00,N,5,-86, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 7424003e72f8..850280cc1855 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,127500,129100,129400,124000,49296,6233165000,00,0.00,N,5,-3500, 20241115,131000,132500,135300,129400,36763,4830189300,00,0.00,N,5,-3800, 20241114,134800,136600,136800,132600,27758,3719253200,00,0.00,N,5,-500, 20241113,135300,137600,139800,135300,24461,3346192700,00,0.00,N,5,-3700, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index ac918909334d..e05b9628a899 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1332,1309,1360,1309,20170,26736100,00,0.00,N,2,23, 20241115,1309,1400,1400,1266,39192,52081574,00,0.00,N,5,-85, 20241114,1394,1410,1410,1388,9832,13781892,00,0.00,N,5,-16, 20241113,1410,1450,1462,1401,30570,43315974,00,0.00,N,5,-64, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 67e0b9befeea..060e2996dc08 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3370,3305,3380,3295,5929,19801310,00,0.00,N,2,35, 20241115,3335,3305,3335,3250,17438,57307210,00,0.00,N,2,30, 20241114,3305,3310,3335,3295,9436,31265550,00,0.00,N,3,0, 20241113,3305,3450,3450,3305,30509,102486440,00,0.00,N,5,-90, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index a04d7099045c..e0f3a81cc300 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,819,899,899,791,96212,78231693,00,0.00,N,5,-31, 20241115,850,865,865,802,65677,54197671,00,0.00,N,5,-1, 20241114,851,943,971,759,522250,437322460,00,0.00,N,5,-121, 20241113,972,1037,1110,951,110389,108322987,00,0.00,N,5,-74, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index cdf6537f5e84..fdbf2d7cd054 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42650,41800,43100,41800,28373,1206273700,00,0.00,N,2,450, 20241115,42200,42100,42550,41500,29538,1240443400,00,0.00,N,2,550, 20241114,41650,41900,42300,41650,46745,1954015900,00,0.00,N,5,-250, 20241113,41900,42100,42900,41750,41391,1750175350,00,0.00,N,5,-450, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 95dde22056a8..9ad13c05d7c2 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3415,3775,3775,3400,92635,322644705,00,0.00,N,5,-305, 20241115,3720,3595,3770,3445,33026,117642855,00,0.00,N,2,90, 20241114,3630,3760,3760,3440,21841,77856870,00,0.00,N,2,55, 20241113,3575,3625,3920,3425,57293,208160505,00,0.00,N,5,-45, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 2d9c436f30f4..183a39eefbea 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1061,1050,1081,1043,32302,34109052,00,0.00,N,2,11, 20241115,1050,1047,1053,1002,31903,33281455,00,0.00,N,5,-3, 20241114,1053,1047,1059,1037,24286,25378052,00,0.00,N,5,-6, 20241113,1059,1075,1120,1059,45223,48967841,00,0.00,N,5,-61, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index bbb286a90d82..e756c9175bab 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3220,3110,3290,3110,138622,444991685,00,0.00,N,2,60, 20241115,3160,3100,3220,3095,96120,303458130,00,0.00,N,2,70, 20241114,3090,3100,3215,3080,144704,457313885,00,0.00,N,2,30, 20241113,3060,3220,3275,3050,187347,582526505,00,0.00,N,5,-160, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 7f678fa316fd..9a10a6ef6626 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,73300,72000,74400,72000,163264,11996160100,00,0.00,N,2,500, 20241115,72800,71900,73300,71500,135816,9859022600,00,0.00,N,2,1500, 20241114,71300,73800,74200,71300,295182,21393685500,00,0.00,N,5,-3500, 20241113,74800,76300,76700,74100,126749,9580319800,00,0.00,N,5,-2000, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 4d75879d48de..888a167bee27 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3005,2990,3020,2955,84252,252170290,00,0.00,N,2,5, 20241115,3000,2795,3170,2765,449959,1347198670,00,0.00,N,2,160, 20241114,2840,2890,2950,2840,103724,298419250,00,0.00,N,5,-50, 20241113,2890,2995,3005,2890,156517,457752380,00,0.00,N,5,-105, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 91173ea52ea9..54eb194530ab 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4335,4280,4375,4200,36994,160009790,00,0.00,N,2,60, 20241115,4275,4210,4275,4155,26750,112328325,00,0.00,N,2,15, 20241114,4260,4270,4380,4180,34280,145450000,00,0.00,N,5,-15, 20241113,4275,4270,4425,4220,59574,255349950,00,0.00,N,5,-70, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index cd39f905c179..e0eec97f533c 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13670,14270,14480,13590,53399,736009670,00,0.00,N,5,-590, 20241115,14260,14050,14410,13170,109117,1505260140,00,0.00,N,2,70, 20241114,14190,14290,14510,13650,82878,1170236740,00,0.00,N,5,-100, 20241113,14290,14520,14950,14160,45556,653755120,00,0.00,N,5,-450, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 2f4dede8cea9..e2bc9d4eccc6 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,50400,49850,50900,49000,22507,1127320850,00,0.00,N,2,550, 20241115,49850,47450,50800,45650,32634,1581829900,00,0.00,N,2,2000, 20241114,47850,47250,48300,46700,10732,508274500,00,0.00,N,2,650, 20241113,47200,47000,48350,46600,12290,584659900,00,0.00,N,5,-300, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 829536b2d087..cdb9cdad1ae5 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,613,613,613,613,0,0,00,0.00,Y,3,0, +20241118,613,613,613,613,0,0,00,0.00,Y,3,0, +20241115,613,613,613,613,0,0,00,0.00,Y,0,0, 20241114,613,613,613,613,0,0,00,0.00,Y,0,0, -20241113,613,613,613,613,0,0,00,0.00,Y,0,0, -20241112,613,613,613,613,0,0,00,0.00,Y,0,0, -20241111,613,613,613,613,0,0,00,0.00,Y,0,0, +20241113,613,613,613,613,0,0,00,0.00,N,0,0, +20241112,613,613,613,613,0,0,00,0.00,N,0,0, +20241111,613,613,613,613,0,0,00,0.00,N,0,0, 20241108,613,613,613,613,0,0,00,0.00,N,0,0, 20241107,613,613,613,613,0,0,00,0.00,N,0,0, 20241106,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index a78b8ae5ea6b..be647ab08d43 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5900,5310,6580,5310,903926,5581239450,00,0.00,N,2,470, 20241115,5430,5350,5460,5060,22915,119918070,00,0.00,N,3,0, 20241114,5430,5480,5510,5350,14386,78419440,00,0.00,N,5,-80, 20241113,5510,5770,5840,5460,24432,136456110,00,0.00,N,5,-340, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 2f8cfe90f4f6..6e5cb11fe083 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7660,7450,7710,7450,22371,170517740,00,0.00,N,2,210, 20241115,7450,7380,7520,7370,12812,95070640,00,0.00,N,3,0, 20241114,7450,7500,7640,7330,43700,325945950,00,0.00,N,5,-100, 20241113,7550,7640,7660,7510,13589,102925790,00,0.00,N,5,-130, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 5ff36f0bfa28..153c86ce3234 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1870,2090,2090,1869,16398,31221711,00,0.00,N,5,-100, 20241115,1970,1843,1986,1825,14326,27774355,00,0.00,N,2,99, 20241114,1871,1927,2145,1820,28625,54263993,00,0.00,N,5,-56, 20241113,1927,2090,2110,1843,38291,72330367,00,0.00,N,2,6, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index e3dcc1fa6b95..c0e5713557c2 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9050,9000,9390,8900,3972,35740070,00,0.00,N,2,50, 20241115,9000,9500,9500,8770,7253,64207590,00,0.00,N,2,10, 20241114,8990,9000,9600,8990,14821,134029040,00,0.00,N,5,-210, 20241113,9200,9300,9300,9000,10617,96340980,00,0.00,N,3,0, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index a2d759fdf672..fae50c84ccc6 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18890,18790,19200,18740,289981,5505011230,00,0.00,N,5,-290, 20241115,19180,19710,19710,18530,431151,8161756260,00,0.00,N,5,-530, 20241114,19710,19610,20500,19600,505301,10110577460,00,0.00,N,2,390, 20241113,19320,20050,20150,18810,430240,8311909460,00,0.00,N,5,-830, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 63879a03367b..e9cf1dd7b981 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10090,10010,10180,9980,22195,224092710,00,0.00,N,2,80, 20241115,10010,9920,10010,9840,26707,264426570,00,0.00,N,2,100, 20241114,9910,9820,9950,9810,14706,145149210,00,0.00,N,2,90, 20241113,9820,9900,10040,9790,47145,466041120,00,0.00,N,5,-180, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 788b1198621c..e2f403ad6c24 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4200,4560,4600,4200,197862,837061915,00,0.00,N,5,-150, 20241115,4350,4665,4730,4050,318012,1392420595,00,0.00,N,5,-315, 20241114,4665,4810,4900,4410,212342,980762705,00,0.00,N,5,-275, 20241113,4940,4990,5000,4640,111045,536409425,00,0.00,N,5,-50, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 721f5d876353..24975234c1d2 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2630,2475,2645,2475,23421,59570250,00,0.00,N,2,30, 20241115,2600,2595,2620,2550,16442,42502335,00,0.00,N,2,5, 20241114,2595,2555,2690,2555,39832,104439945,00,0.00,N,5,-70, 20241113,2665,2755,3030,2630,229520,650850880,00,0.00,N,5,-85, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 969ecec5b20a..ba8b376986e0 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,389,389,389,389,0,0,00,0.00,Y,3,0, +20241118,389,389,389,389,0,0,00,0.00,Y,3,0, +20241115,389,389,389,389,0,0,00,0.00,Y,0,0, 20241114,389,389,389,389,0,0,00,0.00,Y,0,0, -20241113,389,389,389,389,0,0,00,0.00,Y,0,0, -20241112,389,389,389,389,0,0,00,0.00,Y,0,0, -20241111,389,389,389,389,0,0,00,0.00,Y,0,0, +20241113,389,389,389,389,0,0,00,0.00,N,0,0, +20241112,389,389,389,389,0,0,00,0.00,N,0,0, +20241111,389,389,389,389,0,0,00,0.00,N,0,0, 20241108,389,389,389,389,0,0,00,0.00,N,0,0, 20241107,389,389,389,389,0,0,00,0.00,N,0,0, 20241106,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index e6a63d5c33ab..b4cc85091683 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65000,64200,65200,64000,3243,210087200,00,0.00,N,2,800, 20241115,64200,65200,65200,63200,13629,869041900,00,0.00,N,5,-1000, 20241114,65200,64300,66600,64300,4026,261367500,00,0.00,N,2,300, 20241113,64900,65300,65500,64300,5008,324619200,00,0.00,N,5,-200, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 286ad1729259..f18144138c8d 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1892,1855,1915,1824,255265,479977073,00,0.00,N,2,78, 20241115,1814,1640,1879,1601,506880,892043997,00,0.00,N,2,174, 20241114,1640,1678,1697,1601,85916,141211744,00,0.00,N,3,0, 20241113,1640,1700,1718,1623,163536,271817825,00,0.00,N,5,-50, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 7780acee3e21..d6708a6a2f25 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11190,11130,11250,11130,18199,203514050,00,0.00,N,2,60, 20241115,11130,11140,11140,11030,26945,298501070,00,0.00,N,2,20, 20241114,11110,11090,11170,10980,27219,301268560,00,0.00,N,2,70, 20241113,11040,11160,11160,11020,17021,188088200,00,0.00,N,5,-40, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 426d14ecd693..5104dea7b3b3 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3700,3685,3825,3600,17754,65891410,00,0.00,N,2,15, 20241115,3685,3585,3700,3450,30000,106592950,00,0.00,N,2,85, 20241114,3600,3635,3655,3565,10396,37579190,00,0.00,N,5,-55, 20241113,3655,3815,3845,3620,30506,113323025,00,0.00,N,5,-195, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 84e2b5b29af7..7663d637ca98 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9150,8620,9480,8500,240631,2166653310,00,0.00,N,2,420, 20241115,8730,8700,9040,8460,92936,801103930,00,0.00,N,2,30, 20241114,8700,8960,9400,8700,24664,218029230,00,0.00,N,5,-250, 20241113,8950,9030,9100,8800,23522,209802380,00,0.00,N,5,-80, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index ddd0370dddc4..92f126554573 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4090,4050,4180,3990,197994,805199565,00,0.00,N,2,55, 20241115,4035,4100,4110,3930,309386,1239875605,00,0.00,N,5,-20, 20241114,4055,4065,4235,4050,296132,1224591450,00,0.00,N,5,-10, 20241113,4065,4100,4295,3955,675393,2769205990,00,0.00,N,5,-240, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index f6a6d7743e44..edb67bf1f59c 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6140,6070,6150,6000,4831,29368260,00,0.00,N,2,70, 20241115,6070,6040,6100,5900,14750,88164590,00,0.00,N,2,30, 20241114,6040,6090,6120,6000,6473,39124860,00,0.00,N,5,-50, 20241113,6090,6120,6270,6080,20104,123285200,00,0.00,N,5,-30, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 2c23619fa6be..4a66fbb232ba 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2195,2220,2330,2195,32554,73095310,00,0.00,N,5,-65, 20241115,2260,2280,2300,2200,16531,37280105,00,0.00,N,5,-50, 20241114,2310,2160,2310,2160,16466,36906190,00,0.00,N,2,110, 20241113,2200,2325,2390,2200,64507,145447245,00,0.00,N,5,-155, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 473dcf3c7397..548e1ff16abf 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4440,4210,4475,4210,527441,2325172965,00,0.00,N,2,145, 20241115,4295,4320,4340,4155,402553,1714645535,00,0.00,N,2,15, 20241114,4280,4225,4320,4225,405091,1732802710,00,0.00,N,2,65, 20241113,4215,4325,4370,4205,447426,1903443130,00,0.00,N,5,-160, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 098b81572e44..7fd8d81c58db 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17620,17200,17760,17030,21844,384013010,00,0.00,N,2,420, 20241115,17200,16340,17350,16340,31310,525613530,00,0.00,N,2,690, 20241114,16510,17110,17580,16500,39298,666213060,00,0.00,N,5,-460, 20241113,16970,16940,17700,16790,43288,740260210,00,0.00,N,5,-160, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 7895f0e3aacd..e0b44c2e88ff 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1260,1229,1261,1217,40654,50128811,00,0.00,N,2,35, 20241115,1225,1212,1248,1190,65890,80292806,00,0.00,N,2,13, 20241114,1212,1248,1248,1201,11962,14750295,00,0.00,N,5,-36, 20241113,1248,1270,1275,1197,59315,73233003,00,0.00,N,5,-33, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index b776fee90861..153b606453d5 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1322,1316,1335,1308,64751,85504185,00,0.00,N,5,-8, 20241115,1330,1294,1330,1284,128021,166299744,00,0.00,N,2,24, 20241114,1306,1278,1308,1267,218788,281127452,00,0.00,N,2,15, 20241113,1291,1330,1347,1280,263347,340736260,00,0.00,N,5,-46, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 290816adf890..a6fbf7a779bf 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1828,1717,1921,1713,923702,1690755747,00,0.00,N,2,54, 20241115,1774,1753,1814,1680,1133684,1960940646,00,0.00,N,5,-29, 20241114,1803,1917,1953,1803,971939,1820024990,00,0.00,N,5,-187, 20241113,1990,2040,2220,1945,3639213,7586047367,00,0.00,N,2,24, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index dedeecbc28fc..e9c3d1b7fb47 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,654,654,654,654,0,0,00,0.00,Y,3,0, +20241118,654,654,654,654,0,0,00,0.00,Y,3,0, +20241115,654,654,654,654,0,0,00,0.00,Y,0,0, 20241114,654,654,654,654,0,0,00,0.00,Y,0,0, -20241113,654,654,654,654,0,0,00,0.00,Y,0,0, -20241112,654,654,654,654,0,0,00,0.00,Y,0,0, -20241111,654,654,654,654,0,0,00,0.00,Y,0,0, +20241113,654,654,654,654,0,0,00,0.00,N,0,0, +20241112,654,654,654,654,0,0,00,0.00,N,0,0, +20241111,654,654,654,654,0,0,00,0.00,N,0,0, 20241108,654,654,654,654,0,0,00,0.00,N,0,0, 20241107,654,654,654,654,0,0,00,0.00,N,0,0, 20241106,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index c85a07e95ba4..9fcd9b55e0f6 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1042,1042,1068,1032,103276,108144013,00,0.00,N,3,0, 20241115,1042,982,1044,982,147991,149028344,00,0.00,N,2,28, 20241114,1014,995,1035,995,184364,186156557,00,0.00,N,2,8, 20241113,1006,1029,1035,997,309157,311761503,00,0.00,N,5,-24, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 0831dcc8f01c..228aa9ada406 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19940,20300,20550,19840,237517,4773030070,00,0.00,N,5,-360, 20241115,20300,18770,20300,18770,347624,6839484340,00,0.00,N,2,1300, 20241114,19000,19890,20150,19000,477194,9223773070,00,0.00,N,5,-800, 20241113,19800,20300,20700,19800,378077,7606897070,00,0.00,N,5,-750, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 8369c165d0af..c043fcb12d20 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1040,1027,1070,1011,624438,653205807,00,0.00,N,2,13, 20241115,1027,1035,1045,1001,434689,444050814,00,0.00,N,5,-5, 20241114,1032,1060,1069,1015,575433,598598084,00,0.00,N,5,-25, 20241113,1057,991,1090,991,1566687,1612770988,00,0.00,N,5,-15, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index d2a2fb825b96..91eb065f8ffc 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2025,2040,2005,102629,207342160,00,0.00,N,2,15, 20241115,1995,1998,2000,1876,287759,551034257,00,0.00,N,2,12, 20241114,1983,1912,2010,1912,85751,169178048,00,0.00,N,2,71, 20241113,1912,2005,2020,1912,176096,342708582,00,0.00,N,5,-93, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 1fc8ded1d784..1607f554e225 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3400,3400,3470,3340,12311,41975115,00,0.00,N,3,0, 20241115,3400,3420,3450,3315,11492,38531625,00,0.00,N,5,-25, 20241114,3425,3440,3475,3425,9676,33375960,00,0.00,N,5,-45, 20241113,3470,3615,3615,3440,6974,24374755,00,0.00,N,5,-80, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 273d7ca30364..799c61696fd2 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6820,6520,6870,6480,542245,3643999320,00,0.00,N,2,300, 20241115,6520,6920,7160,6380,2295190,15356076420,00,0.00,N,5,-1000, 20241114,7520,7100,7550,7100,918332,6690800580,00,0.00,N,2,360, 20241113,7160,7190,7290,6970,555666,3950886710,00,0.00,N,5,-140, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 19205c1ff50b..c3e0e14eb8f5 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2540,2510,2565,2490,448319,1133117510,00,0.00,N,2,30, 20241115,2510,2605,3020,2480,9997066,27607898455,00,0.00,N,2,80, 20241114,2430,2415,2450,2350,187876,471933185,00,0.00,N,2,15, 20241113,2415,2405,2535,2350,98472,238763585,00,0.00,N,5,-35, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 7c2cf811854c..32f514cf89cb 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1215,1236,1255,1200,31519,38310227,00,0.00,N,2,23, 20241115,1192,1260,1265,1191,44638,54025400,00,0.00,N,5,-44, 20241114,1236,1196,1239,1196,26537,32151195,00,0.00,N,2,32, 20241113,1204,1237,1249,1200,25907,31638428,00,0.00,N,5,-46, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index cb61b4e57890..917cc16ca4f1 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5520,5550,5550,5510,1577,8699020,00,0.00,N,5,-10, 20241115,5530,5420,5530,5420,19500,106766010,00,0.00,N,3,0, 20241114,5530,5530,5530,5530,4500,24885000,00,0.00,N,5,-30, 20241113,5560,5580,5580,5530,513,2837090,00,0.00,N,2,30, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 00ac01d9fb60..642b95adb3bb 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1014,1015,1030,1003,40993,41565535,00,0.00,N,5,-1, 20241115,1015,1021,1029,956,69996,68973523,00,0.00,N,2,15, 20241114,1000,1000,1010,997,35910,35939676,00,0.00,N,2,4, 20241113,996,1110,1112,983,72023,73041347,00,0.00,N,5,-34, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 8ba1764e29fe..ee8e1258c877 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3970,4030,4190,3960,107596,432800940,00,0.00,N,5,-25, 20241115,3995,3725,4005,3725,248014,956088495,00,0.00,N,2,225, 20241114,3770,3975,4060,3750,289640,1121626475,00,0.00,N,5,-200, 20241113,3970,4185,4285,3950,308536,1252017270,00,0.00,N,5,-320, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 5b92de4a4706..2682372a9d2f 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4345,4265,4670,4265,258192,1151228105,00,0.00,N,2,80, 20241115,4265,4360,4385,4200,149892,637363260,00,0.00,N,5,-110, 20241114,4375,4330,4530,4290,103480,449237755,00,0.00,N,5,-25, 20241113,4400,4485,4545,4400,66071,294540600,00,0.00,N,5,-130, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 1cee80dcd3dc..a3114e77e9bf 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20500,21300,21650,20350,610639,12753914350,00,0.00,N,5,-800, 20241115,21300,20300,21750,20000,982079,20493937500,00,0.00,N,2,950, 20241114,20350,20250,22500,19230,2498429,51986637860,00,0.00,N,2,450, 20241113,19900,20400,20600,19860,439594,8846636860,00,0.00,N,5,-300, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 47dc6d954053..9769a15ed7d0 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9970,9860,10000,9780,2933,28976070,00,0.00,N,2,30, 20241115,9940,10000,10000,9210,8761,84753650,00,0.00,N,5,-10, 20241114,9950,10090,10090,9890,1336,13253060,00,0.00,N,3,0, 20241113,9950,10050,10090,9870,1807,17947470,00,0.00,N,5,-40, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 062cdda60a89..c2c6da1edbbe 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4040,4040,4150,4040,28903,117861490,00,0.00,N,5,-5, 20241115,4045,4110,4110,3970,23120,92764445,00,0.00,N,5,-50, 20241114,4095,4100,4150,4095,18485,75923700,00,0.00,N,5,-5, 20241113,4100,4250,4395,4025,31995,132905045,00,0.00,N,5,-180, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 3fbb43b92a47..972f7ae5d50a 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9500,9420,9680,9350,7175,67723670,00,0.00,N,5,-10, 20241115,9510,9540,9650,9230,12303,116014930,00,0.00,N,5,-90, 20241114,9600,9550,9620,9400,2678,25565480,00,0.00,N,5,-70, 20241113,9670,9460,9680,9210,24269,227728240,00,0.00,N,2,170, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 78c38ae5a9e2..e090d0daf2c9 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,800,800,800,800,0,0,00,0.00,Y,3,0, +20241118,800,800,800,800,0,0,00,0.00,Y,3,0, +20241115,800,800,800,800,0,0,00,0.00,Y,0,0, 20241114,800,800,800,800,0,0,00,0.00,Y,0,0, -20241113,800,800,800,800,0,0,00,0.00,Y,0,0, -20241112,800,800,800,800,0,0,00,0.00,Y,0,0, -20241111,800,800,800,800,0,0,00,0.00,Y,0,0, +20241113,800,800,800,800,0,0,00,0.00,N,0,0, +20241112,800,800,800,800,0,0,00,0.00,N,0,0, +20241111,800,800,800,800,0,0,00,0.00,N,0,0, 20241108,800,800,800,800,0,0,00,0.00,N,0,0, 20241107,800,800,800,800,0,0,00,0.00,N,0,0, 20241106,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 356e5a7d2450..ef1dec996998 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15300,15110,15670,14910,162114,2491128990,00,0.00,N,2,160, 20241115,15140,14600,15250,14390,162516,2420044070,00,0.00,N,2,530, 20241114,14610,14600,15350,14600,222344,3323650320,00,0.00,N,5,-150, 20241113,14760,15150,15440,14670,207468,3100113260,00,0.00,N,5,-690, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 9a64c22ec12f..92b137fbd040 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1885,1903,1950,1875,1096871,2095204772,00,0.00,N,5,-18, 20241115,1903,1829,1916,1820,1450984,2705150349,00,0.00,N,2,66, 20241114,1837,1885,1934,1837,1295362,2440815514,00,0.00,N,5,-53, 20241113,1890,1965,1984,1879,1654612,3174407602,00,0.00,N,5,-90, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index cedc1ed4ebe3..2e5476dbe8aa 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7050,7020,7440,6970,131174,941679630,00,0.00,N,2,30, 20241115,7020,7270,7350,6990,118721,843731190,00,0.00,N,5,-250, 20241114,7270,7320,7470,7100,126904,919725820,00,0.00,N,5,-140, 20241113,7410,7800,7970,7240,191624,1428306310,00,0.00,N,5,-390, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 71defc99c23a..203e14071fca 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42350,42550,43350,42150,58336,2482531950,00,0.00,N,5,-400, 20241115,42750,40850,43100,40500,95185,4010639400,00,0.00,N,2,1800, 20241114,40950,41250,41900,40200,82635,3393764000,00,0.00,N,2,250, 20241113,40700,40750,41950,40550,95604,3930855650,00,0.00,N,5,-900, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index f8f30064d571..b88796c44bac 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8770,9080,9200,8670,236886,2115538400,00,0.00,N,5,-330, 20241115,9100,9250,9600,8990,259248,2384127050,00,0.00,N,5,-240, 20241114,9340,10120,10320,9340,204353,2001448590,00,0.00,N,5,-780, 20241113,10120,10070,10380,10000,84123,858407840,00,0.00,N,5,-100, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 215ccf0973b3..119d14c3da3d 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6630,6550,6740,6450,64074,426466650,00,0.00,N,2,90, 20241115,6540,6510,6600,6240,67227,432571450,00,0.00,N,2,40, 20241114,6500,6700,6750,6460,78903,517266970,00,0.00,N,2,90, 20241113,6410,6330,6600,6330,122150,784614340,00,0.00,N,3,0, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index f910d66daae0..85f29997f78d 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,591,593,608,586,516963,305509340,00,0.00,N,5,-1, 20241115,592,600,647,581,1464304,893366707,00,0.00,N,5,-8, 20241114,600,617,654,576,3530515,2138888653,00,0.00,N,5,-40, 20241113,640,551,714,550,17289112,11638471875,00,0.00,N,2,90, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 5971c5163d00..a77b57a45e24 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,85000,82600,87300,81300,119941,10205350600,00,0.00,N,2,2400, 20241115,82600,78900,84900,73600,298872,23764913500,00,0.00,N,5,-600, 20241114,83200,87900,89200,83200,158298,13547768000,00,0.00,N,5,-3800, 20241113,87000,88800,90300,84900,197036,17086552900,00,0.00,N,5,-2600, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 8f5397f45324..ae74b3a3c8c5 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8660,8300,8700,8250,18191,154289160,00,0.00,N,2,280, 20241115,8380,8490,8590,8100,7688,64414490,00,0.00,N,5,-120, 20241114,8500,8230,8600,8000,34952,286711480,00,0.00,N,2,270, 20241113,8230,8420,8680,8100,13838,115614970,00,0.00,N,5,-180, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 224ae5052a18..0d64e16e86da 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3235,3130,3245,3130,29657,94771275,00,0.00,N,2,75, 20241115,3160,3035,3295,3020,80192,248454770,00,0.00,N,5,-5, 20241114,3165,3105,3230,3105,26502,83891635,00,0.00,N,2,30, 20241113,3135,3180,3265,3050,52796,166867965,00,0.00,N,5,-75, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index ed61f39c1770..c25350409609 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41450,40550,42000,40550,116675,4838601900,00,0.00,N,2,700, 20241115,40750,40650,41200,40500,111918,4575391050,00,0.00,N,2,250, 20241114,40500,41100,41200,40500,194145,7894401900,00,0.00,N,5,-550, 20241113,41050,40750,41250,40450,119364,4879493150,00,0.00,N,2,100, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index e39064a122ab..0dc65c295593 100644 --- a/078940/day/candle-day-250.csv +++ b/078940/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241118,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241115,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241114,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20241113,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20241112,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, -20241111,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, +20241113,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20241112,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20241111,2855,2855,2855,2855,0,0,00,0.00,N,0,0, 20241108,2855,2855,2855,2855,0,0,00,0.00,N,0,0, 20241107,2855,2855,2855,2855,0,0,00,0.00,N,0,0, 20241106,2855,2855,2855,2855,0,0,00,0.00,N,0,0, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index f09a6c975505..b1b134c0445b 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5070,5110,5110,5050,7578,38458840,00,0.00,N,5,-40, 20241115,5110,5180,5290,5050,8705,44359920,00,0.00,N,5,-180, 20241114,5290,5300,5300,5010,9793,50101970,00,0.00,N,2,140, 20241113,5150,5410,5410,5000,11896,61227820,00,0.00,N,5,-270, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 98a6de138dd7..fb6b260c8713 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5230,5240,5310,5200,211831,1111816720,00,0.00,N,3,0, 20241115,5230,5000,5240,5000,336658,1722401480,00,0.00,N,2,160, 20241114,5070,5100,5190,5050,380946,1939984420,00,0.00,N,5,-60, 20241113,5130,5170,5270,5130,422805,2194601610,00,0.00,N,5,-160, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index e944de118554..1b9f70ff28f5 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6840,6640,6880,6560,78726,528467140,00,0.00,N,2,210, 20241115,6630,6550,6770,6350,53139,346700730,00,0.00,N,2,90, 20241114,6540,7030,7180,6540,54613,370441990,00,0.00,N,5,-490, 20241113,7030,7250,7260,6900,53960,379777040,00,0.00,N,5,-280, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index dc87e2d1a4f6..86fa90f82d74 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,558,559,571,551,56114,31390143,00,0.00,N,3,0, 20241115,558,547,573,547,74780,41337292,00,0.00,N,5,-4, 20241114,562,564,588,561,64105,36371143,00,0.00,N,5,-6, 20241113,568,552,582,543,48842,27444861,00,0.00,N,2,11, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 1c0ed5aa1f50..2c04fc1bff86 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11360,12190,12230,11320,372259,4363568130,00,0.00,N,5,-680, 20241115,12040,11840,12220,11710,299443,3604732980,00,0.00,N,2,280, 20241114,11760,11740,11950,11050,487261,5584559810,00,0.00,N,2,160, 20241113,11600,11800,11970,11600,281956,3312949250,00,0.00,N,5,-370, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 8f92fdc5fd22..58e115417b20 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7890,7960,8030,7790,37456,295323380,00,0.00,N,2,10, 20241115,7880,7790,8000,7580,33491,261153370,00,0.00,N,2,160, 20241114,7720,7730,7750,7520,39131,299167530,00,0.00,N,2,200, 20241113,7520,7960,7980,7520,87205,668701990,00,0.00,N,5,-440, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 5b9cc0b6c9ae..bb2c487e597f 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,234500,238000,242500,231500,206141,48802983500,00,0.00,N,5,-5500, 20241115,240000,243000,245000,233500,233797,55751921500,00,0.00,N,5,-5000, 20241114,245000,249000,250500,242500,234914,57888793500,00,0.00,N,5,-2000, 20241113,247000,256000,260000,245500,206886,51753991500,00,0.00,N,5,-11000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index cacfc4a3eb5b..fc76b922ce62 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1208,1178,1211,1178,2527,3021379,00,0.00,N,2,34, 20241115,1174,1191,1239,1165,31816,37565709,00,0.00,N,5,-18, 20241114,1192,1191,1227,1191,7290,8729783,00,0.00,N,5,-12, 20241113,1204,1199,1214,1180,7291,8734411,00,0.00,N,5,-10, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index d0353d230daf..40555c6a09a2 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5840,5610,5950,5500,93346,540279370,00,0.00,N,2,230, 20241115,5610,5710,5790,5450,334824,1857135700,00,0.00,N,5,-390, 20241114,6000,6100,6350,5870,129713,778191880,00,0.00,N,5,-150, 20241113,6150,6270,6590,6120,126128,785251980,00,0.00,N,5,-320, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index b2e059347462..897883e86639 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30200,30000,31650,29900,1120673,34352884250,00,0.00,N,5,-800, 20241115,31000,26450,31850,24800,5639555,167460633150,00,0.00,N,2,4150, 20241114,26850,24300,27100,23700,1650057,43058297050,00,0.00,N,2,2250, 20241113,24600,25000,26500,24150,1144465,29010888950,00,0.00,N,5,-450, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 8d9d89c826ff..6d4dbfcbbbac 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14040,14460,14550,13980,41726,591582600,00,0.00,N,5,-420, 20241115,14460,13440,14600,13260,50079,710738140,00,0.00,N,2,980, 20241114,13480,12850,13570,12850,24193,321770590,00,0.00,N,2,630, 20241113,12850,12800,13050,12800,10037,129550300,00,0.00,N,3,0, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index f924f49c3cd4..20ae4265f2b3 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,627,617,635,617,29119,18159693,00,0.00,N,2,10, 20241115,617,615,633,615,28305,17619421,00,0.00,N,2,2, 20241114,615,680,701,615,87447,56497133,00,0.00,N,5,-86, 20241113,701,750,750,701,56146,40455916,00,0.00,N,5,-49, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 4257770069cb..a948eb8c425f 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18240,17900,18240,17810,16645,299718360,00,0.00,N,2,300, 20241115,17940,17510,17940,17260,27745,487416760,00,0.00,N,2,450, 20241114,17490,17420,17670,17370,34310,599491260,00,0.00,N,5,-30, 20241113,17520,18010,18250,17360,36032,635429830,00,0.00,N,5,-730, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 1518b4ec7542..4595439465be 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1000,998,1019,975,39593,39379496,00,0.00,N,2,2, 20241115,998,988,1022,901,74748,73059532,00,0.00,N,2,10, 20241114,988,992,1044,973,93436,92978344,00,0.00,N,5,-4, 20241113,992,993,1089,990,78156,79829239,00,0.00,N,2,2, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index ecad8ef19262..ad6230a81608 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2435,2430,2455,2390,40015,97131200,00,0.00,N,5,-25, 20241115,2460,2360,2465,2315,45731,108037475,00,0.00,N,2,85, 20241114,2375,2380,2410,2355,42319,100722615,00,0.00,N,5,-5, 20241113,2380,2375,2410,2325,72927,172826230,00,0.00,N,5,-45, diff --git a/080000/day/candle-day-250.csv b/080000/day/candle-day-250.csv index 216b885385ad..e6d2913f2c9b 100644 --- a/080000/day/candle-day-250.csv +++ b/080000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1570,1551,1614,1536,68498,107346175,00,0.00,N,2,3, 20241115,1567,1647,1647,1514,187906,291630672,00,0.00,N,5,-80, 20241114,1647,1702,1720,1647,70889,119047433,00,0.00,N,5,-64, 20241113,1711,1700,1737,1700,54932,93986370,00,0.00,N,5,-9, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 7c209bd8d0f1..3796fd8af768 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5250,5160,5250,5120,18036,93929060,00,0.00,N,2,90, 20241115,5160,5130,5180,5020,19514,100065560,00,0.00,N,2,30, 20241114,5130,5050,5170,5050,10763,55247630,00,0.00,N,2,80, 20241113,5050,5100,5150,4975,16832,84358655,00,0.00,N,5,-50, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 40e5c70e77d5..49d99109bcc7 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9520,9370,9700,9320,88086,838801290,00,0.00,N,2,70, 20241115,9450,9110,9900,8980,299801,2824365560,00,0.00,N,2,300, 20241114,9150,9200,9400,9140,67596,623973740,00,0.00,N,5,-200, 20241113,9350,9730,9750,9220,175804,1661172000,00,0.00,N,5,-440, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 16272540e4fe..46f7f2bd6ac1 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9920,9890,10190,9700,387521,3857829100,00,0.00,N,2,20, 20241115,9900,9490,9930,9490,572269,5564199900,00,0.00,N,2,390, 20241114,9510,9650,9820,9490,492269,4752433210,00,0.00,N,5,-140, 20241113,9650,9910,10100,9650,438487,4318823520,00,0.00,N,5,-360, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index ebf41f91c8ae..4e6902e6fb1d 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1803,1820,1820,1780,3974,7140822,00,0.00,N,2,53, 20241115,1750,1820,1847,1683,5957,10511444,00,0.00,N,5,-35, 20241114,1785,1834,1933,1785,12336,22430555,00,0.00,N,5,-49, 20241113,1834,1861,1877,1834,4988,9216422,00,0.00,N,5,-28, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 1dd50fb74eaa..d74164793be5 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3895,3850,3895,3785,35500,135455330,00,0.00,N,5,-50, 20241115,3945,3905,4095,3795,17716,70065200,00,0.00,N,2,60, 20241114,3885,3885,3980,3885,5984,23461425,00,0.00,N,3,0, 20241113,3885,4300,4340,3885,11565,47026595,00,0.00,N,5,-455, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 979af35a33c4..24eab31e712d 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3070,3055,3215,2980,19141,59323390,00,0.00,N,5,-75, 20241115,3145,3145,3170,3085,40183,125583140,00,0.00,N,2,30, 20241114,3115,3210,3230,3115,9654,30696835,00,0.00,N,5,-95, 20241113,3210,3250,3305,3205,15904,51695355,00,0.00,N,5,-45, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 609c7a170c5e..005d3a3b2910 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1201,1203,1204,1171,31684,37673984,00,0.00,N,5,-2, 20241115,1203,1222,1257,1161,79434,94714470,00,0.00,N,5,-19, 20241114,1222,1190,1265,1190,36590,44882710,00,0.00,N,2,4, 20241113,1218,1231,1254,1175,53356,64134455,00,0.00,N,5,-13, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index a86b176d41da..416b7abe92f7 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4935,5000,5130,4935,62997,315744930,00,0.00,N,5,-65, 20241115,5000,4885,5130,4885,63866,320980115,00,0.00,N,2,70, 20241114,4930,5010,5200,4930,67965,342371195,00,0.00,N,5,-170, 20241113,5100,5240,5300,4965,123831,631047345,00,0.00,N,5,-190, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 2474eedbc59c..ccf243edb3cc 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241118,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241115,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241114,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20241113,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20241112,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20241111,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20241113,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20241112,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20241111,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20241108,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20241107,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20241106,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 7003c365d284..f3a075ddf724 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11740,11640,11920,11550,19275,227003290,00,0.00,N,2,120, 20241115,11620,11850,11990,11570,33106,387557570,00,0.00,N,5,-330, 20241114,11950,11800,12090,11800,36541,437425950,00,0.00,N,5,-10, 20241113,11960,11950,12280,11950,23566,283887070,00,0.00,N,5,-340, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 5c95c2a93851..062f672e64dd 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2865,2865,2945,2845,525735,1519665360,00,0.00,N,5,-55, 20241115,2920,3260,3425,2920,7472884,23857638645,00,0.00,N,2,15, 20241114,2905,2755,2910,2650,886683,2598873965,00,0.00,N,2,145, 20241113,2760,2885,2960,2690,564593,1578654200,00,0.00,N,5,-140, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index c4a006b3735c..79a4636860dd 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4340,4340,4450,4110,74473,319570690,00,0.00,N,5,-5, 20241115,4345,4310,4535,4065,64028,269933400,00,0.00,N,2,35, 20241114,4310,4325,4495,4215,68723,296910980,00,0.00,N,5,-20, 20241113,4330,4560,4560,4250,93663,408262885,00,0.00,N,5,-235, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 496ec13b3e65..66f79ff999d4 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38800,39350,39500,38400,115988,4495114250,00,0.00,N,5,-950, 20241115,39750,38200,40250,38150,138418,5481862850,00,0.00,N,2,1500, 20241114,38250,39300,39950,38250,150592,5840930500,00,0.00,N,5,-750, 20241113,39000,38600,39350,38250,132159,5147143800,00,0.00,N,2,500, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index cbd245631365..25ddecf757ea 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1744,1697,1790,1666,61014,106461042,00,0.00,N,2,29, 20241115,1715,1719,1727,1645,127115,212560424,00,0.00,N,5,-22, 20241114,1737,1838,1838,1720,43248,75938366,00,0.00,N,5,-51, 20241113,1788,1872,1895,1750,114834,207439898,00,0.00,N,5,-84, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 95d23e76dfb5..2e57bbf81777 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12410,11950,12440,11270,574047,6780452690,00,0.00,N,2,330, 20241115,12080,12370,12600,11900,310956,3777068120,00,0.00,N,5,-540, 20241114,12620,12870,13070,12350,331318,4217926380,00,0.00,N,2,300, 20241113,12320,12600,12840,11990,425708,5232026130,00,0.00,N,5,-580, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index acd9c5f7753e..63429fb9902f 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5920,5800,5990,5800,165860,979437790,00,0.00,N,2,120, 20241115,5800,5880,6070,5790,170355,999593870,00,0.00,N,5,-180, 20241114,5980,5550,6010,5550,342868,2012413530,00,0.00,N,2,410, 20241113,5570,5550,6100,5500,439027,2488497450,00,0.00,N,3,0, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index c0002d18947b..45f2befa2b21 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,480,480,480,480,0,0,00,0.00,Y,3,0, +20241118,480,480,480,480,0,0,00,0.00,Y,3,0, +20241115,480,480,480,480,0,0,00,0.00,Y,0,0, 20241114,480,480,480,480,0,0,00,0.00,Y,0,0, -20241113,480,480,480,480,0,0,00,0.00,Y,0,0, -20241112,480,480,480,480,0,0,00,0.00,Y,0,0, -20241111,480,480,480,480,0,0,00,0.00,Y,0,0, +20241113,480,480,480,480,0,0,00,0.00,N,0,0, +20241112,480,480,480,480,0,0,00,0.00,N,0,0, +20241111,480,480,480,480,0,0,00,0.00,N,0,0, 20241108,480,480,480,480,0,0,00,0.00,N,0,0, 20241107,480,480,480,480,0,0,00,0.00,N,0,0, 20241106,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 84a5b328db88..a5bd4352bb01 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15580,16020,16040,15400,748571,11712411850,00,0.00,N,5,-510, 20241115,16090,16200,16250,15560,1035732,16546611780,00,0.00,N,2,110, 20241114,15980,15110,16070,15110,1073861,16966162420,00,0.00,N,2,880, 20241113,15100,15570,15840,14860,835654,12785128310,00,0.00,N,5,-350, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 8df8959c1fc0..617c02232b09 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6200,6100,6300,5950,678690,4149086450,00,0.00,N,2,100, 20241115,6100,6080,6420,5920,756683,4668341230,00,0.00,N,2,20, 20241114,6080,6050,6680,5650,1497439,9323503320,00,0.00,N,5,-70, 20241113,6150,6050,6290,5880,849890,5204359140,00,0.00,N,5,-50, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 423415e7d610..8d43500c5de8 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2770,2715,2805,2680,1312852,3628969860,00,0.00,N,2,75, 20241115,2695,2610,2705,2580,1901927,5021919220,00,0.00,N,2,45, 20241114,2650,2750,2805,2650,1644704,4496040715,00,0.00,N,5,-100, 20241113,2750,2720,2810,2715,2174998,5999795490,00,0.00,N,3,0, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 482dcd7c4e7a..c091dee29766 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20750,21200,21700,20450,266026,5630604550,00,0.00,N,2,300, 20241115,20450,20400,21250,19990,215894,4409476020,00,0.00,N,5,-350, 20241114,20800,20750,21250,20450,237588,4955237250,00,0.00,N,5,-100, 20241113,20900,20050,22450,19650,1196154,25560036210,00,0.00,N,2,1380, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index f24b986ce481..86adcdc55a38 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8670,8600,9040,8550,107724,943583340,00,0.00,N,2,180, 20241115,8490,8210,8530,8170,121323,1016199820,00,0.00,N,2,180, 20241114,8310,8410,8590,8260,93503,782515540,00,0.00,N,5,-140, 20241113,8450,8700,8860,8450,120493,1035348880,00,0.00,N,5,-380, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 654a027b111a..cbb953ff9ab9 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4870,4900,4960,4820,31182,152569180,00,0.00,N,5,-30, 20241115,4900,4760,4900,4575,72586,339998675,00,0.00,N,2,110, 20241114,4790,4855,4950,4780,43367,210523950,00,0.00,N,5,-115, 20241113,4905,4955,5070,4905,64810,321144055,00,0.00,N,5,-185, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index b67c410b7939..f8cbe03c37e2 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14860,15510,15870,14760,460610,7045763470,00,0.00,N,5,-360, 20241115,15220,14420,15570,14380,717892,10748506390,00,0.00,N,2,940, 20241114,14280,14410,15000,14140,520003,7562626060,00,0.00,N,5,-120, 20241113,14400,14410,14830,14200,486688,7052956840,00,0.00,N,5,-30, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 9140502eea95..a10f713cced4 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1292,1280,1305,1266,27392,35211213,00,0.00,N,3,0, 20241115,1292,1275,1298,1267,16758,21390636,00,0.00,N,2,25, 20241114,1267,1251,1275,1195,50284,63087168,00,0.00,N,2,9, 20241113,1258,1285,1285,1239,23466,29601300,00,0.00,N,5,-28, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 10939fa6d269..e1b0866a6c9c 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8960,8740,9010,8400,46554,411204260,00,0.00,N,2,300, 20241115,8660,8000,8680,7900,48685,403563030,00,0.00,N,2,670, 20241114,7990,8010,8290,7860,51344,413561090,00,0.00,N,2,590, 20241113,7400,7380,7810,7380,53727,407995140,00,0.00,N,5,-90, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index a9b0b3152519..efe549b62515 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3030,3070,3085,3025,12997,39789030,00,0.00,N,5,-25, 20241115,3055,3060,3075,2955,19142,57391680,00,0.00,N,2,45, 20241114,3010,3010,3075,2940,18026,54384500,00,0.00,N,5,-10, 20241113,3020,3010,3045,3005,36773,111199405,00,0.00,N,5,-25, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 9e71d06f2fb6..89da7972382d 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,297,284,301,284,135189,39776378,00,0.00,N,2,8, 20241115,289,303,304,273,475675,136485022,00,0.00,N,5,-14, 20241114,303,301,310,300,167456,50771830,00,0.00,N,5,-2, 20241113,305,315,315,301,217067,66641268,00,0.00,N,5,-12, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index aeaeb5654125..7957eaed46f3 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16130,14590,17190,14380,10471482,169463563780,00,0.00,N,2,1310, 20241115,14820,15540,15770,14600,3101636,46750303760,00,0.00,N,5,-980, 20241114,15800,14520,16190,13950,8313578,126812903030,00,0.00,N,2,1580, 20241113,14220,15920,16150,13860,10640100,160728214230,00,0.00,N,5,-820, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index bc8c407bea46..8d63cc0d5dca 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,838,800,840,770,117367,95078014,00,0.00,N,2,40, 20241115,798,825,848,780,55410,45328069,00,0.00,N,5,-27, 20241114,825,816,830,808,5613,4590361,00,0.00,N,5,-5, 20241113,830,830,839,779,27833,22393458,00,0.00,N,5,-9, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index d6734507b5a6..65c766b6457f 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2565,2630,2745,2525,526493,1367873210,00,0.00,N,5,-70, 20241115,2635,2675,2675,2515,251079,654020670,00,0.00,N,5,-65, 20241114,2700,2650,2715,2560,239022,628403865,00,0.00,N,3,0, 20241113,2700,2710,2750,2615,226499,603422420,00,0.00,N,5,-10, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index d5411ae1990b..321afcb294d2 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13320,13450,13590,13100,36023,479818830,00,0.00,N,5,-150, 20241115,13470,13240,13470,12700,64128,842006350,00,0.00,N,2,10, 20241114,13460,14270,14300,13450,43528,603217640,00,0.00,N,5,-810, 20241113,14270,14600,14740,14170,65251,934618630,00,0.00,N,5,-440, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 3bedc14d9608..f987c33cf44f 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14530,14520,14530,14260,25452,366360390,00,0.00,N,2,10, 20241115,14520,14030,14540,13860,36933,527576670,00,0.00,N,2,420, 20241114,14100,14140,14200,13360,50839,707125510,00,0.00,N,2,40, 20241113,14060,14370,14380,13960,44555,627788680,00,0.00,N,5,-330, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 97698277d14d..0e3d5e48d707 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30750,30500,31800,27950,103900,3101275100,00,0.00,N,2,650, 20241115,30100,31200,31800,27600,354147,10509662000,00,0.00,N,5,-2300, 20241114,32400,40950,40950,31650,284731,10230893050,00,0.00,N,5,-8400, 20241113,40800,43500,43700,38250,180580,7235373100,00,0.00,N,5,-2700, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index a325ddc5b62e..dfc1391e1946 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,529,522,537,521,309843,164241892,00,0.00,N,3,0, 20241115,529,522,538,509,589066,307535079,00,0.00,N,3,0, 20241114,529,536,553,522,399450,212615028,00,0.00,N,5,-10, 20241113,539,540,557,537,438921,237961343,00,0.00,N,5,-9, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index aa3518ce6a5a..864226926bbc 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33300,34500,36150,32700,217619,7448552700,00,0.00,N,5,-1750, 20241115,35050,34400,36600,34300,261923,9211120050,00,0.00,N,3,0, 20241114,35050,36300,37700,35050,174870,6317526350,00,0.00,N,5,-450, 20241113,35500,35050,36850,34750,192437,6926599750,00,0.00,N,5,-100, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index c39211c2ede3..8810f6bcca9e 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,805,792,825,790,10036,8039760,00,0.00,N,2,15, 20241115,790,765,802,728,67681,51548791,00,0.00,N,2,25, 20241114,765,764,838,764,59913,47349646,00,0.00,N,2,1, 20241113,764,764,785,764,40801,31336431,00,0.00,N,3,0, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index b17fb3005914..11858641bad7 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2810,2705,2830,2690,1801912,5013749090,00,0.00,N,2,105, 20241115,2705,2705,2750,2680,1561698,4237655665,00,0.00,N,5,-30, 20241114,2735,2785,2850,2725,1819495,5042797600,00,0.00,N,5,-55, 20241113,2790,2850,2950,2790,2072725,5918458105,00,0.00,N,5,-90, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index aaf21e1f8585..8e3a65d8fdbb 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8140,8200,8200,7980,2224,17902560,00,0.00,N,5,-10, 20241115,8150,8150,8160,8010,996,8022430,00,0.00,N,3,0, 20241114,8150,8150,8290,7750,1673,13569690,00,0.00,N,5,-80, 20241113,8230,8200,8300,8110,607,5016070,00,0.00,N,2,30, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 6be5e2816847..e5df53845bd8 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1558,1521,1593,1521,316200,495963350,00,0.00,N,2,38, 20241115,1520,1528,1528,1485,342120,513728878,00,0.00,N,5,-8, 20241114,1528,1523,1556,1521,199813,306439328,00,0.00,N,5,-11, 20241113,1539,1530,1588,1530,462354,717943060,00,0.00,N,5,-22, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index e4fbe5e558f8..8d53f72b0018 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8870,9000,9300,8780,627923,5672257640,00,0.00,N,5,-570, 20241115,9440,8000,9440,8000,1228997,10803981180,00,0.00,N,2,1380, 20241114,8060,7900,8230,7900,122648,987218650,00,0.00,N,2,160, 20241113,7900,8030,8230,7880,178394,1428101980,00,0.00,N,5,-330, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index dd077811fbdd..dfacd1d81965 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10050,9910,10150,9750,35689,357293910,00,0.00,N,2,330, 20241115,9720,9700,9760,9380,49883,476400240,00,0.00,N,2,20, 20241114,9700,10500,10670,9530,164562,1616654890,00,0.00,N,5,-760, 20241113,10460,10890,11050,10440,42530,455458930,00,0.00,N,5,-130, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 091c346310bd..71bea9215a2a 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14400,14650,15350,14270,52287,771711170,00,0.00,N,5,-330, 20241115,14730,15060,15520,13960,93963,1355689490,00,0.00,N,5,-470, 20241114,15200,16700,16990,15200,58958,961727360,00,0.00,N,5,-980, 20241113,16180,16770,16770,16000,30600,497594810,00,0.00,N,5,-440, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 035417a1fe25..33f9a793e916 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1241,1135,1248,1130,63383,74226720,00,0.00,N,2,95, 20241115,1146,1170,1211,1129,117967,135885308,00,0.00,N,5,-74, 20241114,1220,1240,1240,1208,14272,17428841,00,0.00,N,5,-25, 20241113,1245,1299,1299,1205,25890,31747475,00,0.00,N,5,-55, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 8848a41a6bc6..c7e57ccd1720 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3040,3070,3100,2995,101920,309821650,00,0.00,N,2,10, 20241115,3030,3055,3090,3020,91279,278267375,00,0.00,N,5,-30, 20241114,3060,3075,3165,3050,75650,234008845,00,0.00,N,5,-35, 20241113,3095,3160,3220,3090,149492,467510270,00,0.00,N,5,-155, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index a471deed98a5..c08edc360245 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,748,750,757,739,130390,97524932,00,0.00,N,5,-2, 20241115,750,741,755,735,111759,83230192,00,0.00,N,3,0, 20241114,750,739,760,737,60794,45308905,00,0.00,N,2,10, 20241113,740,750,763,737,167312,125052250,00,0.00,N,5,-19, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index cc85eaed3833..77b4d9d470b0 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5210,5210,5340,5200,49908,263720260,00,0.00,N,3,0, 20241115,5210,5330,5350,5210,49208,258365040,00,0.00,N,5,-60, 20241114,5270,4980,5270,4980,45535,235953690,00,0.00,N,2,240, 20241113,5030,5190,5260,5030,49158,257360000,00,0.00,N,5,-160, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 2f83fc8df9b4..8319da10db3b 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15280,15150,15630,15070,187194,2866858720,00,0.00,N,5,-110, 20241115,15390,15090,15520,15030,162569,2486538070,00,0.00,N,2,140, 20241114,15250,15550,15760,15170,203226,3140301920,00,0.00,N,5,-300, 20241113,15550,15540,16070,15300,314142,4927043060,00,0.00,N,2,110, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index f3898ac9c6b0..620852ec72b1 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4400,4650,4400,424475,1935260505,00,0.00,N,2,225, 20241115,4375,4300,4395,4190,376727,1613203325,00,0.00,N,2,35, 20241114,4340,4435,4545,4340,266491,1185792765,00,0.00,N,5,-95, 20241113,4435,4510,4605,4430,338024,1527323475,00,0.00,N,5,-155, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 4b7fe00521fd..8f3595ab6b70 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,844,920,923,844,298822,261911509,00,0.00,N,5,-76, 20241115,920,918,925,827,404537,352716448,00,0.00,N,2,1, 20241114,919,965,995,909,389234,368394899,00,0.00,N,5,-63, 20241113,982,944,1097,910,1863675,1856671434,00,0.00,N,2,74, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 2450eb997b3a..57592cea5345 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3210,3200,3225,3120,31301,100105130,00,0.00,N,2,140, 20241115,3070,3155,3180,3050,92660,286203245,00,0.00,N,5,-115, 20241114,3185,3200,3235,3165,39305,125590465,00,0.00,N,5,-15, 20241113,3200,3280,3315,3175,57346,184806145,00,0.00,N,5,-115, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 2003286ba674..1bb45a24b4ef 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3215,3100,3330,3085,39214,125110380,00,0.00,N,2,110, 20241115,3105,3110,3250,3040,150015,469611035,00,0.00,N,5,-195, 20241114,3300,3300,3375,3245,39969,131427065,00,0.00,N,3,0, 20241113,3300,3280,3450,3250,47787,158582980,00,0.00,N,5,-20, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 52f36bbc3647..d1e164a04f9f 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3445,3370,3480,3360,89490,306848510,00,0.00,N,2,90, 20241115,3355,3350,3390,3270,103340,342028780,00,0.00,N,2,20, 20241114,3335,3320,3400,3300,48195,161593125,00,0.00,N,2,15, 20241113,3320,3455,3480,3320,114370,385126610,00,0.00,N,5,-145, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 3109e5885f6e..3bfee871318b 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1602,1601,1729,1600,2395,3868499,00,0.00,N,5,-8, 20241115,1610,1726,1728,1610,103,177608,00,0.00,N,5,-122, 20241114,1732,1620,1732,1620,3,4972,00,0.00,N,2,82, 20241113,1650,1650,1727,1650,53,87527,00,0.00,N,5,-50, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index aaccc2eb0d17..d6a4745899b6 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,118700,113300,118900,113200,173550,20255020700,00,0.00,N,2,6000, 20241115,112700,112700,114700,111200,215075,24310871200,00,0.00,N,2,600, 20241114,112100,114700,115100,112100,184781,20905654700,00,0.00,N,5,-1600, 20241113,113700,113800,114000,111900,116891,13203870900,00,0.00,N,5,-700, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index a405e32f331d..94fa96c4b6e5 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9740,9930,10100,9670,134628,1325656450,00,0.00,N,5,-180, 20241115,9920,9560,10000,9430,101554,985406660,00,0.00,N,2,210, 20241114,9710,9750,10070,9690,132126,1301326080,00,0.00,N,5,-130, 20241113,9840,9860,10130,9750,139949,1387127860,00,0.00,N,5,-100, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index fec151cc8f99..322e772c96d4 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17580,17920,17920,17500,177641,3125436720,00,0.00,N,5,-450, 20241115,18030,16890,18100,16810,446903,7869218940,00,0.00,N,2,1560, 20241114,16470,17430,17450,16240,282977,4732001210,00,0.00,N,5,-740, 20241113,17210,17150,17320,16820,143111,2453021870,00,0.00,N,2,210, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index a33a9730e6f8..cd9ed38164c2 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2555,3285,3285,2555,1432,4478740,00,0.00,N,5,-440, 20241115,2995,2995,2995,2995,2,5990,00,0.00,N,5,-5, 20241114,3000,2710,3120,2310,630,1692565,00,0.00,N,2,285, 20241113,2715,2715,3395,2715,190,522650,00,0.00,N,4,-475, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 4ed3aecd8760..a4615f210bd9 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,67600,65300,69300,64800,1276021,85955369500,00,0.00,N,2,2300, 20241115,65300,65900,67900,61900,2589689,168024727000,00,0.00,N,5,-3300, 20241114,68600,74800,76300,68600,1490233,106960965400,00,0.00,N,5,-5900, 20241113,74500,76700,78000,73300,905494,67845844000,00,0.00,N,5,-2700, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 2bc9aeab72e7..cb0fb320fec8 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8170,8130,8230,8020,7425,60529770,00,0.00,N,2,100, 20241115,8070,8110,8140,7900,9025,72142140,00,0.00,N,2,10, 20241114,8060,8040,9150,8000,84117,709356610,00,0.00,N,2,60, 20241113,8000,8520,8520,8000,26671,218916510,00,0.00,N,5,-520, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index eb5056027dad..c8ff2462085a 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9200,9090,9580,8970,73357,683748080,00,0.00,N,2,30, 20241115,9170,8800,9300,8780,93592,847597160,00,0.00,N,2,370, 20241114,8800,9260,9770,8710,147825,1360848890,00,0.00,N,5,-460, 20241113,9260,9080,9400,9050,83861,773000300,00,0.00,N,2,30, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 0abd1763d57e..6a492d2f17b1 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,60200,58700,60400,58600,744800,44625722300,00,0.00,N,2,1100, 20241115,59100,60300,60900,58500,907937,53844560000,00,0.00,N,5,-700, 20241114,59800,61200,61200,59800,1271895,76560483350,00,0.00,N,5,-800, 20241113,60600,60900,61800,60200,847415,51615699700,00,0.00,N,5,-800, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 173e60110021..70c6bf95199e 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16370,16720,16730,16120,12280,201913040,00,0.00,N,5,-350, 20241115,16720,16850,16930,16440,9846,164993270,00,0.00,N,5,-80, 20241114,16800,16770,17520,16500,11741,197105670,00,0.00,N,2,40, 20241113,16760,17450,17700,16380,17210,289182980,00,0.00,N,5,-590, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 14ae62011ac7..6e2006c2854f 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5130,5220,5220,5080,52032,266177320,00,0.00,N,5,-100, 20241115,5230,4955,5230,4895,77717,389069870,00,0.00,N,2,190, 20241114,5040,5080,5230,5030,107416,551865240,00,0.00,N,5,-30, 20241113,5070,5350,5350,4995,133723,683973305,00,0.00,N,5,-260, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index c0f58f7de1d9..bc5b03ca3584 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,123300,126200,126200,122600,78055,9639120600,00,0.00,N,5,-2900, 20241115,126200,122900,126400,122600,47636,5933291100,00,0.00,N,2,300, 20241114,125900,128700,130700,122000,130543,16446869300,00,0.00,N,5,-1800, 20241113,127700,126500,133400,126500,66978,8662972200,00,0.00,N,5,-1300, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 52894695538d..58da8398e28b 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,970,931,1010,927,793117,773769979,00,0.00,N,2,36, 20241115,934,913,935,873,521945,473435302,00,0.00,N,2,14, 20241114,920,928,952,915,511820,476679449,00,0.00,N,5,-15, 20241113,935,951,970,923,659599,620185868,00,0.00,N,5,-30, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 4d197bb64987..13f09842491d 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4275,4175,4300,4175,563666,2396623360,00,0.00,N,2,100, 20241115,4175,4025,4210,4010,741076,3034673520,00,0.00,N,2,85, 20241114,4090,4100,4175,4025,570564,2344094110,00,0.00,N,2,5, 20241113,4085,4120,4275,3970,1138132,4711846110,00,0.00,N,5,-100, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index ff0ae3108b52..f5a81cfca7d9 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,125700,129500,132000,120000,1486597,188376644000,00,0.00,N,5,-5300, 20241115,131000,113000,131000,112200,1428555,172575063300,00,0.00,N,2,15400, 20241114,115600,116700,126900,114900,1547313,185220707100,00,0.00,N,2,3500, 20241113,112100,116100,118700,108300,1028596,116475071100,00,0.00,N,5,-7500, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 2728dc6519a0..f8588f85587d 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2300,2120,2330,2105,1093770,2432092520,00,0.00,N,2,225, 20241115,2075,2045,2075,2020,261540,535781770,00,0.00,N,2,10, 20241114,2065,2045,2120,2025,187410,386281765,00,0.00,N,2,15, 20241113,2050,2080,2165,2050,201806,419677860,00,0.00,N,5,-50, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 81cb92339736..654e6573dc0d 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6340,6220,6750,6160,10103,63255310,00,0.00,N,2,70, 20241115,6270,6240,6770,6240,9076,57180640,00,0.00,N,5,-60, 20241114,6330,6530,6800,6270,10612,67748060,00,0.00,N,5,-210, 20241113,6540,6540,6860,6360,21753,143225790,00,0.00,N,3,0, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index a495903763ae..2557d931c6b4 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4615,4440,4635,4415,39996,182942580,00,0.00,N,2,175, 20241115,4440,4350,4455,4185,42241,181396065,00,0.00,N,2,90, 20241114,4350,4300,4465,4265,27764,119635440,00,0.00,N,3,0, 20241113,4350,4450,4500,4270,56221,243427555,00,0.00,N,5,-115, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index ef041451c353..0433cab46ea7 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4395,4365,4455,4315,77003,338951765,00,0.00,N,2,75, 20241115,4320,4270,4350,4265,36335,156701125,00,0.00,N,2,55, 20241114,4265,4295,4335,4245,44097,189425775,00,0.00,N,5,-30, 20241113,4295,4180,4295,4170,46639,198055880,00,0.00,N,2,115, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 30501f6af4ac..9b6edaba5d4b 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2400,2335,2465,2330,8497,20146550,00,0.00,N,2,65, 20241115,2335,2350,2440,2280,31629,73224000,00,0.00,N,5,-70, 20241114,2405,2385,2520,2385,10577,25496720,00,0.00,N,2,20, 20241113,2385,2410,2500,2375,24644,59255570,00,0.00,N,5,-55, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 527232fbc296..76d516a8a6c1 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1049,1029,1049,997,89387,90977598,00,0.00,N,2,46, 20241115,1003,959,1015,900,170132,164586161,00,0.00,N,2,44, 20241114,959,957,983,925,99824,96090067,00,0.00,N,2,2, 20241113,957,992,1015,957,148178,145552863,00,0.00,N,5,-45, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 032230e341f0..4640ebe3c3cd 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9590,9330,9680,9330,26612,254412190,00,0.00,N,2,290, 20241115,9300,9260,9480,9020,46153,425001560,00,0.00,N,5,-50, 20241114,9350,9420,9700,9220,29902,282372300,00,0.00,N,5,-70, 20241113,9420,9840,10030,9380,66712,640080840,00,0.00,N,5,-540, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 91c11b43b4f3..ed8c75a59659 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2690,2605,2765,2605,1725541,4674904835,00,0.00,N,2,95, 20241115,2595,2610,2620,2555,1267967,3284541835,00,0.00,N,3,0, 20241114,2595,2780,2780,2590,3050091,8054047760,00,0.00,N,5,-155, 20241113,2750,2810,2820,2750,1352332,3751389075,00,0.00,N,5,-80, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 0ec78b6f51a5..804bc5e7d39a 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8280,8080,8300,8000,21824,178366800,00,0.00,N,2,200, 20241115,8080,8400,9230,7640,185878,1568459450,00,0.00,N,5,-310, 20241114,8390,8400,8490,8160,39838,329717630,00,0.00,N,5,-40, 20241113,8430,8800,8980,8380,38517,329448870,00,0.00,N,5,-400, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 4f4c49789904..038dfc0f2fe3 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1842,1815,1842,1800,33306,60741592,00,0.00,N,2,27, 20241115,1815,1745,1849,1739,45595,81584618,00,0.00,N,2,70, 20241114,1745,1735,1755,1725,32419,56415973,00,0.00,N,2,10, 20241113,1735,1761,1785,1726,19493,33939515,00,0.00,N,5,-50, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 86ab53b32542..1ae28ee0075b 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,851,865,886,851,235334,203204299,00,0.00,N,5,-2, 20241115,853,843,882,830,189506,161339538,00,0.00,N,2,10, 20241114,843,900,910,843,279492,242099207,00,0.00,N,5,-36, 20241113,879,900,917,875,228827,204055214,00,0.00,N,5,-35, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index e4b6edb55b1f..67c93be37cdf 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1909,1868,1913,1868,30688,58290073,00,0.00,N,2,29, 20241115,1880,1868,1886,1829,30937,57697415,00,0.00,N,2,12, 20241114,1868,1844,1869,1829,33884,62576115,00,0.00,N,2,22, 20241113,1846,1905,1909,1844,78212,146311247,00,0.00,N,5,-79, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 75736c47adac..7f3211ed245d 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11370,11330,11490,11260,698987,7962829820,00,0.00,N,2,30, 20241115,11340,11190,11350,11180,571876,6444745270,00,0.00,N,2,150, 20241114,11190,11230,11250,11150,727922,8149549990,00,0.00,N,5,-40, 20241113,11230,11300,11360,11130,1577446,17715731276,00,0.00,N,5,-70, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 5a17ac2d00d2..a20018c5376f 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16300,16280,16660,16010,105511,1722883880,00,0.00,N,5,-20, 20241115,16320,15750,16320,15630,185084,2958645400,00,0.00,N,2,220, 20241114,16100,16350,16850,16080,145618,2375672150,00,0.00,N,5,-250, 20241113,16350,16680,17100,16300,191393,3180604500,00,0.00,N,5,-690, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 6e840f4fd258..b7bb6958a4e1 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34200,39400,39450,32550,2038005,71707719250,00,0.00,N,5,-4650, 20241115,38850,35600,39200,35500,1045476,40091628900,00,0.00,N,2,2950, 20241114,35900,37250,37350,34750,941720,33697309400,00,0.00,N,5,-1150, 20241113,37050,38900,40100,36500,1083756,41203648900,00,0.00,N,5,-2250, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index f94ce9e7c0ff..d424416ab1c6 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3610,3580,3720,3515,404884,1468278150,00,0.00,N,5,-30, 20241115,3640,3510,4090,3510,1611476,6166164125,00,0.00,N,2,95, 20241114,3545,3700,3895,3475,374385,1380335345,00,0.00,N,5,-170, 20241113,3715,4010,4170,3715,863278,3391094985,00,0.00,N,5,-295, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 3bba637e1147..0a331e080ffc 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2240,2175,2270,2150,63959,142751895,00,0.00,N,2,75, 20241115,2165,2085,2170,2020,86473,182264360,00,0.00,N,2,65, 20241114,2100,2160,2220,2080,229252,490681345,00,0.00,N,5,-60, 20241113,2160,2300,2300,2130,87567,191671725,00,0.00,N,5,-100, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 237e71eea9b4..d7f12d039faa 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1045,990,1196,990,870520,963202691,00,0.00,N,2,50, 20241115,995,1009,1048,944,127148,125982195,00,0.00,N,5,-14, 20241114,1009,1074,1074,998,130306,133144205,00,0.00,N,5,-52, 20241113,1061,1087,1105,1061,39212,42119705,00,0.00,N,5,-50, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 56decb065d2a..674df2e1c8b3 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3545,3600,3660,3545,159092,570143425,00,0.00,N,5,-85, 20241115,3630,3650,3650,3550,29858,106937125,00,0.00,N,2,30, 20241114,3600,3580,3645,3575,25869,93099205,00,0.00,N,2,15, 20241113,3585,3720,3720,3575,68145,247404075,00,0.00,N,5,-155, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 1c0f552be098..75a014a02140 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9120,9000,9190,8810,106396,967360270,00,0.00,N,2,120, 20241115,9000,8790,9060,8770,143747,1277674210,00,0.00,N,2,220, 20241114,8780,8850,8950,8760,86382,763280990,00,0.00,N,5,-100, 20241113,8880,8910,8990,8730,192630,1703026470,00,0.00,N,5,-120, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 2c6d5404faf2..f3c1ed7a4333 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13880,13940,14110,13810,13517,188917910,00,0.00,N,5,-60, 20241115,13940,14110,14110,13720,12292,170289040,00,0.00,N,2,30, 20241114,13910,13860,14120,13750,38339,534630730,00,0.00,N,2,30, 20241113,13880,13990,14020,13790,22598,313414570,00,0.00,N,5,-110, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 09bd6cc74a4e..73915179bf50 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3835,3825,3985,3770,63043,242600940,00,0.00,N,5,-65, 20241115,3900,3900,3940,3800,33867,131589540,00,0.00,N,3,0, 20241114,3900,3890,3985,3860,27697,107682020,00,0.00,N,5,-40, 20241113,3940,3835,4000,3820,75143,291848870,00,0.00,N,5,-10, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index bab4543091c0..354182aa2804 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6310,6490,6490,6290,31570,200076560,00,0.00,N,5,-180, 20241115,6490,6380,6540,6210,31291,198768210,00,0.00,N,2,150, 20241114,6340,6150,6460,6150,42604,267610940,00,0.00,N,3,0, 20241113,6340,6310,6450,6220,42232,266425840,00,0.00,N,5,-140, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 4a2a884dcbc9..e9c36feb64b0 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28850,29250,29650,28600,47589,1378589650,00,0.00,N,5,-400, 20241115,29250,28500,29400,28250,49083,1420221950,00,0.00,N,2,750, 20241114,28500,28250,28500,28100,23801,673536650,00,0.00,N,2,250, 20241113,28250,28300,28400,28100,30730,866958250,00,0.00,N,5,-50, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 176b8083ae70..705a792eb08b 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7280,7380,7560,7250,53323,395836890,00,0.00,N,5,-130, 20241115,7410,6950,7410,6950,43110,310235950,00,0.00,N,2,220, 20241114,7190,7230,7480,7120,38432,280948510,00,0.00,N,5,-10, 20241113,7200,7540,7640,7180,84164,621932440,00,0.00,N,5,-450, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 07958070f91a..210054c20c75 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6720,6950,7060,6680,65382,447693050,00,0.00,N,5,-300, 20241115,7020,6980,7310,6880,102208,716010230,00,0.00,N,5,-290, 20241114,7310,7390,7440,7170,40729,296302690,00,0.00,N,5,-110, 20241113,7420,7670,7920,7400,115127,869875520,00,0.00,N,5,-580, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 616cb781d6a8..6066a609531e 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18400,17730,18480,17530,62354,1137576440,00,0.00,N,2,930, 20241115,17470,17750,17870,17020,91325,1582252260,00,0.00,N,5,-630, 20241114,18100,18210,18600,17720,75734,1371825960,00,0.00,N,5,-270, 20241113,18370,19200,19420,18070,127397,2358506580,00,0.00,N,5,-1130, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 3b49826e21d6..1811652fbd83 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,918,891,919,891,44004,40154706,00,0.00,N,2,2, 20241115,916,913,926,870,101410,92543889,00,0.00,N,5,-35, 20241114,951,941,1020,936,74279,72609566,00,0.00,N,2,10, 20241113,941,959,964,941,61511,58662016,00,0.00,N,5,-23, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 2c924e5c885f..ac3fc72b34a9 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,725,723,732,706,214636,154146673,00,0.00,N,2,2, 20241115,723,710,723,692,140215,98995280,00,0.00,N,2,20, 20241114,703,711,733,696,153724,108684572,00,0.00,N,5,-8, 20241113,711,785,816,708,574182,428617891,00,0.00,N,5,-106, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 79baa3d671fc..c4b2bee87376 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8040,8000,8120,8000,42976,346591260,00,0.00,N,2,40, 20241115,8000,7940,8070,7850,62827,501270260,00,0.00,N,2,40, 20241114,7960,8000,8070,7960,43771,350163650,00,0.00,N,2,10, 20241113,7950,8250,8350,7950,83888,675814280,00,0.00,N,5,-300, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 1ed08f934db9..517f1a8da9df 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20650,20500,20950,20150,40975,844328600,00,0.00,N,2,200, 20241115,20450,19490,20650,19440,91906,1856258070,00,0.00,N,2,950, 20241114,19500,20050,20500,19500,60703,1208981700,00,0.00,N,5,-500, 20241113,20000,19950,22550,19200,294045,6086882040,00,0.00,N,5,-100, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 0ad4b1698db2..6c9344e2a573 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1391,1500,1500,1372,9012,12852578,00,0.00,N,5,-45, 20241115,1436,1549,1549,1235,174854,233662823,00,0.00,N,5,-88, 20241114,1524,1502,1600,1462,9883,15097712,00,0.00,N,2,62, 20241113,1462,1569,1569,1451,8793,12918470,00,0.00,N,5,-25, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 0b99b1b623ee..7e3cb44734e9 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1683,1701,1714,1635,1271030,2133305840,00,0.00,N,2,79, 20241115,1604,1514,1618,1498,762354,1203101710,00,0.00,N,2,69, 20241114,1535,1501,1588,1500,332701,517561725,00,0.00,N,2,18, 20241113,1517,1537,1559,1500,348679,529958583,00,0.00,N,5,-43, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index f37e791211cb..8e0ad9621086 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,110000,107000,111300,105000,176154,19232666700,00,0.00,N,2,1900, 20241115,108100,107700,112200,105800,352147,38353343000,00,0.00,N,2,1100, 20241114,107000,109500,111800,107000,482218,52219034800,00,0.00,N,5,-4900, 20241113,111900,110000,113800,109100,306808,34425231700,00,0.00,N,2,700, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 5bd2175534fa..eac8a4a8a8a7 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15270,14980,15400,14850,209641,3191949630,00,0.00,N,2,320, 20241115,14950,14840,15080,14650,219153,3261792700,00,0.00,N,2,110, 20241114,14840,14800,15390,14790,438768,6584022950,00,0.00,N,3,0, 20241113,14840,15140,15840,14780,824462,12480890990,00,0.00,N,5,-920, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index e5b86fabd458..0484a0f8ef1d 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5350,5300,5390,5170,31610,166091420,00,0.00,N,2,130, 20241115,5220,5180,5290,5030,58133,300642890,00,0.00,N,2,40, 20241114,5180,5620,5790,5100,98077,535974300,00,0.00,N,5,-420, 20241113,5600,5760,5850,5530,50315,284960440,00,0.00,N,5,-160, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 5a6de57dcd36..5736285f0e5e 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1504,1527,1585,1469,7983987,12209222132,00,0.00,N,5,-16, 20241115,1520,1556,1673,1513,24635164,39399505914,00,0.00,N,5,-51, 20241114,1571,1625,1726,1485,58975104,94402586174,00,0.00,N,2,32, 20241113,1539,1202,1539,1202,45809436,67389453121,00,0.00,N,1,355, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 3a76df840cdd..2b5f9c43356a 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6290,6300,6320,6210,194869,1223121040,00,0.00,N,3,0, 20241115,6290,6260,6310,6150,354668,2202491850,00,0.00,N,2,30, 20241114,6260,6260,6330,6190,293496,1838574560,00,0.00,N,5,-70, 20241113,6330,6380,6410,6250,412678,2614834530,00,0.00,N,5,-90, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 37c3d831de8f..c779b4b21179 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241118,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241115,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241114,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20241113,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20241112,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20241111,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20241113,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20241112,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20241111,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20241108,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20241107,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20241106,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index f54d60563a25..a96c1b0a09b1 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26450,24100,26700,24100,255835,6547436550,00,0.00,N,2,2400, 20241115,24050,22500,25000,22450,286941,6931489000,00,0.00,N,2,900, 20241114,23150,23950,25100,23150,220548,5363020850,00,0.00,N,5,-750, 20241113,23900,23850,24550,22950,265256,6274183600,00,0.00,N,5,-950, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 47e4ef6ec36c..757c620f8ad6 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2690,2715,2715,2605,55379,147768435,00,0.00,N,5,-25, 20241115,2715,2495,2740,2440,51823,130702090,00,0.00,N,2,245, 20241114,2470,2425,2565,2425,24057,59434345,00,0.00,N,2,30, 20241113,2440,2515,2515,2390,51263,124684670,00,0.00,N,5,-70, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index ccc9ae8f547f..ee9627f421eb 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5240,5180,5250,4865,50058,254603300,00,0.00,N,2,60, 20241115,5180,5010,5230,4855,62101,312938310,00,0.00,N,2,170, 20241114,5010,5350,5480,5010,94291,487648640,00,0.00,N,5,-130, 20241113,5140,5650,5800,5060,105372,557874720,00,0.00,N,5,-360, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 79ec6ebe7e15..294bd151b5c3 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7800,7540,7990,7540,86443,676603050,00,0.00,N,2,200, 20241115,7600,7650,7750,7180,196272,1451895730,00,0.00,N,5,-350, 20241114,7950,8070,8360,7810,109261,877704350,00,0.00,N,5,-150, 20241113,8100,8450,8620,8060,74037,607676540,00,0.00,N,5,-440, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 25d2365767a1..caf9b24bce4d 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4280,4135,4400,4135,139995,598712850,00,0.00,N,2,145, 20241115,4135,3970,4180,3935,110879,445100290,00,0.00,N,2,165, 20241114,3970,3855,4500,3760,561602,2351244145,00,0.00,N,2,120, 20241113,3850,4340,4340,3810,333991,1347842540,00,0.00,N,5,-670, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 0005d363e35e..fcefc755f0f9 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6910,6890,7020,6890,82331,572998490,00,0.00,N,5,-50, 20241115,6960,6810,7000,6790,180010,1240659160,00,0.00,N,2,20, 20241114,6940,6760,6940,6700,219937,1495942960,00,0.00,N,2,160, 20241113,6780,6800,6890,6730,232232,1573935150,00,0.00,N,5,-120, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index d9b57e77e022..0c7faee40849 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2870,2905,2985,2805,1969818,5703757905,00,0.00,N,5,-30, 20241115,2900,2825,2905,2825,1780738,5101308945,00,0.00,N,2,15, 20241114,2885,2905,2965,2850,1929026,5603505730,00,0.00,N,5,-50, 20241113,2935,2930,3045,2915,2669929,7905842125,00,0.00,N,5,-30, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 1b9cc0d7745b..a143cffcfc35 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,614,530,710,524,1205779,753167080,00,0.00,N,2,54, 20241115,560,498,560,483,190823,97611183,00,0.00,N,2,62, 20241114,498,505,515,491,50786,25534401,00,0.00,N,2,7, 20241113,491,500,500,460,109161,53863453,00,0.00,N,5,-9, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 92c7f1be5f67..b00bffb55890 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3995,3920,4040,3900,170435,679057205,00,0.00,N,2,85, 20241115,3910,3700,3950,3700,262283,1004022950,00,0.00,N,2,100, 20241114,3810,4010,4220,3800,380178,1507169870,00,0.00,N,5,-200, 20241113,4010,4055,4130,4000,243586,984326075,00,0.00,N,5,-75, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index ab022d862aec..54cf3ae3455a 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9010,9610,9800,8990,54524,503839550,00,0.00,N,5,-590, 20241115,9600,9260,9840,9020,34355,324125720,00,0.00,N,2,340, 20241114,9260,9890,9890,9150,40324,377765510,00,0.00,N,5,-370, 20241113,9630,9610,9880,9380,34690,329752140,00,0.00,N,5,-70, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index c05ea8ae1329..e3e0fc06a2d5 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12600,12620,12660,12500,3971,50062480,00,0.00,N,2,70, 20241115,12530,12790,12790,12280,5595,69368450,00,0.00,N,2,140, 20241114,12390,12200,12800,12180,10921,134866960,00,0.00,N,2,100, 20241113,12290,12510,12510,12100,8630,106026940,00,0.00,N,5,-190, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index f0e7ff6fba43..d5fab84a913d 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3180,3180,3285,3180,87637,280952670,00,0.00,N,5,-15, 20241115,3195,3070,3220,2995,23667,73645180,00,0.00,N,2,125, 20241114,3070,3205,3210,3070,36797,114771415,00,0.00,N,5,-85, 20241113,3155,3200,3210,3090,43218,136074580,00,0.00,N,2,15, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 86b75ba8702e..574abfb7fac6 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4245,4170,4465,4000,1102926,4737427295,00,0.00,N,5,-50, 20241115,4295,3450,4485,3385,6315929,26525187240,00,0.00,N,2,845, 20241114,3450,3200,3515,3200,306942,1038989365,00,0.00,N,2,250, 20241113,3200,3300,3300,3165,121428,390439035,00,0.00,N,5,-100, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index d3f6ac93235d..c342e42946ce 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,820,806,898,799,4233222,3573486807,00,0.00,N,2,19, 20241115,801,776,816,769,908321,721472578,00,0.00,N,2,11, 20241114,790,802,824,783,1110154,890936931,00,0.00,N,5,-22, 20241113,812,832,847,812,1068063,877029745,00,0.00,N,5,-30, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 4d4fbd809747..43294f382efb 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,53500,53400,54000,53300,1593,85289400,00,0.00,N,2,100, 20241115,53400,53700,53700,52900,4565,242607200,00,0.00,N,5,-300, 20241114,53700,53500,54000,53500,14067,754255300,00,0.00,N,2,200, 20241113,53500,53600,54000,53300,3201,171419000,00,0.00,N,5,-100, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 5be89843190f..41ce46673589 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2470,2455,2530,2450,42716,106689495,00,0.00,N,5,-10, 20241115,2480,2435,2515,2380,58765,143092075,00,0.00,N,2,30, 20241114,2450,2555,2575,2450,90417,227415190,00,0.00,N,5,-110, 20241113,2560,2565,2580,2530,47403,120861680,00,0.00,N,5,-20, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index ddb779416f5e..7ea127d6eba2 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2495,2435,2505,2420,38823,95603890,00,0.00,N,2,80, 20241115,2415,2505,2505,2405,128242,312572945,00,0.00,N,3,0, 20241114,2415,2470,2485,2405,67646,166180090,00,0.00,N,5,-35, 20241113,2450,2490,2520,2450,75259,186476920,00,0.00,N,5,-55, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 0ac94cb0d2c7..c6115d3995c5 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7140,7060,7180,7020,64354,456620000,00,0.00,N,2,50, 20241115,7090,6990,7090,6810,95621,662518870,00,0.00,N,2,160, 20241114,6930,6960,7090,6910,82358,574337510,00,0.00,N,2,20, 20241113,6910,7150,7180,6700,103681,714549690,00,0.00,N,5,-60, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 63e033a67646..3e6b06889613 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,901,901,901,901,1,901,00,0.00,N,4,-159, 20241115,1060,1060,1060,1060,1,1060,00,0.00,N,2,122, 20241114,938,938,938,938,1,938,00,0.00,N,2,113, 20241113,825,825,967,825,199,164317,00,0.00,N,4,-145, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 8bebe711cfa1..6c27317ffeb1 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1161,1166,1197,1140,60962,71164553,00,0.00,N,5,-5, 20241115,1166,1186,1203,1136,41153,47989831,00,0.00,N,5,-20, 20241114,1186,1084,1191,1072,190972,221346349,00,0.00,N,2,103, 20241113,1083,1118,1122,1035,79932,88022863,00,0.00,N,5,-47, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 2d913d1fd664..57b59d9c7d48 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12890,12940,13270,12600,33243,426445870,00,0.00,N,5,-180, 20241115,13070,13120,13480,12820,19060,249700970,00,0.00,N,2,60, 20241114,13010,12960,13200,12800,36047,467779990,00,0.00,N,5,-10, 20241113,13020,12520,13040,12360,70953,902825010,00,0.00,N,2,170, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index e1c0aef80544..306b81ae4524 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4660,4595,4835,4545,32707,153699065,00,0.00,N,2,135, 20241115,4525,4700,4760,4510,139961,642320195,00,0.00,N,5,-180, 20241114,4705,4805,4805,4620,40397,188457365,00,0.00,N,5,-50, 20241113,4755,4905,4945,4715,43759,209427880,00,0.00,N,5,-135, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index c28e5e4ec043..a6bac0cc3c9e 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10930,11230,11500,10830,1578333,17652705190,00,0.00,N,2,180, 20241115,10750,10400,10990,10180,987428,10536889560,00,0.00,N,2,250, 20241114,10500,10360,10670,10030,875686,9062359840,00,0.00,N,2,140, 20241113,10360,10500,10830,10170,904881,9478945740,00,0.00,N,5,-350, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index fe013c690df6..a3d9196fdfd3 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10070,10280,10570,10070,171061,1764853710,00,0.00,N,5,-110, 20241115,10180,9790,10460,9790,238710,2412324960,00,0.00,N,2,380, 20241114,9800,10240,10450,9800,215805,2180565640,00,0.00,N,5,-440, 20241113,10240,10360,10650,10180,184187,1908861680,00,0.00,N,5,-360, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 542263f11d41..eb239e502747 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15350,14660,15520,14520,58866,891854630,00,0.00,N,2,780, 20241115,14570,14300,14660,14140,55235,792894580,00,0.00,N,2,510, 20241114,14060,14040,14060,13780,35380,492611120,00,0.00,N,2,80, 20241113,13980,14100,14200,13750,22691,315348550,00,0.00,N,5,-100, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index a86b75a22f38..35884d12f77a 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4275,4225,4275,4225,2298,9797775,00,0.00,N,2,70, 20241115,4205,4250,4280,4110,11457,48378375,00,0.00,N,5,-45, 20241114,4250,4115,4315,4115,16726,71342635,00,0.00,N,2,100, 20241113,4150,4310,4315,4135,50846,211813050,00,0.00,N,5,-110, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 1f9d67d2aada..ea6d14e0de60 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241118,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241115,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241114,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20241113,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20241112,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20241111,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20241113,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20241112,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20241111,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20241108,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20241107,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20241106,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index f5c6791195d3..2ee5da68fa1c 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1133,1185,1185,1068,888623,1009433965,00,0.00,N,5,-22, 20241115,1155,1267,1305,1080,2529571,2926211410,00,0.00,N,5,-138, 20241114,1293,1276,1295,1255,226645,288966255,00,0.00,N,2,19, 20241113,1274,1296,1320,1256,435233,554004474,00,0.00,N,5,-22, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index d5c42cb5cbb7..690568a67256 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65300,65300,65900,64000,15569,1013812500,00,0.00,N,5,-100, 20241115,65400,61200,66200,61100,23740,1512525700,00,0.00,N,2,4200, 20241114,61200,64100,64600,61200,33740,2100626800,00,0.00,N,5,-3100, 20241113,64300,62600,67800,62300,30232,1978822700,00,0.00,N,2,1700, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 601520e97459..886383f265cf 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5100,4830,5130,4830,339670,1710005165,00,0.00,N,2,175, 20241115,4925,4750,4985,4585,515173,2453966530,00,0.00,N,2,70, 20241114,4855,5080,5110,4855,537345,2666618260,00,0.00,N,5,-235, 20241113,5090,5400,5440,5040,547876,2824913990,00,0.00,N,5,-290, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 1eb31be90959..fac321fa565e 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2510,2590,2590,2480,10148,25529155,00,0.00,N,2,30, 20241115,2480,2505,2520,2400,10966,27089910,00,0.00,N,5,-10, 20241114,2490,2440,2515,2440,5044,12422800,00,0.00,N,2,50, 20241113,2440,2440,2510,2360,12718,31187580,00,0.00,N,3,0, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index e8a6da4d114f..2cc6e1429124 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4975,4975,4975,4975,1,4975,00,0.00,N,5,-15, 20241115,4990,5490,5490,4700,21,102390,00,0.00,N,5,-500, 20241114,5490,5490,5490,5490,0,0,00,0.00,N,3,-70, 20241113,5560,5560,5560,5560,1,5560,00,0.00,N,5,-60, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 4d7ff971ef22..7f573bb556d1 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8460,8590,8900,8400,111005,959957370,00,0.00,N,2,40, 20241115,8420,8300,8550,8250,89932,752892010,00,0.00,N,2,10, 20241114,8410,8080,8870,8010,224332,1916629620,00,0.00,N,2,450, 20241113,7960,7780,8130,7680,110704,872541100,00,0.00,N,2,70, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 95fc60e46d11..a3e22bc2ee21 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4185,4210,4300,4140,41496,175096580,00,0.00,N,3,0, 20241115,4185,3940,4185,3880,69917,281766120,00,0.00,N,2,190, 20241114,3995,4095,4150,3980,35077,141055965,00,0.00,N,5,-65, 20241113,4060,4100,4100,3970,50211,202082945,00,0.00,N,2,25, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 9861b999943c..87aae20ab2ea 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5700,5610,5720,5610,6891,39137180,00,0.00,N,2,30, 20241115,5670,5600,5700,5600,13629,76784160,00,0.00,N,2,40, 20241114,5630,5650,5680,5600,24112,135880500,00,0.00,N,2,20, 20241113,5610,5680,5710,5610,24248,136702660,00,0.00,N,5,-80, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 5a26a8182736..f880b1f0b1d0 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18590,18390,18590,18110,173006,3170156720,00,0.00,N,2,200, 20241115,18390,17470,18580,17290,300737,5429028450,00,0.00,N,2,790, 20241114,17600,17700,18360,17190,375823,6708710350,00,0.00,N,2,130, 20241113,17470,18640,18870,17190,585744,10368559140,00,0.00,N,5,-1120, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index d18054d437b8..70c4762b4b1d 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12450,12300,12450,12250,6333,78416500,00,0.00,N,2,200, 20241115,12250,12350,12380,12150,13234,161571870,00,0.00,N,5,-70, 20241114,12320,12260,12420,12160,16089,197220970,00,0.00,N,2,60, 20241113,12260,12340,12440,12250,10830,133384270,00,0.00,N,5,-80, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 6ee294aeae92..d5f5e7e774fe 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13000,12450,13000,12390,96831,1235643630,00,0.00,N,2,400, 20241115,12600,11900,12650,11900,110697,1363007130,00,0.00,N,2,530, 20241114,12070,12800,12970,12070,204412,2528341340,00,0.00,N,5,-790, 20241113,12860,12720,13060,12670,134725,1733765790,00,0.00,N,5,-210, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 9879e4871b2b..677ec37c92dc 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8360,8140,8400,8020,769276,6348979090,00,0.00,N,2,210, 20241115,8150,7840,8340,7760,1204273,9675833860,00,0.00,N,2,60, 20241114,8090,8530,8600,8070,1364441,11315303580,00,0.00,N,5,-460, 20241113,8550,8930,9320,8510,1808447,15907714510,00,0.00,N,5,-680, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 6e312893003b..61dea62d7149 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4300,4295,4315,4235,36255,155311055,00,0.00,N,2,40, 20241115,4260,4210,4325,4210,83057,353351805,00,0.00,N,2,40, 20241114,4220,4270,4335,4210,37323,158087845,00,0.00,N,5,-50, 20241113,4270,4265,4365,4220,111845,477148600,00,0.00,N,2,5, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index c8dd22605e9b..ba409ca756dc 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10070,10000,10330,9900,101279,1029209790,00,0.00,N,2,40, 20241115,10030,10350,10430,9720,248184,2476003180,00,0.00,N,5,-410, 20241114,10440,10600,10700,10260,285142,2986260160,00,0.00,N,5,-190, 20241113,10630,10160,10700,9890,569404,5921836040,00,0.00,N,2,510, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index b584ce5462ad..d55429977aa7 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5530,5420,5620,5380,6637,36642220,00,0.00,N,2,110, 20241115,5420,5520,5680,5420,12550,69316170,00,0.00,N,5,-150, 20241114,5570,5470,5610,5470,16192,89542220,00,0.00,N,2,100, 20241113,5470,5400,5540,5330,14616,79410090,00,0.00,N,5,-30, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 1f6c89e7a8eb..a576d468f10e 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5000,5090,5190,4990,240145,1216517950,00,0.00,N,5,-110, 20241115,5110,4790,6040,4650,2932213,15964456500,00,0.00,N,2,320, 20241114,4790,4955,5010,4765,134198,650456580,00,0.00,N,5,-185, 20241113,4975,5160,5270,4950,233742,1175859075,00,0.00,N,5,-325, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index f375dfe9d5bd..16e3ff572482 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1260,1277,1291,1250,52211,66006355,00,0.00,N,5,-30, 20241115,1290,1331,1333,1277,39319,50909081,00,0.00,N,5,-41, 20241114,1331,1226,1334,1180,94254,116888354,00,0.00,N,2,106, 20241113,1225,1263,1370,1225,120636,155078832,00,0.00,N,5,-38, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 28d71cca42cf..746fe605eba3 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6020,6090,6130,5980,53506,323427900,00,0.00,N,5,-70, 20241115,6090,5990,6140,5700,60503,359459360,00,0.00,N,2,90, 20241114,6000,6020,6190,5980,28102,169824480,00,0.00,N,5,-10, 20241113,6010,6460,6560,6010,79150,490977940,00,0.00,N,5,-460, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 794bffb87fbf..d53b19aadcb5 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2990,3010,3080,2930,102430,306144825,00,0.00,N,5,-30, 20241115,3020,2820,3020,2775,132961,380818495,00,0.00,N,2,200, 20241114,2820,3025,3130,2770,314205,906818825,00,0.00,N,5,-185, 20241113,3005,3050,3135,2960,164894,501282185,00,0.00,N,5,-95, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 2ee65a1c2d85..900a219a1cee 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1955,1900,1980,1900,116231,225747469,00,0.00,N,2,39, 20241115,1916,1905,1953,1832,164448,307336339,00,0.00,N,2,11, 20241114,1905,1892,1996,1892,71682,138802235,00,0.00,N,5,-7, 20241113,1912,1981,2025,1907,228073,442893021,00,0.00,N,5,-85, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index fcf3673798f1..5d387c4a2bcb 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3720,3775,3955,3720,21281,81672435,00,0.00,N,5,-55, 20241115,3775,3830,3865,3665,11588,43552795,00,0.00,N,5,-80, 20241114,3855,3735,3890,3735,3251,12447380,00,0.00,N,2,85, 20241113,3770,3895,4080,3770,24267,93249585,00,0.00,N,5,-160, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index c37f438a1cb4..dbb5234e9d2a 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45550,45800,47050,44700,109553,5008002900,00,0.00,N,5,-300, 20241115,45850,46300,47250,45100,183987,8507298500,00,0.00,N,5,-700, 20241114,46550,48000,48800,46550,90807,4302237050,00,0.00,N,5,-1400, 20241113,47950,48600,49900,47950,86863,4242044200,00,0.00,N,5,-1000, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index cb99debffe9d..d3fe323bc199 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8150,8010,8320,7990,201987,1651296470,00,0.00,N,2,60, 20241115,8090,8030,8190,7540,536616,4244445140,00,0.00,N,5,-170, 20241114,8260,8600,8890,8210,231828,1976768130,00,0.00,N,5,-340, 20241113,8600,8930,9150,8150,265146,2308736770,00,0.00,N,5,-450, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index a1a107d1a7f3..867ba4627def 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4575,4515,4615,4515,157144,715161115,00,0.00,N,2,30, 20241115,4545,4475,4595,4470,89766,404933205,00,0.00,N,2,5, 20241114,4540,4510,4555,4455,144314,647192300,00,0.00,N,5,-20, 20241113,4560,4540,4625,4460,131757,595786305,00,0.00,N,5,-15, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 5ac370fc6fb3..81a59b605120 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14770,14760,15080,14680,63884,949369560,00,0.00,N,5,-110, 20241115,14880,14080,15060,14080,130612,1917209830,00,0.00,N,2,510, 20241114,14370,14870,15090,14300,121578,1783666550,00,0.00,N,5,-500, 20241113,14870,14850,15120,14650,106351,1587840090,00,0.00,N,5,-20, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index eb7b11897178..9edcbd5c1f01 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19590,19780,20100,19420,60527,1190107530,00,0.00,N,5,-210, 20241115,19800,19760,20150,19490,62200,1234624310,00,0.00,N,2,20, 20241114,19780,19200,19970,19200,92598,1812207600,00,0.00,N,2,620, 20241113,19160,19510,19800,18940,95458,1837264160,00,0.00,N,5,-540, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index bd8b2ddd4844..92c5ec1650ac 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5980,6000,6090,5830,196803,1174520740,00,0.00,N,5,-20, 20241115,6000,6050,6100,5860,234853,1401779760,00,0.00,N,5,-80, 20241114,6080,6150,6500,6050,316138,1944990820,00,0.00,N,5,-120, 20241113,6200,6470,6540,6140,350890,2201051250,00,0.00,N,5,-280, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 935f1c120bc5..44eb3002baec 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1666,1652,1700,1640,87404,146018407,00,0.00,N,5,-3, 20241115,1669,1638,1673,1621,80287,131752979,00,0.00,N,2,14, 20241114,1655,1624,1685,1623,79951,131350779,00,0.00,N,2,17, 20241113,1638,1625,1666,1625,170773,279828569,00,0.00,N,5,-12, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 93cc5a670963..35ecc9b53e40 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1257,1257,1294,1253,33535,42225440,00,0.00,N,5,-13, 20241115,1270,1292,1295,1201,57281,70369179,00,0.00,N,5,-3, 20241114,1273,1251,1274,1230,22924,28923490,00,0.00,N,2,20, 20241113,1253,1324,1324,1205,70019,88177971,00,0.00,N,5,-71, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index f8fb1bb769f8..0c95d8b6b8df 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,271,271,271,271,0,0,00,0.00,Y,3,0, +20241118,271,271,271,271,0,0,00,0.00,Y,3,0, +20241115,271,271,271,271,0,0,00,0.00,Y,0,0, 20241114,271,271,271,271,0,0,00,0.00,Y,0,0, -20241113,271,271,271,271,0,0,00,0.00,Y,0,0, -20241112,271,271,271,271,0,0,00,0.00,Y,0,0, -20241111,271,271,271,271,0,0,00,0.00,Y,0,0, +20241113,271,271,271,271,0,0,00,0.00,N,0,0, +20241112,271,271,271,271,0,0,00,0.00,N,0,0, +20241111,271,271,271,271,0,0,00,0.00,N,0,0, 20241108,271,271,271,271,0,0,00,0.00,N,0,0, 20241107,271,271,271,271,0,0,00,0.00,N,0,0, 20241106,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 29fd710ed0fd..14bef2b9285a 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15160,15200,15270,15060,21554,326717790,00,0.00,N,5,-130, 20241115,15290,15030,15290,14850,41071,614945590,00,0.00,N,2,260, 20241114,15030,15160,15270,14900,55406,831277230,00,0.00,N,5,-140, 20241113,15170,15180,15260,15140,15076,229119000,00,0.00,N,5,-20, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 80ee8c483bc6..d1cdf2d0388b 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,353,360,362,351,252973,89860921,00,0.00,N,5,-6, 20241115,359,371,371,350,486960,173306142,00,0.00,N,5,-11, 20241114,370,365,376,361,333129,122457245,00,0.00,N,2,5, 20241113,365,370,375,361,347340,126753106,00,0.00,N,5,-10, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 56d20b42f901..3715c3a7ed54 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22200,22050,22600,21950,213728,4767862100,00,0.00,N,2,150, 20241115,22050,21750,22350,21600,262369,5784434700,00,0.00,N,2,50, 20241114,22000,21600,22250,21350,495732,10802695950,00,0.00,N,2,350, 20241113,21650,21350,22100,21350,334860,7292847700,00,0.00,N,2,100, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index cee74ba27f40..c29b3f1932a8 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241118,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241115,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241114,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20241113,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20241112,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20241111,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20241113,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20241112,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20241111,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20241108,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20241107,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20241106,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index f9bba89209ac..e7f9123ded12 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,651,627,659,627,175568,113759204,00,0.00,N,2,17, 20241115,634,644,649,608,367818,230361767,00,0.00,N,5,-10, 20241114,644,641,665,630,262777,170026942,00,0.00,N,2,3, 20241113,641,650,661,629,380702,244673426,00,0.00,N,5,-9, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index c71a6f155df9..f1903af45886 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1024,1031,1031,982,48763,49539919,00,0.00,N,2,13, 20241115,1011,1038,1038,989,91299,91899580,00,0.00,N,5,-27, 20241114,1038,1021,1150,1000,356843,375830494,00,0.00,N,2,18, 20241113,1020,1085,1085,1016,138069,143163999,00,0.00,N,5,-65, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 5b6325e367a8..87ac7ba8a489 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2905,2865,2935,2860,33220,96629925,00,0.00,N,2,40, 20241115,2865,2850,2870,2815,61881,175272655,00,0.00,N,2,15, 20241114,2850,2835,2890,2825,95946,272259235,00,0.00,N,3,0, 20241113,2850,2880,2925,2850,105985,305032395,00,0.00,N,5,-85, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index b910c1f0cfb9..4ce8edddd410 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,101900,95000,101900,94100,336466,33209080000,00,0.00,N,2,5800, 20241115,96100,100000,100600,91800,723668,69048471700,00,0.00,N,5,-6600, 20241114,102700,105200,106600,101600,323469,33733749900,00,0.00,N,5,-1500, 20241113,104200,105600,107300,103800,226739,23894482400,00,0.00,N,5,-2300, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 3cb8df216463..b964fc120cbc 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2470,2345,2470,2345,33438,81181445,00,0.00,N,2,125, 20241115,2345,2255,2370,2235,36800,84221660,00,0.00,N,2,70, 20241114,2275,2205,2280,2190,6824,15370385,00,0.00,N,2,85, 20241113,2190,2190,2250,2180,37293,82014405,00,0.00,N,5,-45, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 4ab7ea3552f7..146fc7b42b7e 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3150,2990,3200,2920,542327,1676199035,00,0.00,N,2,205, 20241115,2945,2960,2985,2880,184625,540388540,00,0.00,N,2,25, 20241114,2920,2900,3000,2885,220370,646250910,00,0.00,N,2,80, 20241113,2840,3000,3070,2820,306357,881732650,00,0.00,N,5,-160, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index b6c1fd839b0f..2f842ed12358 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18590,17710,18590,17710,69663,1277234150,00,0.00,N,2,690, 20241115,17900,17810,18300,17310,120693,2158696560,00,0.00,N,5,-30, 20241114,17930,17980,18150,17670,73467,1311132370,00,0.00,N,5,-70, 20241113,18000,18020,18330,17910,97870,1767822230,00,0.00,N,5,-380, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 5310815df53c..8e67cbdcfa8a 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,777,767,808,760,42349,32645500,00,0.00,N,2,10, 20241115,767,770,770,734,110826,83187270,00,0.00,N,5,-3, 20241114,770,814,814,761,92763,71734685,00,0.00,N,5,-32, 20241113,802,802,840,740,92328,72958380,00,0.00,N,3,0, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 00da93175945..83cf794ad39f 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,853,889,891,847,1824875,1584661838,00,0.00,N,5,-33, 20241115,886,851,893,840,2114526,1838201979,00,0.00,N,2,34, 20241114,852,901,930,851,2569628,2277054247,00,0.00,N,5,-67, 20241113,919,970,973,911,1794008,1670766549,00,0.00,N,5,-40, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 4e977ae19455..775e9c3403b4 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5830,6020,6620,5830,626770,3942358800,00,0.00,N,5,-190, 20241115,6020,5650,6190,5620,88449,528080410,00,0.00,N,2,230, 20241114,5790,5600,5800,5600,10574,59902500,00,0.00,N,2,90, 20241113,5700,5930,6040,5650,12899,74896310,00,0.00,N,5,-230, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index b025198cd251..e2323b5d4b29 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,257500,244500,259000,242000,63854,16366099500,00,0.00,N,2,11000, 20241115,246500,242500,248000,239000,46319,11296705000,00,0.00,N,2,6000, 20241114,240500,247500,251000,240500,71156,17389809000,00,0.00,N,5,-6000, 20241113,246500,253500,256000,246500,78854,19612368000,00,0.00,N,5,-10000, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 8c8aa2991cc2..de510f9d8040 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4910,4880,4985,4805,22037,108551315,00,0.00,N,2,30, 20241115,4880,4755,4970,4695,24253,115999440,00,0.00,N,2,125, 20241114,4755,4700,4830,4670,17041,80813505,00,0.00,N,2,25, 20241113,4730,5000,5030,4730,50300,243618210,00,0.00,N,5,-270, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 2898c26ee071..a7bc36bdd478 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8450,8280,8630,8220,448061,3792783810,00,0.00,N,2,150, 20241115,8300,8100,8390,8080,503532,4152473910,00,0.00,N,2,110, 20241114,8190,8210,8420,8150,477623,3943315190,00,0.00,N,5,-10, 20241113,8200,8160,8450,8160,539103,4466739040,00,0.00,N,5,-200, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index ca1ccbb22a98..1b814305f32b 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2665,2795,2990,2665,52691,148508780,00,0.00,N,5,-150, 20241115,2815,2715,2815,2455,91166,239054300,00,0.00,N,2,100, 20241114,2715,2795,2795,2675,15374,42141225,00,0.00,N,5,-80, 20241113,2795,2845,2910,2790,19578,55665240,00,0.00,N,5,-50, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index d2ece6187842..d8dde50b801a 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18860,19360,19600,18700,134587,2557070270,00,0.00,N,5,-780, 20241115,19640,19050,19700,18800,120830,2339322300,00,0.00,N,2,340, 20241114,19300,19290,19550,18700,158920,3064401060,00,0.00,N,2,200, 20241113,19100,19650,19670,18810,154165,2940840640,00,0.00,N,5,-590, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 9148f5425a26..0d7152253d15 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1049,1017,1062,1017,280774,294056629,00,0.00,N,2,32, 20241115,1017,1052,1052,995,467126,472239952,00,0.00,N,2,3, 20241114,1014,1015,1037,1005,325309,331266220,00,0.00,N,2,9, 20241113,1005,1019,1040,1003,539714,548695934,00,0.00,N,5,-25, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 7b603704fc23..4699d4fea1d7 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49850,49350,50900,48100,146059,7213352450,00,0.00,N,2,500, 20241115,49350,47950,50000,47150,194364,9420513550,00,0.00,N,3,0, 20241114,49350,45650,50200,45350,264557,12743008000,00,0.00,N,2,4150, 20241113,45200,47300,47800,44850,221897,10191591550,00,0.00,N,5,-2800, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 1465dcdd11fd..0d3e8e1d5bb7 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5420,5350,5510,5320,10134,55370420,00,0.00,N,2,10, 20241115,5410,5450,5500,5080,20223,107382260,00,0.00,N,5,-110, 20241114,5520,5410,5710,5400,41638,228296220,00,0.00,N,5,-160, 20241113,5680,5810,5890,5580,29033,164587190,00,0.00,N,5,-180, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index d348e0724d08..06a8dc7e0a31 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3010,2970,3070,2920,127932,385488405,00,0.00,N,2,20, 20241115,2990,2920,2995,2790,154588,446410545,00,0.00,N,2,80, 20241114,2910,3030,3160,2860,469597,1403673535,00,0.00,N,5,-190, 20241113,3100,3050,3125,2960,180371,549708715,00,0.00,N,3,0, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 126f7f70f9c9..770ddc37b30c 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4820,4530,4870,4525,571593,2700399765,00,0.00,N,2,220, 20241115,4600,4555,4625,4385,499295,2257934315,00,0.00,N,5,-60, 20241114,4660,4795,4850,4495,1245739,5724145975,00,0.00,N,5,-130, 20241113,4790,5220,5230,4390,2355307,11045256005,00,0.00,N,5,-480, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 93c566dd67fc..df34d3031d63 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3195,3145,3250,3095,813363,2593098165,00,0.00,N,2,75, 20241115,3120,2965,3125,2930,1031992,3138615910,00,0.00,N,2,135, 20241114,2985,3095,3130,2970,1231544,3736363705,00,0.00,N,5,-135, 20241113,3120,2855,3395,2830,6936148,22376787570,00,0.00,N,2,240, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index bbbd8879d702..986991864439 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241118,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241115,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241114,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20241113,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20241112,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20241111,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20241113,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20241112,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20241111,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20241108,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20241107,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20241106,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 7cda40970c6b..20c02e9d5ed1 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16250,15980,16260,15620,3938,63466450,00,0.00,N,2,270, 20241115,15980,15500,16090,15500,10649,169793050,00,0.00,N,5,-90, 20241114,16070,15960,16370,15950,5887,95248040,00,0.00,N,5,-50, 20241113,16120,16650,16650,15910,8988,144998340,00,0.00,N,5,-50, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 54af007f62d9..b00312a8abd8 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17090,15720,17100,15500,8753,145161010,00,0.00,N,2,1470, 20241115,15620,14700,15650,14240,11776,174991030,00,0.00,N,2,920, 20241114,14700,15160,15160,14430,9469,138964490,00,0.00,N,5,-290, 20241113,14990,15200,15770,14770,8335,125152040,00,0.00,N,5,-590, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 421983cbf771..5a3df0b32934 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11900,11760,12090,11570,193629,2300358070,00,0.00,N,2,140, 20241115,11760,12350,12680,11370,879694,10462032350,00,0.00,N,5,-930, 20241114,12690,13160,13300,12500,232278,2989788730,00,0.00,N,5,-560, 20241113,13250,13950,13950,13250,181550,2450807070,00,0.00,N,5,-740, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 9e81e9963b48..86a1a66046d6 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20750,20400,20850,20050,11030,227005750,00,0.00,N,2,450, 20241115,20300,20150,20600,20050,19044,385344050,00,0.00,N,5,-200, 20241114,20500,20400,20800,20150,29560,604644900,00,0.00,N,5,-300, 20241113,20800,29400,29400,20750,629800,15818702000,00,0.00,N,5,-1850, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index e5bbb0fc3a93..2f20bfc5420f 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2175,2130,2200,2130,81074,175605175,00,0.00,N,2,25, 20241115,2150,2065,2150,1993,249661,508700519,00,0.00,N,2,65, 20241114,2085,2075,2165,2065,104114,220331470,00,0.00,N,5,-5, 20241113,2090,2120,2150,2075,139442,292973565,00,0.00,N,5,-70, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 1c4261e04a41..d61154e23557 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5830,5380,5850,5380,93886,536280090,00,0.00,N,2,410, 20241115,5420,5530,5670,5180,189972,1027530750,00,0.00,N,5,-250, 20241114,5670,5810,5920,5520,91423,520138530,00,0.00,N,5,-170, 20241113,5840,5700,5920,5670,101265,586679970,00,0.00,N,2,10, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index fc7aad9859ee..bb1f44844830 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3165,3210,3210,3155,34430,109303405,00,0.00,N,3,0, 20241115,3165,3170,3170,3140,20763,65455245,00,0.00,N,5,-5, 20241114,3170,3170,3170,3140,20692,65211295,00,0.00,N,2,15, 20241113,3155,3170,3170,3135,28314,89158270,00,0.00,N,5,-15, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index c3be339bf72e..77e0e58cb4bf 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4260,4020,4275,3960,750277,3139204725,00,0.00,N,2,240, 20241115,4020,4005,4160,3840,600063,2427330620,00,0.00,N,2,15, 20241114,4005,3940,4110,3830,546500,2178178380,00,0.00,N,2,65, 20241113,3940,4120,4145,3900,353928,1414350360,00,0.00,N,5,-215, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 694c09fdfc7c..49f1523f028c 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3955,3875,3980,3875,105059,412073490,00,0.00,N,5,-5, 20241115,3960,3690,3960,3625,310276,1192843325,00,0.00,N,2,250, 20241114,3710,3700,3860,3685,93573,351107435,00,0.00,N,2,25, 20241113,3685,3870,3905,3685,94402,355203050,00,0.00,N,5,-185, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 7e006bffda65..6248dc6ac8ed 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2605,2590,2610,2560,23184,60147500,00,0.00,N,2,5, 20241115,2600,2475,2600,2470,76621,192912535,00,0.00,N,2,125, 20241114,2475,2525,2565,2475,65315,163780905,00,0.00,N,5,-50, 20241113,2525,2585,2630,2525,89083,229925835,00,0.00,N,5,-95, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 0c95ac02b861..f28c9f6dcaea 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5840,5910,6280,5640,6757233,40850497380,00,0.00,N,5,-10, 20241115,5850,6300,6490,5700,5813602,35055511780,00,0.00,N,5,-990, 20241114,6840,6940,7290,6280,25065584,171541052930,00,0.00,N,5,-160, 20241113,7000,5710,7190,5540,32287408,210046269890,00,0.00,N,2,1390, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 2531ff31a546..ed6b45e88d1f 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15710,14500,16870,14300,1099351,17549437900,00,0.00,N,2,1430, 20241115,14280,14320,14600,14020,99977,1417138680,00,0.00,N,5,-80, 20241114,14360,14030,14820,13800,152262,2173836450,00,0.00,N,2,210, 20241113,14150,15440,15550,14010,354498,5181442720,00,0.00,N,5,-1130, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 4d921758be16..153099030d80 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2165,2190,2205,2140,166876,361904110,00,0.00,N,5,-25, 20241115,2190,2180,2195,2100,95450,204698325,00,0.00,N,2,5, 20241114,2185,2200,2270,2075,271800,587339430,00,0.00,N,5,-30, 20241113,2215,2320,2380,2215,172289,391249795,00,0.00,N,5,-125, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index a30824bd44e1..ac144591d8aa 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241118,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241115,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241114,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, -20241113,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, -20241112,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, -20241111,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, +20241113,9340,9340,9340,9340,0,0,00,0.00,N,0,0, +20241112,9340,9340,9340,9340,0,0,00,0.00,N,0,0, +20241111,9340,9340,9340,9340,0,0,00,0.00,N,0,0, 20241108,9340,9340,9340,9340,0,0,00,0.00,N,0,0, 20241107,9340,9340,9340,9340,0,0,00,0.00,N,0,0, 20241106,9340,9340,9340,9340,0,0,00,0.00,N,0,0, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index b3c710029585..e137407147c7 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16650,17210,17340,16490,145049,2438238970,00,0.00,N,5,-370, 20241115,17020,16700,17220,16500,161187,2726288880,00,0.00,N,2,320, 20241114,16700,18420,18480,16580,493717,8447335030,00,0.00,N,5,-1000, 20241113,17700,17620,18110,17550,106455,1900192140,00,0.00,N,2,90, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 555936e5c9f7..faf77ea3687c 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5370,5190,5400,5190,87275,463798310,00,0.00,N,2,180, 20241115,5190,5000,5390,4815,202204,1032191175,00,0.00,N,2,120, 20241114,5070,5130,5270,5070,92875,476504910,00,0.00,N,5,-40, 20241113,5110,5210,5590,5050,324811,1725097360,00,0.00,N,5,-100, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 88534fb8bd1f..ec8f01282c22 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4290,4230,4440,4175,185606,791441415,00,0.00,N,2,55, 20241115,4235,4255,4335,4090,96333,405820130,00,0.00,N,5,-20, 20241114,4255,4620,4620,4255,118883,519410275,00,0.00,N,5,-295, 20241113,4550,4470,4595,4405,55662,249173400,00,0.00,N,2,80, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index b1b735da2785..c2ba94aee244 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2935,2850,3015,2850,153289,451487040,00,0.00,N,2,35, 20241115,2900,2875,2990,2790,122686,351171175,00,0.00,N,2,55, 20241114,2845,2980,3015,2830,259177,757999480,00,0.00,N,5,-140, 20241113,2985,3060,3060,2980,51288,154269005,00,0.00,N,5,-75, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 0f71efff1fe1..10c1a61038eb 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28250,26350,28400,25400,491947,13544787550,00,0.00,N,2,1900, 20241115,26350,27700,28950,24800,1767045,46519686300,00,0.00,N,5,-3650, 20241114,30000,32200,32350,29900,379273,11732494200,00,0.00,N,5,-1150, 20241113,31150,31800,32650,30750,309126,9713972500,00,0.00,N,5,-1300, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index c75f9d9a00b6..1cee120f34ec 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2865,2770,2925,2750,67463,193275475,00,0.00,N,2,70, 20241115,2795,2910,2910,2715,57222,158361745,00,0.00,N,5,-15, 20241114,2810,2975,2975,2775,41752,120726005,00,0.00,N,5,-55, 20241113,2865,2930,2930,2760,81227,229228955,00,0.00,N,5,-75, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 2bb2dc11e98d..8daea7288986 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,396,403,417,395,187502,75563562,00,0.00,N,5,-12, 20241115,408,401,408,380,292199,114531755,00,0.00,N,2,4, 20241114,404,406,424,401,173879,70555376,00,0.00,N,5,-1, 20241113,405,411,413,401,130832,53008655,00,0.00,N,5,-11, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 5bf03264b28f..a7ad5e7eed80 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21300,20900,21950,20300,173185,3681309900,00,0.00,N,2,800, 20241115,20500,19030,21050,19020,274752,5562205660,00,0.00,N,2,1390, 20241114,19110,20000,20250,19010,324911,6342578810,00,0.00,N,5,-1240, 20241113,20350,19990,20850,19830,147412,2995980380,00,0.00,N,2,100, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 2f6e82726ed6..071c2d6993b2 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5590,5560,5650,5440,28664,159903070,00,0.00,N,2,30, 20241115,5560,5480,5650,5420,40960,225560710,00,0.00,N,2,30, 20241114,5530,5470,5620,5460,29294,161992870,00,0.00,N,3,0, 20241113,5530,5620,5650,5460,45398,251296380,00,0.00,N,5,-90, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index eb90e8027a20..d97021433af4 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2400,2285,2550,2270,2370017,5759882085,00,0.00,N,5,-15, 20241115,2415,2350,2580,2120,5144080,11774386010,00,0.00,N,5,-100, 20241114,2515,2650,2715,2480,2661176,6826026880,00,0.00,N,5,-250, 20241113,2765,2785,3080,2605,8480599,24161932495,00,0.00,N,2,85, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 1dec273185e1..ab5c6ef25054 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1995,2110,2155,1950,41522,84733793,00,0.00,N,5,-135, 20241115,2130,2195,2250,2050,36464,76979880,00,0.00,N,5,-80, 20241114,2210,2270,2335,2200,18011,40461970,00,0.00,N,5,-60, 20241113,2270,2430,2430,2260,16812,38929850,00,0.00,N,5,-165, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 2e6434ae8d74..6a5c18046eb2 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9060,9280,9280,9000,80874,736664500,00,0.00,N,2,120, 20241115,8940,8760,9080,8650,72631,644160910,00,0.00,N,5,-40, 20241114,8980,8710,9220,8710,112227,1003753630,00,0.00,N,2,270, 20241113,8710,8990,9150,8700,122410,1082368260,00,0.00,N,5,-420, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 1bb782542c39..256f8c281474 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22400,22500,22900,21950,22483,502742250,00,0.00,N,5,-150, 20241115,22550,22900,22900,22300,18645,419665700,00,0.00,N,5,-450, 20241114,23000,22900,23200,22850,20154,463987700,00,0.00,N,2,100, 20241113,22900,23250,23400,22500,30333,695188000,00,0.00,N,5,-650, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 65edb55c243a..8560f67c4f7c 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8350,8320,8560,8150,84394,706330560,00,0.00,N,2,30, 20241115,8320,7950,8400,7950,162848,1334655430,00,0.00,N,2,250, 20241114,8070,8360,8530,8060,124317,1027421860,00,0.00,N,5,-290, 20241113,8360,8520,8650,8310,170357,1444614280,00,0.00,N,5,-240, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 68b086c46344..c8a9fc12f38a 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3955,3950,4035,3940,71369,284420795,00,0.00,N,2,5, 20241115,3950,3970,4005,3885,121206,476134300,00,0.00,N,5,-5, 20241114,3955,4000,4030,3955,194814,778087110,00,0.00,N,5,-95, 20241113,4050,4115,4180,3995,247647,1004037625,00,0.00,N,5,-105, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index be5799e6c492..93dccbc99f29 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241118,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241115,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241114,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20241113,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20241112,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20241111,13450,13450,13450,13450,0,0,00,0.00,Y,0,13181, +20241113,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20241112,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20241111,13450,13450,13450,13450,0,0,00,0.00,N,0,13181, 20241108,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20241107,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20241106,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 420acec1cbcc..2115d9690dc6 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3700,3635,3760,3570,118484,437956900,00,0.00,N,2,50, 20241115,3650,3440,3660,3330,224030,792516835,00,0.00,N,2,150, 20241114,3500,3695,3735,3500,357163,1284315640,00,0.00,N,5,-220, 20241113,3720,3910,4040,3655,484748,1831864705,00,0.00,N,5,-240, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 09099063560f..a207d5aba58b 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14060,14650,14930,14000,66595,945596850,00,0.00,N,5,-590, 20241115,14650,14170,14800,14040,27559,395189940,00,0.00,N,2,410, 20241114,14240,14210,14700,14190,29831,430871970,00,0.00,N,5,-90, 20241113,14330,15180,15180,14310,56829,829787510,00,0.00,N,5,-870, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index dc54cac9db7c..de47cd150b14 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16020,16500,16500,15860,144526,2332358520,00,0.00,N,5,-470, 20241115,16490,16260,16850,16090,363207,5977152940,00,0.00,N,2,670, 20241114,15820,14740,16200,14550,296781,4577514830,00,0.00,N,2,1090, 20241113,14730,14410,14910,13450,161312,2347020470,00,0.00,N,2,260, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 3ff0dbb2295e..d7a68dfc2fe8 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17790,17900,18330,17620,8191,146384190,00,0.00,N,5,-110, 20241115,17900,17170,18420,16780,21927,376522100,00,0.00,N,2,540, 20241114,17360,17120,17560,17120,12541,217941860,00,0.00,N,2,60, 20241113,17300,17920,17920,17100,22559,391408790,00,0.00,N,5,-400, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 7b75e8a667fb..09f757f74728 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3080,3290,3290,2860,3102,9173420,00,0.00,N,2,190, 20241115,2890,2810,3190,2810,8168,24506540,00,0.00,N,5,-10, 20241114,2900,3150,3150,2870,2261,6695495,00,0.00,N,2,40, 20241113,2860,3270,3270,2800,1828,5280415,00,0.00,N,5,-80, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index dd46153cc709..83ce2519f447 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,58800,59700,59700,58100,190930,11222831600,00,0.00,N,5,-900, 20241115,59700,58400,59800,57400,191804,11249241800,00,0.00,N,2,600, 20241114,59100,59200,60300,58500,223176,13212650200,00,0.00,N,3,0, 20241113,59100,62500,63000,59000,276905,16676720500,00,0.00,N,5,-3400, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 804b052a4fc0..3b29ad4f9807 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3135,3280,3350,3045,18113,57175660,00,0.00,N,5,-165, 20241115,3300,3170,3300,2860,103006,305367285,00,0.00,N,2,125, 20241114,3175,3505,3525,3155,96596,320778635,00,0.00,N,5,-315, 20241113,3490,3615,3630,3480,18521,65281985,00,0.00,N,5,-125, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index f3593c7425b1..3d0ebaad7632 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23550,24400,24800,23250,881361,21070243700,00,0.00,N,5,-1100, 20241115,24650,25450,25550,24500,828250,20599008600,00,0.00,N,5,-1000, 20241114,25650,25400,26100,24900,1274625,32531516500,00,0.00,N,2,1100, 20241113,24550,26800,27350,24300,2320231,58317491900,00,0.00,N,5,-2700, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index e7ffbcf5eb7d..b33d8746e2a8 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,500,500,500,499,996,497999,00,0.00,N,3,0, 20241115,500,575,575,500,356,178075,00,0.00,N,3,0, 20241114,500,500,500,500,1,500,00,0.00,N,3,0, 20241113,500,500,500,500,1,500,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index b8918ce43d9a..7224215fbf02 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3365,3120,3390,3120,114817,380846535,00,0.00,N,2,205, 20241115,3160,3190,3195,3070,114522,358089310,00,0.00,N,5,-60, 20241114,3220,3245,3325,3180,80736,260682295,00,0.00,N,5,-25, 20241113,3245,3370,3395,3240,141601,466725300,00,0.00,N,5,-155, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 764f0031f752..da6b2de41497 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,940,975,975,915,86686,81086851,00,0.00,N,2,18, 20241115,922,855,926,855,94729,82999208,00,0.00,N,2,67, 20241114,855,891,918,855,80661,71513364,00,0.00,N,5,-45, 20241113,900,920,932,900,97349,89501680,00,0.00,N,5,-27, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 914ad16a87a4..4a0192599fb3 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3110,3095,3145,3055,23281,72624855,00,0.00,N,2,10, 20241115,3100,3020,3100,3000,67332,203846745,00,0.00,N,2,35, 20241114,3065,3085,3145,3065,60370,186327600,00,0.00,N,5,-35, 20241113,3100,3110,3735,3090,1322529,4498705490,00,0.00,N,5,-75, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index de9d455321f4..2c5a36d34bd9 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10780,10600,10930,10520,42968,461970850,00,0.00,N,2,70, 20241115,10710,11190,11190,10590,138743,1494719860,00,0.00,N,5,-430, 20241114,11140,10130,11950,10110,383352,4305078240,00,0.00,N,2,1010, 20241113,10130,10530,10530,9820,38339,388377920,00,0.00,N,5,-400, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index d4099a5fc8ce..657cbf3ad796 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1294,1266,1314,1266,45554,59118774,00,0.00,N,2,15, 20241115,1279,1280,1284,1242,159686,201770235,00,0.00,N,2,27, 20241114,1252,1283,1285,1250,76828,96933866,00,0.00,N,5,-15, 20241113,1267,1265,1277,1255,73771,93422599,00,0.00,N,2,1, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index be3afa61a2fc..1f70c1968c1a 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5170,5050,5280,5010,15593,80229550,00,0.00,N,2,70, 20241115,5100,4770,5160,4700,48738,235168870,00,0.00,N,2,40, 20241114,5060,5220,5550,5000,31393,161406650,00,0.00,N,5,-190, 20241113,5250,5730,5790,5160,38461,208039530,00,0.00,N,5,-440, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 7cca7eac5906..83f6a3dcb742 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4595,4610,4705,4545,128850,595636305,00,0.00,N,2,5, 20241115,4590,4390,5350,4150,1361209,6648138870,00,0.00,N,2,155, 20241114,4435,4505,4575,4425,81932,366628660,00,0.00,N,5,-145, 20241113,4580,4510,4625,4510,108927,497322360,00,0.00,N,5,-100, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 97b703347de7..f04335a14d16 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9200,8950,9290,8490,43500,395068830,00,0.00,N,2,360, 20241115,8840,8770,9050,8740,52997,468926110,00,0.00,N,5,-40, 20241114,8880,8890,8980,8730,32727,289628080,00,0.00,N,2,20, 20241113,8860,8990,9140,8700,49450,440239230,00,0.00,N,5,-230, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 2796452e9e8f..54c40db97728 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18200,18130,18520,18040,50232,918152450,00,0.00,N,2,70, 20241115,18130,17360,18190,17320,107187,1914948000,00,0.00,N,2,480, 20241114,17650,17950,18160,17340,122389,2167633950,00,0.00,N,5,-300, 20241113,17950,18230,18480,17860,129808,2334807040,00,0.00,N,5,-480, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 510fdcdd8be0..89ec30022be2 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3910,3835,4150,3835,89783,355622430,00,0.00,N,2,40, 20241115,3870,4205,4215,3785,229457,902444000,00,0.00,N,5,-335, 20241114,4205,4315,4465,4145,288553,1234598555,00,0.00,N,5,-230, 20241113,4435,5150,5150,4330,424787,1972679275,00,0.00,N,5,-715, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 8c7919afe6a2..5b16298a7740 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3215,3250,3370,3050,888229,2857574060,00,0.00,N,3,0, 20241115,3215,2935,3215,2930,1976291,6183209570,00,0.00,N,2,240, 20241114,2975,2610,2990,2610,2006058,5771785385,00,0.00,N,2,365, 20241113,2610,2555,2660,2540,184504,480460630,00,0.00,N,2,10, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index ff4f09de2eaf..92986c62d922 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,91500,88100,91500,87800,1229857,111260040700,00,0.00,N,2,1900, 20241115,89600,90400,90800,88300,892333,79792176100,00,0.00,N,5,-300, 20241114,89900,93000,93000,89500,1354571,122426913800,00,0.00,N,5,-1100, 20241113,91000,93000,93100,90500,936983,85723844750,00,0.00,N,5,-1700, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index ffce6d7675f1..9741a4e3bc23 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13500,13850,14010,13400,91212,1240709540,00,0.00,N,5,-440, 20241115,13940,13260,14130,13260,78269,1078978270,00,0.00,N,2,680, 20241114,13260,13710,13980,13260,90837,1237804830,00,0.00,N,5,-360, 20241113,13620,13530,13900,13490,77815,1059833050,00,0.00,N,5,-180, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 69435a786d6d..43a6c42e7082 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7600,7650,7800,7510,84357,644056460,00,0.00,N,2,120, 20241115,7480,7240,7500,7030,87471,633945000,00,0.00,N,2,120, 20241114,7360,7280,7470,7280,61829,454745390,00,0.00,N,2,50, 20241113,7310,7640,7770,7300,74846,558952830,00,0.00,N,5,-390, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 9abeacd9f3b9..594ed5029323 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6220,6070,6420,6070,39209,245488000,00,0.00,N,2,160, 20241115,6060,6000,6170,5750,81514,483333800,00,0.00,N,2,60, 20241114,6000,6000,6190,5950,86784,525288800,00,0.00,N,5,-20, 20241113,6020,6290,6380,6010,145881,896255260,00,0.00,N,5,-410, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 81cf5046ecd4..9a26f351b400 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8140,7980,8140,7910,114980,928015610,00,0.00,N,2,230, 20241115,7910,7940,7970,7750,128901,1010173540,00,0.00,N,5,-110, 20241114,8020,7930,8080,7860,202258,1605594420,00,0.00,N,2,80, 20241113,7940,8120,8230,7810,231827,1859729940,00,0.00,N,5,-180, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 08628c88e5f5..9cf7d13a4b9f 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3360,3455,3500,3140,53495,174764555,00,0.00,N,3,0, 20241115,3360,3200,3445,3105,113618,376789075,00,0.00,N,5,-90, 20241114,3450,3500,3700,3310,101026,351792860,00,0.00,N,2,20, 20241113,3430,3730,3795,3405,93251,330274190,00,0.00,N,5,-300, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 00f4238c508b..d8b5af58be56 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15590,15660,15750,15240,13353,206171730,00,0.00,N,5,-70, 20241115,15660,15240,15700,15030,30105,463345020,00,0.00,N,2,420, 20241114,15240,15000,15390,15000,24859,378347770,00,0.00,N,2,240, 20241113,15000,15370,15440,14530,87330,1296798470,00,0.00,N,5,-370, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index f12c105f9b24..315e7a5bbe83 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,899,897,909,887,93033,83524173,00,0.00,N,2,2, 20241115,897,946,946,887,72586,65848666,00,0.00,N,5,-49, 20241114,946,956,962,942,20888,19738107,00,0.00,N,5,-10, 20241113,956,974,989,943,29156,28058825,00,0.00,N,5,-17, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 6bb83485c7c9..31c58ed60a74 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,411,411,411,411,0,0,00,0.00,Y,3,0, +20241118,411,411,411,411,0,0,00,0.00,Y,3,0, +20241115,411,411,411,411,0,0,00,0.00,Y,0,0, 20241114,411,411,411,411,0,0,00,0.00,Y,0,0, -20241113,411,411,411,411,0,0,00,0.00,Y,0,0, -20241112,411,411,411,411,0,0,00,0.00,Y,0,0, -20241111,411,411,411,411,0,0,00,0.00,Y,0,0, +20241113,411,411,411,411,0,0,00,0.00,N,0,0, +20241112,411,411,411,411,0,0,00,0.00,N,0,0, +20241111,411,411,411,411,0,0,00,0.00,N,0,0, 20241108,411,411,411,411,0,0,00,0.00,N,0,0, 20241107,411,411,411,411,0,0,00,0.00,N,0,0, 20241106,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 66d64a72c69d..b9f9c0537188 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,76600,77000,77000,74600,1661,127145400,00,0.00,N,2,200, 20241115,76400,77000,78900,75300,150,11441900,00,0.00,N,5,-600, 20241114,77000,76300,77000,75700,170,13006100,00,0.00,N,2,700, 20241113,76300,77700,79100,75900,267,20406200,00,0.00,N,5,-2100, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index ba91c8012734..5782c2b3af1b 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17700,16630,17790,16400,21449,370923400,00,0.00,N,2,910, 20241115,16790,17740,17900,15970,57623,960705720,00,0.00,N,5,-1180, 20241114,17970,18610,19090,17970,18795,344582460,00,0.00,N,5,-640, 20241113,18610,18930,19440,18600,25542,479606080,00,0.00,N,5,-600, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 34bc630fcb11..3400a6adc1ff 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26900,25950,27950,25200,245280,6523260300,00,0.00,N,2,950, 20241115,25950,28000,28100,24300,469109,11964112300,00,0.00,N,5,-2600, 20241114,28550,34700,35350,27950,919444,27214623100,00,0.00,N,5,-6150, 20241113,34700,36100,36500,34050,78092,2748073600,00,0.00,N,5,-950, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 0ef5ccaf4fc5..6620308472dd 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4485,4325,4575,4305,69042,308829855,00,0.00,N,2,160, 20241115,4325,4365,4500,4170,267822,1151253510,00,0.00,N,5,-175, 20241114,4500,4735,4735,4450,91058,414991565,00,0.00,N,5,-145, 20241113,4645,4710,4845,4630,115015,544731560,00,0.00,N,5,-160, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 83df4168a8db..30ad3535ef28 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,59000,58100,59900,58000,29244,1729699000,00,0.00,N,2,900, 20241115,58100,57800,58700,56600,42490,2444728300,00,0.00,N,3,0, 20241114,58100,58300,59500,58100,42649,2499334300,00,0.00,N,5,-200, 20241113,58300,59100,60300,58300,61500,3652083500,00,0.00,N,3,0, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 48e1a38f69b1..0297af6ff998 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12860,12730,13100,12620,68488,879614670,00,0.00,N,2,10, 20241115,12850,12940,13380,12380,236111,3063361310,00,0.00,N,2,250, 20241114,12600,12030,12810,12030,82055,1030293050,00,0.00,N,2,600, 20241113,12000,12800,12800,12000,54977,671080530,00,0.00,N,5,-510, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 14ad054c56b2..2682fd9e9313 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17200,17130,17440,16990,35001,601133630,00,0.00,N,2,70, 20241115,17130,16460,17220,16460,52741,890538650,00,0.00,N,2,530, 20241114,16600,16830,17040,16480,42116,701995350,00,0.00,N,5,-300, 20241113,16900,17060,18560,16360,167120,2896773520,00,0.00,N,5,-400, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 3e6992b24616..64b4c709e7c7 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35100,35250,35300,34700,14344,501237550,00,0.00,N,2,250, 20241115,34850,35700,35700,34150,14919,516450950,00,0.00,N,2,100, 20241114,34750,36000,36000,34700,14072,493607450,00,0.00,N,5,-550, 20241113,35300,37000,37750,35200,43772,1572090950,00,0.00,N,5,-2450, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 878f5aa8b92a..b6cf2ed8a376 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11370,10200,11780,10140,2184353,24700047980,00,0.00,N,2,1190, 20241115,10180,10030,10260,9820,303154,3051241370,00,0.00,N,3,0, 20241114,10180,10180,10430,9920,289870,2947713830,00,0.00,N,2,20, 20241113,10160,10330,10540,10060,292338,3013378540,00,0.00,N,5,-190, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 20a01b10819c..afd9ed5860f8 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241118,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241115,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241114,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20241113,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20241112,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20241111,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20241113,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20241112,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20241111,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20241108,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20241107,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20241106,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 6532f429ed26..3e7e278aded3 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6980,7250,7250,6980,6906,48919970,00,0.00,N,5,-80, 20241115,7060,6840,7180,6540,14800,103646690,00,0.00,N,2,220, 20241114,6840,6660,6880,6660,5975,40546660,00,0.00,N,2,180, 20241113,6660,6820,6920,6490,6996,47175340,00,0.00,N,5,-220, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 007793266273..88b184414b92 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4620,4695,4755,4550,3117033,14483871465,00,0.00,N,5,-135, 20241115,4755,4070,5030,4035,23542704,112641288295,00,0.00,N,2,640, 20241114,4115,4210,4325,4115,948423,3984101715,00,0.00,N,5,-100, 20241113,4215,4470,4510,4105,1813989,7770001975,00,0.00,N,5,-215, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index c297bc1c5dd2..a2bfdb25e0e5 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8470,8300,8640,8300,31398,265866020,00,0.00,N,5,-20, 20241115,8490,8400,8750,8070,88664,738845640,00,0.00,N,5,-140, 20241114,8630,8420,9860,8410,634628,5886397880,00,0.00,N,2,210, 20241113,8420,8600,8620,8130,26238,218251310,00,0.00,N,5,-160, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 4eec5f6a842c..299591d3dbe9 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4935,4935,4990,4845,6603,32588340,00,0.00,N,2,55, 20241115,4880,4790,4880,4605,22692,108498980,00,0.00,N,2,55, 20241114,4825,4795,4825,4790,11263,54151085,00,0.00,N,3,0, 20241113,4825,4890,4995,4755,29051,139652705,00,0.00,N,5,-65, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 4830261fdc37..d7eb5c8ad29b 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2910,2880,3420,2870,1594213,4957564380,00,0.00,N,2,95, 20241115,2815,2700,2825,2680,111660,308415110,00,0.00,N,2,65, 20241114,2750,2730,2805,2660,171129,469902645,00,0.00,N,5,-5, 20241113,2755,3100,3125,2755,433953,1255407960,00,0.00,N,5,-390, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 97a7dd1237cd..c0d669a7ebaf 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8240,8320,8320,8180,2732,22502820,00,0.00,N,5,-80, 20241115,8320,8390,8400,8170,2112,17543630,00,0.00,N,5,-80, 20241114,8400,8370,8440,8370,4006,33671040,00,0.00,N,5,-40, 20241113,8440,8530,8530,8310,6234,52354070,00,0.00,N,5,-70, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 585e3b09273d..b705c40aa25f 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,480,468,480,464,190950,89928414,00,0.00,N,2,10, 20241115,470,482,482,455,205942,96015379,00,0.00,N,5,-11, 20241114,481,468,488,466,288228,136768377,00,0.00,N,5,-4, 20241113,485,489,498,471,217090,104793266,00,0.00,N,5,-4, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 42a272e62443..486400241efc 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2395,2160,2500,2070,157646,365189950,00,0.00,N,2,235, 20241115,2160,1999,2520,1999,426406,945918865,00,0.00,N,2,161, 20241114,1999,2035,2110,1974,30097,60610803,00,0.00,N,5,-36, 20241113,2035,2040,2125,1994,45841,93356221,00,0.00,N,5,-5, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index a309f9857586..6f8538f95b1e 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6350,6320,6420,6300,3232,20468600,00,0.00,N,5,-30, 20241115,6380,6470,6500,6310,4750,30342100,00,0.00,N,5,-90, 20241114,6470,6630,6630,6450,5514,35914670,00,0.00,N,5,-170, 20241113,6640,6660,6780,6530,4334,28726760,00,0.00,N,5,-80, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 43f96f83a168..232102249ad3 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10780,11350,11440,10710,85447,944233480,00,0.00,N,5,-520, 20241115,11300,10820,11390,10820,85595,950811590,00,0.00,N,2,320, 20241114,10980,11170,11470,10950,90880,1017791650,00,0.00,N,5,-310, 20241113,11290,11310,11790,11200,101642,1158913790,00,0.00,N,5,-310, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 8f81c2281c67..a8753055b436 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8200,8150,8240,8050,61607,504405210,00,0.00,N,2,30, 20241115,8170,8060,8230,7800,94696,763695570,00,0.00,N,2,290, 20241114,7880,7720,8140,7650,114035,897363990,00,0.00,N,2,160, 20241113,7720,7750,8090,7650,61163,474235060,00,0.00,N,5,-80, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 6797916f09db..0ad32f31906c 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15750,16200,16470,15700,35094,558856920,00,0.00,N,5,-470, 20241115,16220,16100,16270,15830,28292,453238030,00,0.00,N,2,10, 20241114,16210,17450,17450,16080,59464,978966830,00,0.00,N,5,-1240, 20241113,17450,17650,17650,17050,24950,430657710,00,0.00,N,2,50, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index fa7db2742280..bd3465b1232b 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5200,5350,5410,5200,3753,19726890,00,0.00,N,5,-220, 20241115,5420,5310,5420,5100,5359,28082680,00,0.00,N,5,-10, 20241114,5430,5280,5460,5130,2054,10944360,00,0.00,N,2,150, 20241113,5280,5300,5370,5270,1785,9441200,00,0.00,N,5,-120, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 4642bf4a7e8e..5167cecb6172 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39300,39150,40600,38500,72821,2878029300,00,0.00,N,5,-750, 20241115,40050,39500,40700,38950,103365,4135515950,00,0.00,N,2,950, 20241114,39100,39400,39700,38700,72733,2852028450,00,0.00,N,2,100, 20241113,39000,37900,39400,37600,41743,1623711500,00,0.00,N,2,350, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 356d7a0fd523..ddaba0a3f49f 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241118,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241115,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241114,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20241113,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20241112,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20241111,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20241113,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20241112,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20241111,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20241108,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20241107,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20241106,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 271731aac20d..1213292bb2f0 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41050,42450,42450,40650,281006,11617214750,00,0.00,N,5,-650, 20241115,41700,41300,42750,40700,358504,15005571800,00,0.00,N,5,-150, 20241114,41850,39350,42700,38700,512552,20975962150,00,0.00,N,2,3700, 20241113,38150,38750,40100,37900,260046,10061367450,00,0.00,N,5,-2100, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index b607a9d7d9ad..37b4fad64228 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1179,1198,1198,1021,13,14675,00,0.00,N,2,59, 20241115,1120,1197,1197,1011,11282,11766525,00,0.00,N,5,-59, 20241114,1179,1198,1198,1017,9,10038,00,0.00,N,2,43, 20241113,1136,1296,1296,1030,6241,6737265,00,0.00,N,5,-62, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 60e3555ef161..06e7ca9ab46f 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12950,13070,13380,12800,54905,715275580,00,0.00,N,5,-110, 20241115,13060,12400,13220,12400,112770,1447567830,00,0.00,N,2,390, 20241114,12670,13000,13230,12630,74319,962090970,00,0.00,N,5,-340, 20241113,13010,13230,13560,12960,102345,1350189080,00,0.00,N,5,-630, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index fe72fe5096a0..d5292da4cbb4 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,40350,39500,41500,39300,506534,20549324050,00,0.00,N,2,500, 20241115,39850,40600,41000,39100,548783,21954738750,00,0.00,N,2,200, 20241114,39650,40800,41700,38700,853365,34007976850,00,0.00,N,5,-1150, 20241113,40800,43200,43700,40650,1016519,42176406550,00,0.00,N,5,-3150, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 2f3d9c5b915e..4fc65774727c 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,750,701,756,675,540622,395160604,00,0.00,N,2,36, 20241115,714,782,782,685,444813,322335917,00,0.00,N,5,-73, 20241114,787,804,804,773,116505,91466102,00,0.00,N,5,-17, 20241113,804,862,869,769,284352,227566808,00,0.00,N,5,-66, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 91989fe1907d..ba4d3c306df9 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10620,10350,10740,10350,123664,1308984800,00,0.00,N,2,170, 20241115,10450,10380,10530,10180,95130,988454730,00,0.00,N,2,170, 20241114,10280,10420,10650,10280,178327,1850010080,00,0.00,N,5,-70, 20241113,10350,10270,10600,10250,167739,1748243790,00,0.00,N,5,-80, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index ab2ab841285d..4d58e35e5580 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10500,10110,10640,10040,101436,1057346910,00,0.00,N,2,400, 20241115,10100,10160,10600,9700,216095,2158358380,00,0.00,N,5,-550, 20241114,10650,10420,10940,10200,134319,1414830480,00,0.00,N,2,240, 20241113,10410,10790,11080,10410,119863,1274235410,00,0.00,N,5,-540, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 275cf565b213..b1a67d847b4b 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1788,1830,1830,1733,56905,102120215,00,0.00,N,5,-42, 20241115,1830,1681,1870,1681,78467,137137807,00,0.00,N,2,49, 20241114,1781,1810,1860,1766,58683,105505022,00,0.00,N,5,-29, 20241113,1810,1868,1870,1791,101828,185142195,00,0.00,N,5,-58, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 628f57a1f9a2..292bf0e7b868 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,521,515,523,511,256938,132763293,00,0.00,N,2,7, 20241115,514,522,528,510,213881,110422844,00,0.00,N,5,-10, 20241114,524,522,525,510,138497,71827337,00,0.00,N,2,2, 20241113,522,521,525,511,156302,80941388,00,0.00,N,3,0, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index f5bbbe7cffc0..b4a95ff47371 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6240,6390,6460,6200,45364,287229760,00,0.00,N,5,-160, 20241115,6400,6090,6420,6090,124722,777346040,00,0.00,N,2,270, 20241114,6130,6230,6410,6120,84480,524242610,00,0.00,N,5,-150, 20241113,6280,6480,6500,6250,72092,456934530,00,0.00,N,5,-200, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 289b9fa36c7f..c960ebfab023 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17810,17610,17950,17290,106856,1894882700,00,0.00,N,2,30, 20241115,17780,17570,18190,17120,189464,3332821110,00,0.00,N,2,130, 20241114,17650,17110,18130,17040,229424,4023551070,00,0.00,N,2,330, 20241113,17320,16400,17790,16400,313652,5446811910,00,0.00,N,2,920, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index b6622a1b2455..cdee10cdd197 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, 20241115,2795,2795,2795,2795,1,2795,00,0.00,N,2,20, 20241114,2775,2775,2775,2775,1,2775,00,0.00,N,5,-5, 20241113,2780,2780,2780,2780,1,2780,00,0.00,N,5,-15, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 0865075bd595..29942972ac71 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1423,1400,1470,1400,53850,77173336,00,0.00,N,5,-11, 20241115,1434,1431,1460,1300,185265,253089782,00,0.00,N,2,4, 20241114,1430,1492,1560,1430,49881,74209233,00,0.00,N,5,-62, 20241113,1492,1568,1608,1428,152739,232552865,00,0.00,N,5,-90, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 15198b6bdbc5..abeb09f07b61 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4285,4290,4430,4185,65631,282725565,00,0.00,N,5,-15, 20241115,4300,4200,4345,4000,111409,466010875,00,0.00,N,2,100, 20241114,4200,4345,4460,4050,127374,546299015,00,0.00,N,5,-115, 20241113,4315,4460,4525,4160,336060,1430914640,00,0.00,N,5,-185, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index d3204590a206..a3c0095dcbf5 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19350,19100,19480,19100,6437,124084890,00,0.00,N,2,50, 20241115,19300,18780,19440,18780,4609,87421370,00,0.00,N,2,290, 20241114,19010,19270,19340,18940,7950,151094980,00,0.00,N,5,-370, 20241113,19380,19490,19580,18880,15260,291863480,00,0.00,N,5,-300, diff --git a/115390/day/candle-day-250.csv b/115390/day/candle-day-250.csv index cf05bde8fb54..b795bb5a1f40 100644 --- a/115390/day/candle-day-250.csv +++ b/115390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8680,8670,8700,8660,14804,128326630,00,0.00,N,2,20, 20241115,8660,8670,8680,8660,24382,211375570,00,0.00,N,5,-10, 20241114,8670,8680,8680,8660,13138,113912690,00,0.00,N,3,0, 20241113,8670,8670,8680,8660,5758,49897370,00,0.00,N,3,0, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 1553d08cbca9..da45b5bbf61d 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7050,7070,7300,6950,191284,1362447420,00,0.00,N,3,0, 20241115,7050,7300,7440,6770,539842,3822494320,00,0.00,N,5,-680, 20241114,7730,8160,8780,7730,1498066,12338636650,00,0.00,N,5,-100, 20241113,7830,8090,8180,7700,253550,2003731100,00,0.00,N,5,-120, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 36658f236a55..a27b5b32bf2f 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11220,9510,11960,9340,11751574,130964233240,00,0.00,N,2,1710, 20241115,9510,9500,9600,9350,491144,4665867770,00,0.00,N,2,40, 20241114,9470,9500,9810,9360,786152,7534789380,00,0.00,N,2,150, 20241113,9320,9780,9780,9110,890553,8339574500,00,0.00,N,5,-460, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index f16ece93ff33..87a44dcb5f16 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,658,650,667,650,44548,29198125,00,0.00,N,2,1, 20241115,657,671,677,616,150626,97291316,00,0.00,N,5,-26, 20241114,683,689,698,669,50718,34548539,00,0.00,N,5,-6, 20241113,689,685,698,671,139175,94734428,00,0.00,N,5,-3, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 7ef94a97f714..7eea684b1a75 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7430,7730,8200,7270,1132815,8552122870,00,0.00,N,2,300, 20241115,7130,7090,7360,7000,513521,3674304310,00,0.00,N,5,-140, 20241114,7270,7580,8300,7140,4318840,34165050440,00,0.00,N,2,470, 20241113,6800,8120,8450,6760,2142019,16398876200,00,0.00,N,5,-940, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 431b3fa3320c..bab8d0501c45 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,424,420,434,410,216043,90854800,00,0.00,N,5,-10, 20241115,434,400,435,376,401119,164987254,00,0.00,N,2,53, 20241114,381,400,406,380,217706,84533494,00,0.00,N,5,-19, 20241113,400,410,419,385,201884,81622230,00,0.00,N,5,-10, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 4c17de3f6b77..f51275e2cd69 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3570,3200,3700,3085,573076,1896490980,00,0.00,N,2,485, 20241115,3085,2435,3085,2305,202572,556055150,00,0.00,N,2,650, 20241114,2435,2590,2620,2420,56982,143312755,00,0.00,N,5,-155, 20241113,2590,2590,2625,2500,29553,76142600,00,0.00,N,3,0, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 0257a812197b..7ea36b7120fb 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2390,2505,2560,2345,474923,1143330700,00,0.00,N,5,-180, 20241115,2570,2805,2855,2475,434077,1119133105,00,0.00,N,5,-260, 20241114,2830,2925,3015,2730,174594,496728600,00,0.00,N,5,-125, 20241113,2955,2975,3110,2680,292034,842042970,00,0.00,N,5,-20, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 638f7feb9bae..344367855a2a 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1399,1858,1858,1399,6,8853,00,0.00,N,4,-246, 20241115,1645,1733,1733,1285,22,29128,00,0.00,N,2,134, 20241114,1511,1511,1511,1511,31,46841,00,0.00,N,4,-266, 20241113,1777,1415,1780,1338,338,476629,00,0.00,N,2,204, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index ebaa290166f4..8f073bf8c045 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9140,8940,9280,8940,159277,1459736160,00,0.00,N,2,240, 20241115,8900,8600,9000,8600,168384,1472921720,00,0.00,N,2,170, 20241114,8730,8730,8870,8650,145418,1270949280,00,0.00,N,3,0, 20241113,8730,8870,8960,8720,170554,1506411220,00,0.00,N,5,-180, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 76a94b966bb6..5e4019463527 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,945,945,945,945,0,0,00,0.00,Y,3,0, +20241118,945,945,945,945,0,0,00,0.00,Y,3,0, +20241115,945,945,945,945,0,0,00,0.00,Y,0,0, 20241114,945,945,945,945,0,0,00,0.00,Y,0,0, -20241113,945,945,945,945,0,0,00,0.00,Y,0,0, -20241112,945,945,945,945,0,0,00,0.00,Y,0,0, -20241111,945,945,945,945,0,0,00,0.00,Y,0,0, +20241113,945,945,945,945,0,0,00,0.00,N,0,0, +20241112,945,945,945,945,0,0,00,0.00,N,0,0, +20241111,945,945,945,945,0,0,00,0.00,N,0,0, 20241108,945,945,945,945,0,0,00,0.00,N,0,0, 20241107,945,945,945,945,0,0,00,0.00,N,0,0, 20241106,945,945,945,945,0,0,00,0.00,N,0,0, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index fb4ca7047b46..64418fcb0efc 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7340,7500,7600,7300,79732,592966410,00,0.00,N,5,-160, 20241115,7500,7020,7570,7000,170177,1237131290,00,0.00,N,2,320, 20241114,7180,7510,7660,7180,136788,1003470030,00,0.00,N,5,-330, 20241113,7510,7410,8470,7110,596780,4645343690,00,0.00,N,2,90, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index db96689379f5..cb8f56a5cdbd 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,322,328,331,311,78291,25104229,00,0.00,N,5,-4, 20241115,326,313,328,311,91373,28995993,00,0.00,N,2,13, 20241114,313,322,333,305,136697,42967141,00,0.00,N,5,-8, 20241113,321,326,329,317,135052,43588731,00,0.00,N,5,-4, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index bd747e834b7c..5e35fea9f661 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11510,10980,12050,10800,1618363,18538223050,00,0.00,N,2,1040, 20241115,10470,10410,10570,10010,220897,2263385230,00,0.00,N,5,-180, 20241114,10650,10640,10920,10500,181852,1947000370,00,0.00,N,2,260, 20241113,10390,10330,10640,10230,197948,2066129310,00,0.00,N,5,-110, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 4fc379f66e3f..df98e90c44bb 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2765,2755,2785,2715,24070,66307795,00,0.00,N,2,5, 20241115,2760,2665,2765,2610,43252,116683920,00,0.00,N,2,125, 20241114,2635,2655,2705,2630,47348,125569230,00,0.00,N,5,-40, 20241113,2675,2725,2740,2640,91276,243826145,00,0.00,N,5,-50, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 0e1c28daa6ba..83c3ba727d7e 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241118,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241115,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241114,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20241113,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20241112,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20241111,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20241113,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20241112,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20241111,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20241108,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20241107,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20241106,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 4923ba165b17..80860d43388f 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,463,440,500,433,980943,453488745,00,0.00,N,2,31, 20241115,432,427,445,417,255349,108375730,00,0.00,N,2,5, 20241114,427,425,487,417,1401397,627641230,00,0.00,N,2,6, 20241113,421,443,443,418,252358,107942576,00,0.00,N,5,-9, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 7aaae43f393c..6931f38b5882 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5110,5210,5330,5030,186709,970669840,00,0.00,N,5,-80, 20241115,5190,4900,5190,4800,190018,943638025,00,0.00,N,2,200, 20241114,4990,5030,5190,4530,271338,1314206190,00,0.00,N,5,-60, 20241113,5050,5200,5250,4995,121766,616297745,00,0.00,N,5,-150, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 56108b38f766..d6d4367087b0 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8580,8260,8850,7930,2082469,17645714730,00,0.00,N,2,650, 20241115,7930,7510,8220,7440,1966536,15518077090,00,0.00,N,2,300, 20241114,7630,7490,7910,7380,1805912,13860120550,00,0.00,N,2,40, 20241113,7590,7300,8350,6910,13658353,105454728430,00,0.00,N,2,860, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 7cedfaea58b1..eea462199fcb 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,93300,92800,93700,92000,1199,111647100,00,0.00,N,2,400, 20241115,92900,92000,93500,91000,1486,136209400,00,0.00,N,2,500, 20241114,92400,92800,92800,91500,945,87058100,00,0.00,N,2,900, 20241113,91500,92700,94000,91300,1847,169978500,00,0.00,N,5,-1100, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index b26f03bb4f38..998f3e5f8370 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28100,27700,28500,27700,96733,2719689000,00,0.00,N,2,400, 20241115,27700,28050,28250,27200,250034,6942508300,00,0.00,N,5,-350, 20241114,28050,28200,28700,28050,71309,2020145050,00,0.00,N,5,-50, 20241113,28100,28700,28950,28100,112764,3202515300,00,0.00,N,5,-750, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 5fa1c87dbde2..88eb6896c44e 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12760,12600,12900,12570,7718,98753760,00,0.00,N,2,30, 20241115,12730,12430,12760,12380,11087,139602980,00,0.00,N,2,150, 20241114,12580,12590,12880,12380,15941,199888810,00,0.00,N,5,-60, 20241113,12640,12780,12880,12580,13503,170986920,00,0.00,N,5,-330, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index b13a30668088..0c4d519d83c3 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,678,692,692,650,12201,7937586,00,0.00,N,5,-6, 20241115,684,684,684,684,1,684,00,0.00,N,5,-5, 20241114,689,689,689,689,1,689,00,0.00,N,2,73, 20241113,616,616,616,616,558,343728,00,0.00,N,5,-67, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index cef0efc50d6d..1c3c36501c5b 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3445,3470,3475,3410,45183,154934460,00,0.00,N,2,25, 20241115,3420,3390,3425,3320,95361,320547135,00,0.00,N,2,5, 20241114,3415,3420,3490,3380,43150,146896190,00,0.00,N,5,-5, 20241113,3420,3510,3715,3400,95955,331735035,00,0.00,N,5,-110, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 060cb304bae9..dec0a84cca74 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,64700,63300,66400,63300,125272,8097532000,00,0.00,N,2,1000, 20241115,63700,65200,65800,59300,317938,19710158700,00,0.00,N,5,-3700, 20241114,67400,70100,72200,67400,105881,7374548100,00,0.00,N,5,-2700, 20241113,70100,71300,74200,70000,117909,8387218700,00,0.00,N,5,-3400, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 7cb1e61809f9..f279aa1858d4 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241118,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241115,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241114,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20241113,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20241112,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20241111,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20241113,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20241112,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20241111,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20241108,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20241107,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20241106,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index d93afbc4a71d..ec2196641423 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,824,812,858,810,71532,58615667,00,0.00,N,2,4, 20241115,820,850,855,810,79139,65865077,00,0.00,N,5,-31, 20241114,851,864,879,840,38708,33313463,00,0.00,N,5,-13, 20241113,864,870,870,861,49176,42575073,00,0.00,N,5,-6, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 56f8a06025a0..3996387a5ac1 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1205,1189,1210,1154,42843,51085457,00,0.00,N,2,51, 20241115,1154,1152,1186,1130,47544,55238557,00,0.00,N,2,3, 20241114,1151,1244,1263,1102,71224,84635669,00,0.00,N,5,-106, 20241113,1257,1300,1303,1253,26372,33880854,00,0.00,N,5,-43, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index e7bd21abae16..1db971e6d759 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5740,5700,5760,5660,10744,61353960,00,0.00,N,2,40, 20241115,5700,5750,5750,5490,33809,188304530,00,0.00,N,2,50, 20241114,5650,5610,5740,5580,23797,134213460,00,0.00,N,2,40, 20241113,5610,5820,5850,5610,18247,103779560,00,0.00,N,5,-250, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 114a485a8d77..eee6c1398646 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1402,1360,1635,1347,2399697,3612784771,00,0.00,N,2,64, 20241115,1338,1320,1340,1280,89097,116266597,00,0.00,N,2,36, 20241114,1302,1306,1345,1291,70868,93128175,00,0.00,N,2,8, 20241113,1294,1336,1339,1293,79674,104281009,00,0.00,N,5,-42, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index b69dd6fbb76e..5cabff867d3e 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3500,3485,3500,3430,16738,57877260,00,0.00,N,2,20, 20241115,3480,3335,3505,3335,53079,183439195,00,0.00,N,2,140, 20241114,3340,3430,3430,3300,52589,175492330,00,0.00,N,5,-80, 20241113,3420,3350,3445,3335,28663,96211595,00,0.00,N,5,-25, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index b9eab17442b8..f7a035b9085c 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8560,8780,8950,8550,168301,1469630010,00,0.00,N,5,-210, 20241115,8770,8800,9010,8400,193898,1699088250,00,0.00,N,5,-40, 20241114,8810,8400,8900,8320,280826,2441225460,00,0.00,N,2,380, 20241113,8430,8750,8820,8430,453569,3898083720,00,0.00,N,5,-390, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 10c47ae3112a..2d884ddc4538 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1959,1939,1979,1939,28486,55782858,00,0.00,N,2,20, 20241115,1939,1997,2010,1930,88548,174253197,00,0.00,N,5,-58, 20241114,1997,2140,2140,1997,60948,125123328,00,0.00,N,5,-128, 20241113,2125,2175,2175,2030,63629,132700485,00,0.00,N,5,-55, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 438fab7d2c79..9b8ac9099dc6 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1163,1300,1300,1151,12651,14854124,00,0.00,N,5,-109, 20241115,1272,1300,1300,1162,10544,12397720,00,0.00,N,2,22, 20241114,1250,1268,1268,1155,2995,3624068,00,0.00,N,5,-19, 20241113,1269,1300,1300,1165,6529,8018701,00,0.00,N,5,-5, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index ebcefc247b5e..2f2df61ed78e 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45500,45850,46350,44550,241374,11025067600,00,0.00,N,2,100, 20241115,45400,45000,45650,43250,312987,13976721650,00,0.00,N,2,400, 20241114,45000,45250,45600,43550,337234,14984421250,00,0.00,N,2,1150, 20241113,43850,43100,44600,42850,325293,14375769100,00,0.00,N,2,700, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 29ad4dc752dc..1b2e69d9a0c9 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,8190,8230,8180,38627,316649060,00,0.00,N,5,-10, 20241115,8190,8170,8190,8100,35558,289522690,00,0.00,N,2,40, 20241114,8150,8200,8230,8130,25410,207250550,00,0.00,N,3,0, 20241113,8150,8230,8260,8150,32516,266531470,00,0.00,N,5,-80, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 0349006e07e6..7cae1d81bcd7 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5740,5720,5840,5710,25865,148782250,00,0.00,N,3,0, 20241115,5740,5750,5820,5600,65951,374669580,00,0.00,N,5,-10, 20241114,5750,5870,5990,5700,56015,327489470,00,0.00,N,5,-150, 20241113,5900,6010,6090,5900,40340,241253680,00,0.00,N,5,-100, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 68811c89a74b..6ac089404a49 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,500,497,505,494,90741,45307560,00,0.00,N,2,3, 20241115,497,538,538,475,142388,70724041,00,0.00,N,5,-40, 20241114,537,537,568,523,92578,50112607,00,0.00,N,3,0, 20241113,537,577,588,505,260417,137081199,00,0.00,N,5,-36, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 692c5a2e9a06..77e3fbdf9159 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2670,2550,2680,2550,101551,268518840,00,0.00,N,2,75, 20241115,2595,2450,2610,2425,219741,547880805,00,0.00,N,2,95, 20241114,2500,2585,2650,2500,254582,651439615,00,0.00,N,5,-110, 20241113,2610,2715,2765,2610,202194,540962500,00,0.00,N,5,-155, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index e286dc6f5b23..04d92bb4f61c 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16500,17150,17300,16230,165545,2741740130,00,0.00,N,5,-800, 20241115,17300,17090,17430,15940,329057,5543514660,00,0.00,N,2,270, 20241114,17030,18100,18780,16280,354527,6085096520,00,0.00,N,5,-1240, 20241113,18270,19040,19600,17960,153975,2882326340,00,0.00,N,5,-770, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index ef61393cdf4f..41cb743284d8 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5240,5060,5300,5050,453230,2368453600,00,0.00,N,2,120, 20241115,5120,4835,5240,4830,737764,3714422785,00,0.00,N,2,285, 20241114,4835,4640,4845,4640,451342,2146599395,00,0.00,N,2,80, 20241113,4755,4775,4875,4720,319436,1519453190,00,0.00,N,5,-145, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 3c2880a1cfa5..4fb0dab80820 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7250,7300,7490,6760,32185,232848140,00,0.00,N,2,180, 20241115,7070,6930,7200,6840,36566,255548580,00,0.00,N,2,60, 20241114,7010,6870,7250,6870,40204,283363330,00,0.00,N,2,180, 20241113,6830,7140,7300,6800,60884,424496130,00,0.00,N,5,-410, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index e6e77b5203c0..b20c8dc1cd42 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2430,2420,2515,2420,108146,264719520,00,0.00,N,5,-50, 20241115,2480,2675,2675,2400,403557,1010899385,00,0.00,N,5,-50, 20241114,2530,2380,2585,2360,248837,629318550,00,0.00,N,2,120, 20241113,2410,2385,2410,2310,95379,225005950,00,0.00,N,2,25, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index ea14eaebcec2..07469ef3c83a 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6320,6250,6370,6100,43174,271157360,00,0.00,N,2,70, 20241115,6250,5850,6350,5830,66517,401637420,00,0.00,N,2,300, 20241114,5950,6030,6170,5950,65948,399407600,00,0.00,N,5,-130, 20241113,6080,6090,6240,6040,60748,371036300,00,0.00,N,5,-10, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index b1bd57c0f730..378030b290d8 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3115,3085,3120,3045,40474,124541225,00,0.00,N,2,25, 20241115,3090,3055,3105,3000,44360,134761080,00,0.00,N,3,0, 20241114,3090,3100,3120,3055,20842,64231010,00,0.00,N,5,-10, 20241113,3100,3140,3165,3065,41686,129059525,00,0.00,N,5,-45, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 41f26edb6cdb..2353b60bb3e1 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1453,1441,1475,1436,13147,18959271,00,0.00,N,2,17, 20241115,1436,1436,1445,1361,21562,30390875,00,0.00,N,3,0, 20241114,1436,1426,1450,1424,19575,28055499,00,0.00,N,5,-5, 20241113,1441,1451,1495,1438,31572,45780024,00,0.00,N,5,-54, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index a130eb372d3d..59f8ac44994c 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,179,180,185,175,426574,76812301,00,0.00,N,3,0, 20241115,179,185,188,175,298345,53245279,00,0.00,N,5,-6, 20241114,185,183,191,178,286130,52388666,00,0.00,N,2,3, 20241113,182,182,198,175,479545,87487238,00,0.00,N,3,0, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 6b7d2c74ab21..79358c4cba68 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21100,21000,21600,20850,30359,642039550,00,0.00,N,2,100, 20241115,21000,21900,22450,20700,88526,1891761150,00,0.00,N,5,-1000, 20241114,22000,22150,24000,21850,286930,6593342800,00,0.00,N,5,-100, 20241113,22100,22300,22700,22100,34176,765098900,00,0.00,N,5,-400, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 650c96d4d4e6..b039bf66ab52 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2815,2800,2845,2795,150492,424337340,00,0.00,N,2,15, 20241115,2800,2770,2810,2740,244092,675145215,00,0.00,N,2,25, 20241114,2775,2800,2800,2755,226221,626200840,00,0.00,N,2,10, 20241113,2765,2755,2800,2750,232718,643900360,00,0.00,N,5,-20, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 9426762f0405..7b31e22b1221 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5740,5960,5990,5680,124024,724691920,00,0.00,N,5,-170, 20241115,5910,6110,6120,5700,155235,911052240,00,0.00,N,5,-50, 20241114,5960,6110,6270,5900,131737,798045800,00,0.00,N,5,-220, 20241113,6180,6190,6320,6120,117316,724118610,00,0.00,N,5,-20, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 69089aa8a980..eb14230309d1 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2980,2850,2985,2850,224251,659321775,00,0.00,N,2,85, 20241115,2895,2900,2915,2785,265292,753605100,00,0.00,N,5,-5, 20241114,2900,2750,3020,2715,673170,1956107465,00,0.00,N,2,140, 20241113,2760,2800,2850,2750,167581,468292175,00,0.00,N,5,-70, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index e3654bb231e9..a36d53f22847 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6730,6250,6730,6250,96042,632116890,00,0.00,N,2,420, 20241115,6310,6400,6490,5990,180975,1119292740,00,0.00,N,5,-190, 20241114,6500,6740,6870,6500,130239,865817770,00,0.00,N,5,-280, 20241113,6780,7080,7230,6750,230439,1605535730,00,0.00,N,5,-570, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 93202ebad2e9..a9fb1b3dcdd1 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27500,28200,29650,27200,64889,1821498350,00,0.00,N,5,-700, 20241115,28200,30000,30000,25500,115621,3168003800,00,0.00,N,5,-950, 20241114,29150,30600,32200,29100,85552,2601466350,00,0.00,N,5,-1450, 20241113,30600,32300,32950,30600,44343,1399540600,00,0.00,N,5,-2400, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index a72861428356..a4b9ebb98bb9 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4070,4000,4095,3950,559078,2250151640,00,0.00,N,2,20, 20241115,4050,4075,4150,3855,1259282,5029642270,00,0.00,N,2,20, 20241114,4030,3785,4145,3785,1405255,5660860310,00,0.00,N,2,270, 20241113,3760,3680,3820,3680,211411,795926350,00,0.00,N,2,60, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index a04e0f5b1368..4727cc2f527d 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3105,2995,3130,2995,124069,379999105,00,0.00,N,2,20, 20241115,3085,3100,3130,2960,141887,428986180,00,0.00,N,5,-45, 20241114,3130,3170,3240,3100,178474,561521280,00,0.00,N,5,-110, 20241113,3240,3320,3370,3200,90320,294534135,00,0.00,N,5,-115, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index b836e9bf8b53..38e310782e8a 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1193,1185,1200,1184,41134,48964832,00,0.00,N,2,8, 20241115,1185,1200,1240,1185,606017,725219932,00,0.00,N,5,-84, 20241114,1269,1279,1295,1269,43122,55021781,00,0.00,N,5,-14, 20241113,1283,1286,1298,1255,46433,59163061,00,0.00,N,5,-17, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 5e4b73a452fd..3b43f708f200 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15300,14900,15350,14740,187070,2839380370,00,0.00,N,2,390, 20241115,14910,14280,14910,14150,348974,5072864200,00,0.00,N,2,570, 20241114,14340,15330,15570,14300,419772,6212900080,00,0.00,N,5,-980, 20241113,15320,16000,16200,14980,444199,6904221950,00,0.00,N,5,-900, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 4ccf55922e61..21c5419fe42c 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21550,21750,22250,21550,30265,660925350,00,0.00,N,5,-200, 20241115,21750,22450,22550,21050,78642,1703309350,00,0.00,N,5,-950, 20241114,22700,21700,23000,21450,60890,1353906800,00,0.00,N,2,1150, 20241113,21550,22350,22700,21400,61305,1347470450,00,0.00,N,5,-800, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index d8f08805478d..80aaccfba5d1 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9610,9380,9930,9380,35075,340011560,00,0.00,N,2,40, 20241115,9570,9300,9730,9050,68054,629828860,00,0.00,N,2,60, 20241114,9510,9810,10050,9510,58281,573326910,00,0.00,N,5,-440, 20241113,9950,10010,10220,9900,64607,647453990,00,0.00,N,5,-240, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 285c0f2a8871..80290144521f 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3320,3185,3370,3185,51118,168960815,00,0.00,N,2,50, 20241115,3270,3180,3280,3095,53939,169944075,00,0.00,N,2,110, 20241114,3160,3300,3370,3100,50965,164100045,00,0.00,N,5,-90, 20241113,3250,3320,3405,3250,64669,214185570,00,0.00,N,5,-140, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 822374830dba..ad2d92ef3bb1 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3740,3830,3845,3715,128364,482207350,00,0.00,N,5,-95, 20241115,3835,3905,3955,3690,127576,484353715,00,0.00,N,5,-15, 20241114,3850,3790,3855,3660,58268,219172780,00,0.00,N,2,130, 20241113,3720,3965,3985,3650,141927,534750985,00,0.00,N,5,-185, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index bbf0c270d229..76d4160daa7e 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1258,1200,1269,1175,7733,9517678,00,0.00,N,2,58, 20241115,1200,1191,1275,1190,61120,73502629,00,0.00,N,5,-77, 20241114,1277,1287,1289,1245,6696,8538628,00,0.00,N,5,-19, 20241113,1296,1298,1298,1203,38439,48405419,00,0.00,N,5,-2, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 28919763253a..8b5f66dd2947 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6180,6160,6380,6160,6779,42291710,00,0.00,N,5,-70, 20241115,6250,6230,6480,6070,21784,136036500,00,0.00,N,2,20, 20241114,6230,6070,6290,6070,22354,137511270,00,0.00,N,5,-60, 20241113,6290,6420,6550,6290,34213,218690510,00,0.00,N,5,-270, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 6a3ca0450bb0..1d4311f1a022 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1217,1282,1282,1201,352562,433026314,00,0.00,N,5,-15, 20241115,1232,1398,1399,1221,758095,969589318,00,0.00,N,5,-140, 20241114,1372,1450,1491,1306,2112152,2931482463,00,0.00,N,5,-167, 20241113,1539,1200,1539,1189,6119948,9261785684,00,0.00,N,1,355, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index affc7737f18d..de8fef4f3a2d 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3090,3100,3150,3015,132997,413073830,00,0.00,N,2,75, 20241115,3015,2970,3030,2875,105986,310878185,00,0.00,N,2,15, 20241114,3000,2975,3025,2945,149846,446601160,00,0.00,N,2,5, 20241113,2995,3040,3080,2980,121390,366540000,00,0.00,N,5,-75, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index d5144543b991..f2e0f701c68d 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3395,3450,3545,3350,349902,1201475165,00,0.00,N,2,50, 20241115,3345,3160,3420,3140,219522,722241560,00,0.00,N,2,130, 20241114,3215,3190,3245,3175,76154,243482170,00,0.00,N,5,-5, 20241113,3220,3255,3305,3175,117014,377248390,00,0.00,N,5,-90, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 369e6137aa19..8577b9f9e5cb 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,285000,283000,290000,276500,83909,23837728500,00,0.00,N,5,-4500, 20241115,289500,292000,298000,282500,82166,23925912500,00,0.00,N,5,-6500, 20241114,296000,315000,315000,292000,135680,40550805000,00,0.00,N,5,-16500, 20241113,312500,315000,318500,311000,105315,33146348000,00,0.00,N,5,-500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index d0504fda10a0..c62b02371308 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2140,2150,2190,2135,69403,148890685,00,0.00,N,5,-15, 20241115,2155,2185,2195,2125,82941,179263445,00,0.00,N,5,-10, 20241114,2165,2155,2195,2135,57808,124738305,00,0.00,N,2,5, 20241113,2160,2170,2180,2130,18410,39491295,00,0.00,N,5,-20, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 351c41c260c5..994865e9b443 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1172,1185,1220,1172,83427,99551372,00,0.00,N,5,-13, 20241115,1185,1160,1198,1139,131551,153014393,00,0.00,N,5,-13, 20241114,1198,1215,1235,1150,193791,231486615,00,0.00,N,5,-22, 20241113,1220,1260,1279,1220,266015,334099356,00,0.00,N,5,-40, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index b5b60b90868c..3d99cbc539f6 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3640,3545,3700,3540,34775,126643615,00,0.00,N,2,60, 20241115,3580,3685,3685,3475,46966,166094035,00,0.00,N,5,-5, 20241114,3585,3615,3750,3560,53633,194103190,00,0.00,N,5,-70, 20241113,3655,3750,3780,3655,60586,224344880,00,0.00,N,5,-135, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 08b39ce907cb..42f28d1d6bf4 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2870,2950,2950,2780,61039,174606935,00,0.00,N,3,0, 20241115,2870,2735,2885,2725,136898,388321550,00,0.00,N,2,150, 20241114,2720,2705,2745,2650,86525,233394710,00,0.00,N,3,0, 20241113,2720,2790,2830,2620,128841,346786680,00,0.00,N,5,-110, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 2db96a272edf..7598029fb8e2 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5100,5030,5160,5010,4343,22146060,00,0.00,N,2,30, 20241115,5070,5100,5130,4965,10133,50956840,00,0.00,N,5,-30, 20241114,5100,5050,5100,4960,2638,13206710,00,0.00,N,2,110, 20241113,4990,5020,5050,4980,4307,21531445,00,0.00,N,5,-40, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 5b0b977c21d3..c29dec09034f 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12220,11640,12250,11640,217362,2622811990,00,0.00,N,2,410, 20241115,11810,12010,12100,11410,368372,4292636930,00,0.00,N,5,-370, 20241114,12180,11740,12330,11720,315310,3801377870,00,0.00,N,2,430, 20241113,11750,12040,12600,11700,451395,5462366420,00,0.00,N,5,-390, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index cfec27e3eab6..0681d9aa3ea0 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1746,1764,1764,1704,76861,132096550,00,0.00,N,5,-18, 20241115,1764,1808,1808,1740,29137,51300923,00,0.00,N,5,-46, 20241114,1810,1869,1869,1810,15392,28180878,00,0.00,N,5,-77, 20241113,1887,1924,1944,1870,29890,56717405,00,0.00,N,5,-57, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 0f0f0068394c..58731016673d 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5470,5410,5600,5410,46433,254589230,00,0.00,N,2,20, 20241115,5450,5260,5480,5230,83261,445783180,00,0.00,N,2,190, 20241114,5260,5510,5610,5260,147698,802788380,00,0.00,N,5,-290, 20241113,5550,5500,5740,5390,178024,980135190,00,0.00,N,5,-110, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index cbf48d30fba0..c562c6b33d07 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,839,837,850,822,83512,69584829,00,0.00,N,5,-8, 20241115,847,841,883,830,28076,23674510,00,0.00,N,2,6, 20241114,841,850,902,832,53506,45509717,00,0.00,N,2,1, 20241113,840,887,887,827,63889,54051809,00,0.00,N,5,-40, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index df6fa6bd85cc..1eeb0c6424cb 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1413,1471,1472,1292,76089,105338857,00,0.00,N,5,-65, 20241115,1478,1513,1515,1401,33214,48326731,00,0.00,N,2,9, 20241114,1469,1489,1502,1450,44805,65842762,00,0.00,N,5,-22, 20241113,1491,1444,1494,1375,42942,61009665,00,0.00,N,2,47, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 3ce9f8d9f90a..376217083128 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,861,886,900,855,114872,100969027,00,0.00,N,5,-30, 20241115,891,962,962,870,201881,180049099,00,0.00,N,5,-76, 20241114,967,951,970,934,21845,20867790,00,0.00,N,2,16, 20241113,951,990,1000,951,82060,80230372,00,0.00,N,5,-49, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 221e7ddba660..8d21f3f3c393 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4565,4620,4625,4560,5899,27028515,00,0.00,N,5,-55, 20241115,4620,4540,4660,4450,19710,89269390,00,0.00,N,2,80, 20241114,4540,4500,4700,4430,22888,103203680,00,0.00,N,2,40, 20241113,4500,4505,4590,4470,37529,169093605,00,0.00,N,5,-45, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 8c331fb3e880..0d5ab90a498c 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38900,43000,43300,38850,168843,6834339250,00,0.00,N,5,-4000, 20241115,42900,43500,44250,40850,136025,5787403850,00,0.00,N,2,650, 20241114,42250,41300,43500,40650,110879,4652385750,00,0.00,N,2,550, 20241113,41700,41100,43750,41100,69568,2954474500,00,0.00,N,2,650, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 799a4bde82df..ead8de13490e 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2615,2585,2645,2565,54765,143408725,00,0.00,N,2,20, 20241115,2595,2520,2610,2510,77891,199396550,00,0.00,N,2,55, 20241114,2540,2565,2630,2540,105447,272024335,00,0.00,N,5,-70, 20241113,2610,2640,2680,2580,149982,391401945,00,0.00,N,5,-70, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 9ecec775a24e..2f1b8e7bca01 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1980,1913,1990,1900,309310,605788499,00,0.00,N,2,59, 20241115,1921,1890,1950,1853,545561,1029369063,00,0.00,N,5,-29, 20241114,1950,1998,2030,1950,514922,1024847706,00,0.00,N,5,-46, 20241113,1996,2045,2120,1994,691931,1411379482,00,0.00,N,5,-74, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 02f56837e75e..41e37ef2c54e 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,753,763,767,751,91255,69315855,00,0.00,N,5,-9, 20241115,762,760,783,738,156782,117216706,00,0.00,N,2,2, 20241114,760,762,769,742,76224,57603057,00,0.00,N,3,0, 20241113,760,773,776,751,120752,91440396,00,0.00,N,5,-19, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 7ce7de298c17..d066a40dc5b3 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24200,25350,25400,23900,171134,4175796200,00,0.00,N,5,-1050, 20241115,25250,23650,25400,23650,98871,2417638650,00,0.00,N,2,1550, 20241114,23700,25350,25950,23700,125020,3089334650,00,0.00,N,5,-1600, 20241113,25300,25450,26150,25200,83065,2128651600,00,0.00,N,5,-500, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index b2fb5c878590..240937c1d5db 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1984,1949,1986,1949,71437,140863925,00,0.00,N,2,24, 20241115,1960,1884,1980,1875,95213,182369606,00,0.00,N,2,77, 20241114,1883,1879,1915,1878,120231,228008350,00,0.00,N,2,7, 20241113,1876,1920,1965,1859,209598,397862576,00,0.00,N,5,-102, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 273830e04d8f..f51589cad6c4 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1046,1009,1046,975,89841,91147566,00,0.00,N,2,36, 20241115,1010,966,1089,954,163835,164321676,00,0.00,N,2,35, 20241114,975,976,1187,930,1768404,1890812327,00,0.00,N,2,5, 20241113,970,1048,1070,970,89836,91995129,00,0.00,N,5,-78, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 72450f4d7f1e..73a9dc5d47a2 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4185,4085,4210,4085,7872,32989700,00,0.00,N,2,100, 20241115,4085,4100,4225,4045,8966,36865035,00,0.00,N,5,-15, 20241114,4100,4100,4105,4060,837,3414760,00,0.00,N,5,-5, 20241113,4105,4000,4115,4000,3743,15204295,00,0.00,N,2,105, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 4e24f26e6939..3656037c3c3e 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,77900,79500,79500,77900,600,46921900,00,0.00,N,5,-1600, 20241115,79500,80100,80100,78700,73,5778800,00,0.00,N,5,-200, 20241114,79700,79900,79900,79700,99,7896800,00,0.00,N,2,500, 20241113,79200,78600,79200,78600,176,13928300,00,0.00,N,5,-100, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 6c34ec5bc725..80d64ba4c22f 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1622,1601,1649,1556,71182,113708262,00,0.00,N,2,1, 20241115,1621,1552,1621,1506,84067,131313154,00,0.00,N,2,50, 20241114,1571,1739,1949,1570,140441,233743653,00,0.00,N,5,-154, 20241113,1725,1736,1800,1694,82520,142202335,00,0.00,N,5,-60, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index cc4f18e41f68..2e17dc8c37a5 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24100,24050,24900,23850,3957,96444500,00,0.00,N,5,-400, 20241115,24500,24100,24850,23250,6872,166517700,00,0.00,N,5,-50, 20241114,24550,24850,25400,23750,19039,461045700,00,0.00,N,5,-550, 20241113,25100,29150,32900,24750,99821,2834170600,00,0.00,N,5,-4000, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 2d490e4cfb42..14b3cabc40c2 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7420,7470,7510,7180,22336,163739720,00,0.00,N,5,-50, 20241115,7470,7500,7600,7360,15345,114397140,00,0.00,N,5,-30, 20241114,7500,7400,7680,7390,31928,240768560,00,0.00,N,2,100, 20241113,7400,7500,7630,7280,19245,141845190,00,0.00,N,5,-160, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index ff7796b63d8c..4912927bdb8f 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2860,2775,2870,2775,271482,772749245,00,0.00,N,2,45, 20241115,2815,2785,2835,2770,259076,725615215,00,0.00,N,2,25, 20241114,2790,2750,2810,2750,232815,647363760,00,0.00,N,2,30, 20241113,2760,2775,2800,2750,396093,1097254655,00,0.00,N,5,-25, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 200587889c9b..0723d587c0f3 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6050,5870,6120,5870,38468,232282220,00,0.00,N,2,80, 20241115,5970,5910,6020,5750,39726,234078610,00,0.00,N,2,70, 20241114,5900,5880,6030,5880,52499,311694230,00,0.00,N,5,-100, 20241113,6000,6080,6200,5930,65503,395701150,00,0.00,N,5,-130, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index ee556613f4c5..6c319d962787 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15050,14900,15100,14900,78406,1176950690,00,0.00,N,2,70, 20241115,14980,14800,14980,14760,52982,789703400,00,0.00,N,2,150, 20241114,14830,14740,14880,14740,50403,745959920,00,0.00,N,2,20, 20241113,14810,14880,14980,14740,63318,937924400,00,0.00,N,5,-90, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index c86f119a6e3b..027873456114 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,289,300,300,289,743,217290,00,0.00,N,4,-51, 20241115,340,390,390,289,2737,928575,00,0.00,N,3,0, 20241114,340,457,457,340,698,243287,00,0.00,N,4,-59, 20241113,399,364,400,364,32,11719,00,0.00,N,5,-29, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index b800e05cbbd5..1dd6d36092aa 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2770,2920,2770,19346,55315700,00,0.00,N,2,115, 20241115,2765,2850,2850,2675,40887,110834285,00,0.00,N,5,-105, 20241114,2870,2770,2880,2755,23308,65884065,00,0.00,N,2,80, 20241113,2790,2815,2865,2790,25680,72562585,00,0.00,N,5,-45, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 9eced7bcffd5..43423536fe2c 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10020,9560,10050,9470,432845,4254495970,00,0.00,N,2,430, 20241115,9590,8940,9690,8870,712375,6683575940,00,0.00,N,2,620, 20241114,8970,8390,9220,8310,1367733,12168891260,00,0.00,N,2,1090, 20241113,7880,7900,8040,7870,237986,1899165010,00,0.00,N,5,-170, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index e4c55c904c97..0aaf971de0de 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43750,41450,44300,41450,278182,12031581850,00,0.00,N,2,2600, 20241115,41150,41850,42650,39750,616771,25360281350,00,0.00,N,5,-2600, 20241114,43750,45300,46350,43500,353174,15790121150,00,0.00,N,5,-1450, 20241113,45200,45500,47300,45100,283044,12995856650,00,0.00,N,5,-900, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 1318354c6ba1..7f55de0cbcad 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,356,362,375,355,334802,120807618,00,0.00,N,5,-6, 20241115,362,373,387,353,582879,212071297,00,0.00,N,5,-11, 20241114,373,379,379,369,114648,42668945,00,0.00,N,5,-6, 20241113,379,387,387,375,236052,89790889,00,0.00,N,5,-8, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index af9bba01a50b..764b175fc5b0 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4210,4165,4350,4165,51394,219917755,00,0.00,N,2,5, 20241115,4205,4290,4350,4095,102324,426993960,00,0.00,N,5,-110, 20241114,4315,4550,4610,4250,221692,979024870,00,0.00,N,5,-280, 20241113,4595,4760,4885,4595,85588,401634500,00,0.00,N,5,-165, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 78540ba00617..5b566cd9b2f0 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,104500,101200,104900,100800,264685,27433487700,00,0.00,N,2,2700, 20241115,101800,102400,103600,101300,204689,20988607700,00,0.00,N,5,-600, 20241114,102400,104200,104800,101600,343461,35268642800,00,0.00,N,5,-1200, 20241113,103600,104000,105200,102400,211311,21963076400,00,0.00,N,5,-400, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 4035ba844e91..2bae237fb5b9 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2700,2425,2700,2425,562145,1463989375,00,0.00,N,2,280, 20241115,2420,2200,2460,2200,254463,597701285,00,0.00,N,2,180, 20241114,2240,2235,2300,2235,79018,178298410,00,0.00,N,3,0, 20241113,2240,2330,2360,2235,120411,275040410,00,0.00,N,5,-115, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 8df6d51b44b2..b0be8d6938fc 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10410,10490,10590,10300,8785,91813840,00,0.00,N,5,-180, 20241115,10590,10530,10800,10200,10965,113921210,00,0.00,N,2,60, 20241114,10530,10530,10920,10430,11672,123133620,00,0.00,N,5,-110, 20241113,10640,10390,10830,10100,77341,814088780,00,0.00,N,2,630, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index d3f71b985a1b..95df7bf71e3a 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,789,772,795,765,76142,59083017,00,0.00,N,2,17, 20241115,772,790,790,738,95190,72478947,00,0.00,N,2,36, 20241114,736,749,808,731,184588,138886143,00,0.00,N,5,-9, 20241113,745,746,783,745,49691,37232030,00,0.00,N,5,-8, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index dc415423879d..6cdd80c5b011 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5460,5380,5550,5380,56924,311929300,00,0.00,N,2,50, 20241115,5410,5300,5460,5180,106452,561354030,00,0.00,N,2,50, 20241114,5360,5400,5500,5300,100555,541081820,00,0.00,N,5,-60, 20241113,5420,5610,5670,5420,127424,701978900,00,0.00,N,5,-250, diff --git a/138580/day/candle-day-250.csv b/138580/day/candle-day-250.csv index 62420b6df31e..8a00828ac8cc 100644 --- a/138580/day/candle-day-250.csv +++ b/138580/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,15850,15850,15850,15850,0,0,00,0.00,Y,3,0, +20241118,15850,15850,15850,15850,0,0,00,0.00,Y,3,0, +20241115,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, 20241114,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, -20241113,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, -20241112,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, -20241111,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, +20241113,15850,15850,15850,15850,0,0,00,0.00,N,0,0, +20241112,15850,15850,15850,15850,0,0,00,0.00,N,0,0, +20241111,15850,15850,15850,15850,0,0,00,0.00,N,0,0, 20241108,15850,15850,15850,15850,0,0,00,0.00,N,0,0, 20241107,15850,15850,15850,15850,0,0,00,0.00,N,0,0, 20241106,15850,15850,15850,15850,0,0,00,0.00,N,0,0, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 17f4f62eda91..16d1304f5574 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14850,14750,15150,14450,105438,1564368570,00,0.00,N,5,-130, 20241115,14980,15130,15250,14750,167350,2499236930,00,0.00,N,5,-150, 20241114,15130,15450,15950,15130,128941,2005828070,00,0.00,N,5,-230, 20241113,15360,15870,16140,15360,157257,2458255500,00,0.00,N,5,-680, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index d42592fdedf4..e62bf08450bf 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9300,9290,9460,9250,862054,8031034660,00,0.00,N,5,-20, 20241115,9320,9440,9550,9280,521947,4878142500,00,0.00,N,5,-30, 20241114,9350,9510,9520,9350,1001354,9422047290,00,0.00,N,5,-70, 20241113,9420,9490,9610,9400,834260,7913604890,00,0.00,N,5,-70, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 325c3638ffd4..6531a2625a14 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241118,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241115,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241114,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20241113,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20241112,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20241111,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20241113,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20241112,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20241111,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20241108,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20241107,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20241106,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 5535e46a5b9b..a6006233b8f4 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,8150,8290,8150,376224,3088217140,00,0.00,N,2,30, 20241115,8150,8190,8220,8130,396750,3240266240,00,0.00,N,3,0, 20241114,8150,8260,8280,8140,532452,4353721290,00,0.00,N,5,-50, 20241113,8200,8250,8280,8180,289386,2379055050,00,0.00,N,5,-50, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 31d77cbf09e5..b387de5998d1 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62400,61200,63500,61200,119227,7479304800,00,0.00,N,2,800, 20241115,61600,61100,62300,60000,131689,8090735600,00,0.00,N,2,1100, 20241114,60500,58600,61100,58200,264386,15849924500,00,0.00,N,2,3300, 20241113,57200,57800,58000,56700,102972,5903768900,00,0.00,N,5,-700, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 3ff920ee4fbd..d83bfef5db8b 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2705,2405,2750,2275,103802,269558995,00,0.00,N,2,300, 20241115,2405,2385,2405,2310,40559,96299930,00,0.00,N,2,20, 20241114,2385,2395,2460,2360,19114,45747770,00,0.00,N,5,-5, 20241113,2390,2500,2525,2390,35475,86395430,00,0.00,N,5,-135, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 49856b049e3c..1c64d2da1932 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4735,4600,4740,4600,17740,83447060,00,0.00,N,2,30, 20241115,4705,4820,4820,4515,53862,249048120,00,0.00,N,5,-115, 20241114,4820,4770,4920,4760,14384,69036110,00,0.00,N,2,50, 20241113,4770,4960,5040,4750,57778,280776720,00,0.00,N,5,-230, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index d588165f1781..b381a9fc0d7f 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2710,2745,2800,2640,117886,319777245,00,0.00,N,5,-35, 20241115,2745,2560,2755,2555,117621,312988885,00,0.00,N,2,150, 20241114,2595,2720,2795,2585,145583,394054445,00,0.00,N,5,-145, 20241113,2740,2710,2835,2710,125609,347588105,00,0.00,N,5,-75, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 71bb17e75595..0d70967f0aea 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30900,31250,31250,30500,71493,2201093400,00,0.00,N,5,-400, 20241115,31300,30850,31550,30050,67001,2079748850,00,0.00,N,2,400, 20241114,30900,31700,32350,30900,102809,3246072700,00,0.00,N,5,-800, 20241113,31700,31200,32250,30900,85201,2671897100,00,0.00,N,5,-400, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 24a24bc1062d..f932c80d0af2 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2710,2645,2855,2620,263044,715514525,00,0.00,N,2,65, 20241115,2645,2545,2750,2440,389773,1010863385,00,0.00,N,2,105, 20241114,2540,2570,2680,2515,239014,615107720,00,0.00,N,5,-70, 20241113,2610,2700,2760,2580,277862,733820550,00,0.00,N,5,-135, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 3d7230fa801e..b53b5fbccb3a 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2245,2260,2260,2190,5439,12149755,00,0.00,N,3,0, 20241115,2245,2235,2245,2180,7001,15401145,00,0.00,N,2,5, 20241114,2240,2265,2290,2150,38466,85251080,00,0.00,N,3,0, 20241113,2240,2140,2275,2080,84696,180574725,00,0.00,N,2,135, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 1fe1794e0cf6..5ce45161c457 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12600,13000,13050,12400,6391,81188930,00,0.00,N,2,10, 20241115,12590,13000,13000,12500,9151,115469320,00,0.00,N,5,-210, 20241114,12800,12800,13010,12320,5473,69732530,00,0.00,N,3,0, 20241113,12800,12980,12980,12100,12265,152010740,00,0.00,N,2,240, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 14f196758701..0ba6b591c14f 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1294,1298,1298,1298,0,0,00,0.00,Y,5,-4, 20241115,1298,1298,1298,1298,0,0,00,0.00,Y,3,0, 20241114,1298,1298,1298,1298,10,12980,00,0.00,Y,2,2, 20241113,1296,1296,1296,1296,0,0,00,0.00,N,3,-1, 20241112,1297,1297,1297,1297,0,0,00,0.00,N,3,0, -20241111,1297,1297,1297,1297,0,0,00,0.00,Y,3,-2, +20241111,1297,1297,1297,1297,0,0,00,0.00,N,3,-2, 20241108,1299,1200,1399,1200,47,59184,00,0.00,N,3,0, 20241107,1299,1100,1299,1100,11,12299,00,0.00,N,2,14, 20241106,1285,1285,1285,1285,2,2570,00,0.00,N,5,-2, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 5ca1b177a196..6ef69f3086fe 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10800,10560,11010,10550,162001,1750032190,00,0.00,N,2,40, 20241115,10760,10180,11420,9980,738888,7936730360,00,0.00,N,2,420, 20241114,10340,10560,10730,10180,366843,3815181760,00,0.00,N,5,-20, 20241113,10360,9520,12280,9520,3891919,44404398980,00,0.00,N,2,590, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 707f45c045bc..8ae1a8b20ac6 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,173200,189000,191500,167000,105354,18535575400,00,0.00,N,5,-16100, 20241115,189300,186000,193400,182000,42503,8004740700,00,0.00,N,2,1900, 20241114,187400,210000,210000,187000,87158,16767765300,00,0.00,N,5,-21600, 20241113,209000,216500,220000,206500,23286,4957545500,00,0.00,N,5,-5500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 95052dab9fdd..dd4942bb95be 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241118,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241115,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241114,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20241113,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20241112,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20241111,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20241113,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20241112,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20241111,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20241108,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20241107,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20241106,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index f663e9385273..35b26e83b634 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6720,6550,6720,6550,3916,26050760,00,0.00,N,2,110, 20241115,6610,6650,6650,6510,16262,107355560,00,0.00,N,2,30, 20241114,6580,6500,6600,6500,15217,99715620,00,0.00,N,2,80, 20241113,6500,6580,6750,6500,12582,82494140,00,0.00,N,5,-130, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 750c798b0c38..df146e8e4589 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,113200,115400,116700,110500,1320566,148938104300,00,0.00,N,5,-6800, 20241115,120000,117200,121400,112700,908713,106691133000,00,0.00,N,2,2400, 20241114,117600,121700,125900,117600,954060,116594402500,00,0.00,N,5,-3100, 20241113,120700,131500,131900,120400,1487714,185297072700,00,0.00,N,5,-11900, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index bc8637812404..90686cbfb8d6 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4700,4500,4900,4450,515160,2420586375,00,0.00,N,2,200, 20241115,4500,4405,4520,4325,296521,1302999255,00,0.00,N,5,-165, 20241114,4665,4855,4885,4610,148278,700664245,00,0.00,N,5,-145, 20241113,4810,4960,4985,4785,160240,780996155,00,0.00,N,5,-210, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 4818fbd96a5a..717343744071 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3755,3680,3845,3655,98417,371000545,00,0.00,N,2,30, 20241115,3725,3650,3730,3565,76788,281205765,00,0.00,N,2,70, 20241114,3655,3665,3770,3650,55603,205515145,00,0.00,N,5,-10, 20241113,3665,3720,3780,3640,133976,493834210,00,0.00,N,5,-40, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 7e3b6650e804..d0e93f36be6a 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1310,1260,1330,1260,33673,43947183,00,0.00,N,2,28, 20241115,1282,1271,1320,1255,50474,64666059,00,0.00,N,5,-5, 20241114,1287,1305,1310,1269,51037,65673630,00,0.00,N,5,-13, 20241113,1300,1358,1358,1281,118015,154216870,00,0.00,N,5,-58, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index b8a87db1956d..caa2a6808b43 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14000,14050,14290,13930,12514,176315650,00,0.00,N,3,0, 20241115,14000,12920,14190,12920,46566,625838010,00,0.00,N,2,940, 20241114,13060,13410,14000,12890,53217,705945610,00,0.00,N,5,-360, 20241113,13420,13720,13950,13320,51682,702537480,00,0.00,N,5,-540, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 689bde48977e..eaf4f2339aff 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1877,1874,1900,1860,4050,7628272,00,0.00,N,2,17, 20241115,1860,1883,1883,1826,28360,52435413,00,0.00,N,2,10, 20241114,1850,1891,1955,1850,37563,70940367,00,0.00,N,5,-114, 20241113,1964,1989,1989,1956,18398,36202306,00,0.00,N,5,-13, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 6e8a525c6d3c..a8c66e4758ab 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14700,14700,14830,14590,10296,151143170,00,0.00,N,2,50, 20241115,14650,14900,15220,14580,21212,311921820,00,0.00,N,5,-410, 20241114,15060,15290,15290,14900,5055,75882570,00,0.00,N,2,30, 20241113,15030,15190,15230,15030,9909,149935890,00,0.00,N,5,-210, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 72c1faabc027..4764b7ccebef 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,635,630,640,619,42765,26882658,00,0.00,N,2,6, 20241115,629,641,644,590,117638,72158789,00,0.00,N,5,-11, 20241114,640,636,660,636,103696,66838461,00,0.00,N,5,-10, 20241113,650,652,679,620,91860,59448333,00,0.00,N,5,-9, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 41fe92d2c548..8330b670a432 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26100,26350,27000,25700,70186,1840687300,00,0.00,N,5,-400, 20241115,26500,26300,26950,25750,74396,1956058250,00,0.00,N,2,200, 20241114,26300,27800,28050,26250,144876,3905734550,00,0.00,N,5,-1350, 20241113,27650,28100,29150,27400,102597,2893993750,00,0.00,N,5,-950, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 0cebf7ed868f..8b1cfcce8580 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4490,4435,4585,4430,183673,825574465,00,0.00,N,2,30, 20241115,4460,4500,4575,4410,178899,800151570,00,0.00,N,5,-120, 20241114,4580,4570,4705,4530,155775,715769685,00,0.00,N,2,15, 20241113,4565,4795,4840,4535,217998,1007730315,00,0.00,N,5,-230, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index e2ded474539f..e49d91df04cd 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,268500,273000,274500,260000,91963,24597390500,00,0.00,N,5,-7500, 20241115,276000,270500,283000,270000,83975,23270115000,00,0.00,N,2,2000, 20241114,274000,269500,278500,268500,119571,32716349000,00,0.00,N,2,10000, 20241113,264000,272500,273000,261500,94035,24995522000,00,0.00,N,5,-7000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 343c28006b3f..abb90fb5bad6 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15950,16670,16830,15520,758569,12191693250,00,0.00,N,5,-770, 20241115,16720,14880,18170,14500,7874129,134333656560,00,0.00,N,2,1510, 20241114,15210,13790,15210,12420,2998781,43085733700,00,0.00,N,1,3510, 20241113,11700,11860,12200,11700,86887,1056153430,00,0.00,N,5,-400, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 60a998b90928..82bc5622522f 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1947,2065,2065,1919,358740,709894561,00,0.00,N,5,-108, 20241115,2055,2160,2160,2015,286876,589951110,00,0.00,N,5,-65, 20241114,2120,2200,2240,2110,154059,332509240,00,0.00,N,5,-80, 20241113,2200,2330,2330,2185,199142,443662995,00,0.00,N,5,-120, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 788c5107b338..d9e2e28a0136 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1003,1007,1007,998,92829,92872373,00,0.00,N,2,2, 20241115,1001,1000,1003,996,111357,111362472,00,0.00,N,2,1, 20241114,1000,1007,1007,999,35084,35105106,00,0.00,N,3,0, 20241113,1000,1007,1007,997,27427,27411486,00,0.00,N,3,0, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index b1f65ef36ad7..03cdb0d3a0bb 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,58100,55300,58600,54800,48038,2769230200,00,0.00,N,2,2400, 20241115,55700,56300,56400,54000,70239,3883191200,00,0.00,N,5,-600, 20241114,56300,57000,58500,56000,59823,3399785400,00,0.00,N,5,-700, 20241113,57000,57700,58200,56400,62212,3549845200,00,0.00,N,5,-1100, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 412fbccf6623..76b27a344be3 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49050,49350,49900,48800,10746,529250100,00,0.00,N,5,-50, 20241115,49100,48400,49300,47250,18392,884591650,00,0.00,N,2,550, 20241114,48550,47750,49250,47750,11841,573552950,00,0.00,N,2,450, 20241113,48100,49100,49250,48100,13255,643112750,00,0.00,N,5,-1000, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 8a756e6badfe..9178faab5153 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1163,1143,1165,1143,47774,55134930,00,0.00,N,2,20, 20241115,1143,1140,1145,1121,67343,76207639,00,0.00,N,2,11, 20241114,1132,1121,1151,1121,85709,97423775,00,0.00,N,5,-5, 20241113,1137,1175,1176,1126,73228,83859316,00,0.00,N,5,-33, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index f15dde267a4f..11ba4d9ef2dd 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9550,9600,9740,9350,61506,587669010,00,0.00,N,5,-60, 20241115,9610,9300,9700,9300,78834,744541620,00,0.00,N,2,110, 20241114,9500,10020,10210,9480,99408,963581400,00,0.00,N,5,-510, 20241113,10010,9900,10400,9870,77018,770393200,00,0.00,N,2,40, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 3ae6dc194a4a..03a5fd7c0081 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3540,3400,3560,3400,43151,150560725,00,0.00,N,2,120, 20241115,3420,3410,3570,3375,89215,309369885,00,0.00,N,5,-40, 20241114,3460,3400,3640,3400,72981,255237505,00,0.00,N,2,35, 20241113,3425,3440,3540,3420,93257,324013450,00,0.00,N,5,-15, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 99fff1879570..a147de364b39 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5550,5560,5620,5460,181139,1005958160,00,0.00,N,2,30, 20241115,5520,5480,5550,5250,257057,1384782640,00,0.00,N,2,30, 20241114,5490,5980,6050,5490,531278,3070674820,00,0.00,N,5,-270, 20241113,5760,5480,5860,5410,795890,4538189090,00,0.00,N,2,180, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 28c4274e2806..09e917aa2bb1 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6060,6000,6140,5800,175744,1054163340,00,0.00,N,2,70, 20241115,5990,5790,6070,5500,371610,2153003000,00,0.00,N,2,130, 20241114,5860,6170,6400,5860,477596,2882020090,00,0.00,N,5,-330, 20241113,6190,6470,6480,6010,513177,3175438110,00,0.00,N,5,-300, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index f0a1f2bf7ce6..b1e5a36df029 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3775,3810,3810,3655,10277,38582045,00,0.00,N,5,-35, 20241115,3810,3810,3840,3710,6654,25284080,00,0.00,N,2,5, 20241114,3805,3780,3895,3710,22982,86785180,00,0.00,N,5,-10, 20241113,3815,3870,3905,3755,15503,58926520,00,0.00,N,5,-95, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 4e28d75b0831..5896c58ae128 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1006,1001,1020,984,17469,17466469,00,0.00,N,2,5, 20241115,1001,912,1002,912,77915,74513917,00,0.00,N,2,37, 20241114,964,972,990,900,123682,116428870,00,0.00,N,5,-8, 20241113,972,1000,1010,946,109966,107086099,00,0.00,N,5,-30, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index d67e2f0fbfde..1b06864cb32e 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3700,3690,3800,3665,18616,69069550,00,0.00,N,2,10, 20241115,3690,3655,3750,3520,42404,153841425,00,0.00,N,5,-60, 20241114,3750,3895,3980,3695,34903,132280635,00,0.00,N,5,-145, 20241113,3895,4125,4150,3895,30291,120870870,00,0.00,N,5,-230, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index da9bf7a240db..95c311b0cbcc 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7800,7800,7800,7800,1,7800,00,0.00,N,2,300, 20241115,7500,7390,8000,7390,2975,23083150,00,0.00,N,5,-30, 20241114,7530,7250,7570,7200,665,4849730,00,0.00,N,5,-60, 20241113,7590,7400,7600,7400,18,134580,00,0.00,N,2,210, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index ede7c7a51fd2..bfd86803ac03 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,389,384,409,331,11198,3948425,00,0.00,N,2,4, 20241115,385,397,415,321,10065,3752175,00,0.00,N,2,16, 20241114,369,450,460,344,6151,2316701,00,0.00,N,5,-31, 20241113,400,440,487,365,1399,583658,00,0.00,N,5,-28, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 0f65695e3035..8ade13127567 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8930,8910,9100,8830,18022,160986010,00,0.00,N,5,-170, 20241115,9100,8650,9220,8410,15644,135164060,00,0.00,N,2,480, 20241114,8620,8800,8920,8620,11960,104532000,00,0.00,N,5,-180, 20241113,8800,9050,9140,8800,23763,211423030,00,0.00,N,5,-340, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index da53f2b7a881..a34c8e6c6b46 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6170,5920,6190,5920,98570,599333010,00,0.00,N,2,190, 20241115,5980,5860,5990,5760,183738,1079566950,00,0.00,N,2,40, 20241114,5940,5950,6060,5850,189629,1130444220,00,0.00,N,2,20, 20241113,5920,6060,6210,5920,123620,746915490,00,0.00,N,5,-220, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 3eb975c0c5b7..9081ff9f4096 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241118,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241115,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241114,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20241113,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20241112,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20241111,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20241113,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20241112,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20241111,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20241108,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20241107,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20241106,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index baa87dd0d913..2553926dd366 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4325,4265,4350,4215,14008,60243835,00,0.00,N,2,60, 20241115,4265,4110,4295,4110,31040,130035445,00,0.00,N,5,-20, 20241114,4285,4265,4390,4230,31954,136881400,00,0.00,N,2,20, 20241113,4265,4400,4530,4265,51897,226104895,00,0.00,N,5,-270, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 749edaf744df..f2e63ae8a512 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5110,4525,5470,4525,1163211,6047433970,00,0.00,N,2,550, 20241115,4560,4550,4715,4450,127719,584093115,00,0.00,N,2,10, 20241114,4550,4750,4930,4550,112169,526593910,00,0.00,N,5,-240, 20241113,4790,4880,4965,4715,147608,711328525,00,0.00,N,5,-130, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index f2164be980ec..a21f19ab75e7 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,640,640,640,640,0,0,00,0.00,Y,3,0, +20241118,640,640,640,640,0,0,00,0.00,Y,3,0, +20241115,640,640,640,640,0,0,00,0.00,Y,0,0, 20241114,640,640,640,640,0,0,00,0.00,Y,0,0, -20241113,640,640,640,640,0,0,00,0.00,Y,0,0, -20241112,640,640,640,640,0,0,00,0.00,Y,0,0, -20241111,640,640,640,640,0,0,00,0.00,Y,0,0, +20241113,640,640,640,640,0,0,00,0.00,N,0,0, +20241112,640,640,640,640,0,0,00,0.00,N,0,0, +20241111,640,640,640,640,0,0,00,0.00,N,0,0, 20241108,640,640,640,640,0,0,00,0.00,N,0,0, 20241107,640,640,640,640,0,0,00,0.00,N,0,0, 20241106,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 6cfd8f39cc4d..d60acbe6a2ef 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,349,346,356,346,683391,239205160,00,0.00,N,2,1, 20241115,348,350,351,345,670342,232998474,00,0.00,N,3,0, 20241114,348,351,361,348,786893,275543922,00,0.00,N,5,-5, 20241113,353,350,362,349,1120516,398476763,00,0.00,N,2,1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 5ead7982e0bd..bd007e83962c 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,6600,6600,6350,1201,7819910,00,0.00,N,5,-10, 20241115,6600,6100,6750,6100,4819,31182270,00,0.00,N,2,240, 20241114,6360,6180,6440,6100,589,3681610,00,0.00,N,2,180, 20241113,6180,6170,6180,6170,350,2161690,00,0.00,N,2,10, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 4f28e26d33ca..992ddf085012 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,707,676,710,671,795705,545332565,00,0.00,N,2,3, 20241115,704,712,716,685,244135,171007291,00,0.00,N,5,-8, 20241114,712,737,756,712,276573,202529872,00,0.00,N,5,-25, 20241113,737,778,778,733,265235,197911729,00,0.00,N,5,-50, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index cc84f24cfb54..9345a95f1a25 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4750,4630,4750,4580,5267,24352945,00,0.00,N,2,120, 20241115,4630,4595,4690,4545,12004,55014035,00,0.00,N,5,-10, 20241114,4640,4680,4740,4505,17597,81863130,00,0.00,N,5,-40, 20241113,4680,4780,4780,4450,25479,116675310,00,0.00,N,5,-100, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 213383c29a38..5f272a4ec82b 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2005,2005,2045,1976,25463,51200051,00,0.00,N,2,5, 20241115,2000,2030,2030,1965,40456,80500760,00,0.00,N,5,-10, 20241114,2010,2075,2105,1950,35984,73251355,00,0.00,N,5,-65, 20241113,2075,2100,2100,2025,36986,75675365,00,0.00,N,5,-5, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index bc6690412b70..986ac851bf1a 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1100,1070,1125,1070,81525,89478393,00,0.00,N,5,-6, 20241115,1106,1049,1205,1001,554924,616682685,00,0.00,N,2,57, 20241114,1049,1119,1220,1021,311682,340392992,00,0.00,N,5,-70, 20241113,1119,1270,1292,1114,311921,368101770,00,0.00,N,5,-149, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 458ed1993d7d..6a560e4218f8 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3740,3655,3745,3590,45645,167582715,00,0.00,N,2,140, 20241115,3600,3405,3730,3380,57466,202503080,00,0.00,N,2,145, 20241114,3455,3485,3545,3455,56377,197209275,00,0.00,N,5,-90, 20241113,3545,3620,3640,3505,67892,241358060,00,0.00,N,5,-105, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index caf6480f1639..2bc6cf8f7d0c 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3820,3650,3840,3605,11084,41506880,00,0.00,N,2,170, 20241115,3650,3630,3680,3535,27851,99725135,00,0.00,N,2,5, 20241114,3645,3710,3750,3645,7897,29175355,00,0.00,N,5,-70, 20241113,3715,3790,3825,3715,21284,80364280,00,0.00,N,5,-75, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index f6da44233fbf..f629bf330075 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6750,7100,7100,6680,46291,313767020,00,0.00,N,5,-120, 20241115,6870,6720,6900,6500,54231,360225860,00,0.00,N,2,170, 20241114,6700,7040,7050,6690,40667,276916400,00,0.00,N,5,-110, 20241113,6810,7030,7030,6700,95032,647956390,00,0.00,N,5,-220, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 1d341dfe2f53..72f70aed84d8 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4690,4685,4795,4590,427237,2002697625,00,0.00,N,5,-35, 20241115,4725,4480,4855,4405,2129458,10105260790,00,0.00,N,2,195, 20241114,4530,4565,4635,4380,1193832,5380230560,00,0.00,N,2,20, 20241113,4510,3980,4750,3980,7382161,33539234510,00,0.00,N,2,530, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index ca3797236d2e..b609845c65c5 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4785,4815,4905,4755,17249,82802000,00,0.00,N,5,-30, 20241115,4815,4665,4830,4610,17867,84547815,00,0.00,N,2,150, 20241114,4665,4795,4800,4655,17297,81520495,00,0.00,N,5,-30, 20241113,4695,4815,4835,4640,39946,188466695,00,0.00,N,5,-120, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 8e68ce0ce06f..16cb4ccb3ae5 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4135,4105,4205,4100,67190,277820755,00,0.00,N,5,-10, 20241115,4145,3950,4180,3935,82255,331732210,00,0.00,N,2,130, 20241114,4015,4045,4250,4010,51018,209875895,00,0.00,N,5,-65, 20241113,4080,4040,4150,4010,94292,384170340,00,0.00,N,3,0, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index d6e6b48e28b8..1a175e2ea033 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,620,625,636,613,62715,38841305,00,0.00,N,5,-5, 20241115,625,664,664,560,69799,42917631,00,0.00,N,5,-18, 20241114,643,677,691,627,63490,42118019,00,0.00,N,5,-34, 20241113,677,694,702,670,76875,52135137,00,0.00,N,5,-25, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 0070bf7f324f..40d21486e0d9 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9460,9620,9870,9460,545156,5267687980,00,0.00,N,5,-350, 20241115,9810,9480,10840,9450,3953824,40701169980,00,0.00,N,2,40, 20241114,9770,10560,11440,9580,4808744,51287004580,00,0.00,N,5,-240, 20241113,10010,8700,10810,8470,10976403,111574823180,00,0.00,N,2,1060, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 3fd20b6a62df..c1ec296e6bdf 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2190,2155,2200,2130,39574,86276100,00,0.00,N,2,40, 20241115,2150,2020,2175,2020,72206,152179090,00,0.00,N,2,65, 20241114,2085,2085,2170,2035,50145,105265640,00,0.00,N,3,0, 20241113,2085,2095,2170,2085,73679,155623145,00,0.00,N,5,-30, diff --git a/160600/day/candle-day-250.csv b/160600/day/candle-day-250.csv index 45bd37dde6f0..18f61e6a7813 100644 --- a/160600/day/candle-day-250.csv +++ b/160600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241118,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241115,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241114,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, -20241113,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, -20241112,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, -20241111,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, +20241113,3100,3100,3100,3100,0,0,00,0.00,N,0,0, +20241112,3100,3100,3100,3100,0,0,00,0.00,N,0,0, +20241111,3100,3100,3100,3100,0,0,00,0.00,N,0,0, 20241108,3100,3100,3100,3100,0,0,00,0.00,N,0,0, 20241107,3100,3100,3100,3100,0,0,00,0.00,N,0,0, 20241106,3100,3100,3100,3100,0,0,00,0.00,N,0,0, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 393c7149f18a..088d234c4498 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9270,9610,9970,9190,92809,877534380,00,0.00,N,5,-500, 20241115,9770,9600,9860,9420,31461,302914940,00,0.00,N,2,190, 20241114,9580,9620,9850,9450,37238,356933430,00,0.00,N,5,-120, 20241113,9700,9800,10070,9690,30795,302734370,00,0.00,N,5,-310, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 3b66ed6888f3..ebe381be38a1 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8950,8690,9130,8690,97708,874455370,00,0.00,N,2,150, 20241115,8800,8440,9140,8230,318287,2727778170,00,0.00,N,3,0, 20241114,8800,9120,9210,8800,265503,2382630500,00,0.00,N,5,-370, 20241113,9170,9500,9610,9130,209867,1951231090,00,0.00,N,5,-480, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 34d8b2366ee2..da1f26cc3e44 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37350,35550,37450,35350,336996,12458893350,00,0.00,N,2,1450, 20241115,35900,36150,36450,35700,245610,8857779800,00,0.00,N,5,-150, 20241114,36050,36350,36950,36050,428137,15585201050,00,0.00,N,5,-650, 20241113,36700,36550,37100,36050,317551,11652887250,00,0.00,N,5,-150, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 5bf1f65f66c2..46ff72012bb8 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16600,17490,17490,16540,378201,6400682670,00,0.00,N,5,-750, 20241115,17350,15670,17750,15650,716821,11994166480,00,0.00,N,2,1450, 20241114,15900,16020,16410,15690,450662,7259461070,00,0.00,N,5,-110, 20241113,16010,17000,17270,16000,627189,10320409310,00,0.00,N,5,-1200, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index fd5572522729..9187d31b0c36 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56000,54200,56700,53800,192442,10725793100,00,0.00,N,2,1700, 20241115,54300,53400,55300,51900,324793,17484665100,00,0.00,N,2,900, 20241114,53400,56400,56900,52700,291381,15865835300,00,0.00,N,5,-2400, 20241113,55800,55600,57100,55000,239675,13460359300,00,0.00,N,3,0, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index a28a7d81b6c1..6b302f1c7a82 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3295,3290,3295,3255,1385,4557565,00,0.00,N,3,0, 20241115,3295,3285,3400,3250,4095,13422560,00,0.00,N,5,-5, 20241114,3300,3395,3395,3200,15750,51215850,00,0.00,N,5,-70, 20241113,3370,3390,3490,3160,8010,25970020,00,0.00,N,2,20, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 9277a6ef10ae..d700ea15bad6 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2445,2350,2460,2350,87031,210853355,00,0.00,N,2,50, 20241115,2395,2310,2470,2275,227206,541481100,00,0.00,N,2,115, 20241114,2280,2310,2415,2280,89740,209763555,00,0.00,N,5,-20, 20241113,2300,2425,2450,2300,166871,395369685,00,0.00,N,5,-125, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index cb6234421407..9a76970bfa11 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10490,10440,11720,10200,1271697,13937224130,00,0.00,N,5,-170, 20241115,10660,11730,12090,10400,853302,9443095270,00,0.00,N,5,-1150, 20241114,11810,13400,13660,11570,1080548,13590110710,00,0.00,N,5,-1700, 20241113,13510,14400,14920,13300,1175428,16533914140,00,0.00,N,5,-1260, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 097aede3b809..c7d0166d8428 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7740,7720,7950,7650,101717,787001070,00,0.00,N,5,-40, 20241115,7780,7400,8000,7260,414058,3198746530,00,0.00,N,2,290, 20241114,7490,7690,7850,7460,127434,971129770,00,0.00,N,5,-200, 20241113,7690,7860,7920,7620,178679,1381653880,00,0.00,N,5,-150, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index ac7da0571f1e..a357c75bff61 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9140,9090,9320,8950,132639,1216684990,00,0.00,N,2,190, 20241115,8950,8910,9180,8750,240832,2162272540,00,0.00,N,5,-140, 20241114,9090,9280,9410,9080,216157,1984972480,00,0.00,N,5,-190, 20241113,9280,9760,9870,9150,363998,3426846480,00,0.00,N,5,-440, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index c2400b2b36fb..58cf751d352d 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24850,25150,25850,24500,92280,2316327550,00,0.00,N,5,-300, 20241115,25150,24000,25750,23850,114053,2850523850,00,0.00,N,2,800, 20241114,24350,25400,25700,23850,185595,4522044400,00,0.00,N,5,-800, 20241113,25150,25650,26000,25000,121954,3088110650,00,0.00,N,5,-600, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 1d8bf317237b..a820bd90c19c 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11410,11970,12030,10950,406919,4667702940,00,0.00,N,5,-890, 20241115,12300,12700,12830,11900,304016,3706516300,00,0.00,N,5,-410, 20241114,12710,14060,14370,12700,211987,2844177470,00,0.00,N,5,-1250, 20241113,13960,13480,14300,13080,219279,2998271880,00,0.00,N,2,410, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 7fce798afe27..2ff7e4fd07c2 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1339,1308,1342,1302,41011,53707779,00,0.00,N,2,39, 20241115,1300,1294,1320,1282,28518,37133356,00,0.00,N,2,5, 20241114,1295,1326,1326,1262,81036,104420410,00,0.00,N,5,-31, 20241113,1326,1385,1385,1325,32880,44233086,00,0.00,N,5,-58, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index d470e6706d30..f5a17e8cce6b 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7260,7500,7840,7180,952994,7129216890,00,0.00,N,5,-10, 20241115,7270,6670,7270,6670,1204866,8445385840,00,0.00,N,2,690, 20241114,6580,6660,7130,6500,979010,6584665940,00,0.00,N,5,-40, 20241113,6620,6070,6970,6010,1653520,10997354730,00,0.00,N,2,500, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 8741517acdea..286c930bded3 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,193,198,224,184,44623388,8992014740,00,0.00,N,2,5, 20241115,188,204,250,187,77356312,16848819380,00,0.00,N,5,-27, 20241114,215,226,242,172,151313216,31772611989,00,0.00,N,2,9, 20241113,206,175,206,169,19625982,3843638546,00,0.00,N,1,47, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 3e567de2fd77..60081545f058 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2060,2175,2055,7515,15614965,00,0.00,N,3,0, 20241115,2120,2080,2120,2030,8386,17281400,00,0.00,N,2,40, 20241114,2080,2150,2150,2065,3058,6349840,00,0.00,N,5,-25, 20241113,2105,2150,2150,2075,9067,19025575,00,0.00,N,5,-40, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index da47e89c7d07..eb783e0dda04 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6720,6600,7400,5800,3868,24774250,00,0.00,N,2,170, 20241115,6550,6000,6580,5800,1407,8920120,00,0.00,N,2,820, 20241114,5730,6000,6200,4700,15727,76955550,00,0.00,N,2,280, 20241113,5450,6200,6200,5450,8420,46261300,00,0.00,N,4,-960, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 80d8811a5740..14c1fd61cb02 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5070,4845,5140,4845,72565,365212715,00,0.00,N,2,170, 20241115,4900,4805,4920,4775,34585,167220045,00,0.00,N,2,15, 20241114,4885,4870,5010,4870,54208,267117810,00,0.00,N,5,-125, 20241113,5010,5010,5100,4995,68094,342387365,00,0.00,N,5,-50, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 0fc30d2002d8..916ceaca02eb 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8090,8000,8180,8000,7732,62450050,00,0.00,N,2,90, 20241115,8000,8040,8090,7880,6129,49009440,00,0.00,N,5,-40, 20241114,8040,8040,8140,7990,5575,44904070,00,0.00,N,5,-10, 20241113,8050,8100,8180,7760,10247,81039270,00,0.00,N,5,-50, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 425b40021ccf..36c05ab7579d 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65500,67200,67700,65000,27812,1832328800,00,0.00,N,5,-2800, 20241115,68300,66200,69000,66200,14341,965645700,00,0.00,N,2,1800, 20241114,66500,69400,69500,66100,19987,1350668100,00,0.00,N,5,-2500, 20241113,69000,72600,73800,69000,32371,2283450400,00,0.00,N,5,-4800, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 30189ac00b45..514ebb43c523 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10700,11570,11570,10700,118868,1317655270,00,0.00,N,5,-670, 20241115,11370,11020,11420,10410,148593,1644490050,00,0.00,N,2,580, 20241114,10790,11120,11420,10790,61370,683285730,00,0.00,N,5,-330, 20241113,11120,11640,11650,10500,140744,1558484610,00,0.00,N,5,-630, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 4e8fe649002c..11a4e52b394b 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3270,3120,3290,3120,34195,110062145,00,0.00,N,5,-35, 20241115,3305,3065,3330,3065,27439,88048070,00,0.00,N,2,100, 20241114,3205,3330,3370,3070,40624,130000620,00,0.00,N,5,-95, 20241113,3300,3095,3300,3095,114996,367714780,00,0.00,N,2,155, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 040282eda521..90e5e5b0fb43 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45850,45900,48400,45550,46199,2172413250,00,0.00,N,2,350, 20241115,45500,43900,45550,41250,117501,5030082500,00,0.00,N,2,750, 20241114,44750,46800,47100,44100,53023,2402297700,00,0.00,N,5,-2050, 20241113,46800,47100,47650,44500,69384,3213918100,00,0.00,N,5,-850, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 1290da8217bf..8a2a7b710c68 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2640,2650,2800,2615,109699,291645870,00,0.00,N,5,-25, 20241115,2665,2595,2735,2575,170318,452396620,00,0.00,N,2,60, 20241114,2605,2815,2850,2600,226184,620017185,00,0.00,N,5,-210, 20241113,2815,2770,2915,2770,320111,910057025,00,0.00,N,3,0, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 4404859104c9..f6136978acd7 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6960,7300,7420,6930,61108,438068240,00,0.00,N,5,-290, 20241115,7250,7430,7490,7080,63022,455780580,00,0.00,N,5,-250, 20241114,7500,7820,8030,7410,64065,487522980,00,0.00,N,5,-450, 20241113,7950,7820,8020,7810,21743,172308220,00,0.00,N,2,120, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index b9be4cde9151..492206f61f25 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7480,8020,8310,7220,568083,4332555650,00,0.00,N,5,-790, 20241115,8270,7860,8550,7360,880336,7065450310,00,0.00,N,2,420, 20241114,7850,7710,8070,7450,158322,1227729900,00,0.00,N,2,140, 20241113,7710,8020,8290,7660,163093,1297452940,00,0.00,N,5,-420, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 1cde5f69971c..747fea285c21 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2980,3135,3135,2965,56510,172504145,00,0.00,N,5,-350, 20241115,3330,3300,3500,3275,1376,4547560,00,0.00,N,2,30, 20241114,3300,3250,3300,3075,5354,17303605,00,0.00,N,2,50, 20241113,3250,3365,3405,3185,4916,15877760,00,0.00,N,5,-115, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index c2b7f962cbd1..f34fb6ebe331 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241118,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241115,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241114,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20241113,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20241112,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20241111,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20241113,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20241112,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20241111,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20241108,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20241107,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20241106,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 782fb6752dce..8e25169ea091 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14700,14690,15200,14200,94041,1384599000,00,0.00,N,3,0, 20241115,14700,13770,14740,13680,74471,1066878390,00,0.00,N,2,900, 20241114,13800,13510,14190,13510,70469,978801740,00,0.00,N,5,-10, 20241113,13810,14480,14550,13810,148440,2093822510,00,0.00,N,5,-670, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 9b426a35de9b..6ff2e99e45a4 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5380,4980,5480,4780,423226,2238121410,00,0.00,N,2,770, 20241115,4610,4625,4740,4360,51745,234887640,00,0.00,N,5,-15, 20241114,4625,4670,4890,4575,65017,303628570,00,0.00,N,5,-45, 20241113,4670,4925,4935,4665,168624,800645750,00,0.00,N,5,-330, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index b66c9a45e166..ac252f48ad91 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2025,2040,2060,1998,170694,344953559,00,0.00,N,5,-35, 20241115,2060,1990,2060,1940,199599,400847260,00,0.00,N,2,67, 20241114,1993,1992,2055,1991,171294,344519983,00,0.00,N,2,3, 20241113,1990,2000,2120,1973,398814,803272941,00,0.00,N,5,-30, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index f39c291ab787..fb10ce38997b 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18010,18040,18130,17450,442916,7921609870,00,0.00,N,5,-210, 20241115,18220,17850,18220,17750,441212,7959754320,00,0.00,N,2,440, 20241114,17780,18120,18300,17780,561829,10099649890,00,0.00,N,5,-170, 20241113,17950,18230,18400,17930,453130,8211100650,00,0.00,N,5,-390, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index be5fc729149b..961d8b1cfaa9 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7740,8050,8150,7650,3756,29292820,00,0.00,N,5,-380, 20241115,8120,8190,8250,7800,547,4395620,00,0.00,N,2,120, 20241114,8000,9000,9000,8000,3925,32188040,00,0.00,N,5,-940, 20241113,8940,8940,8940,8940,101,902940,00,0.00,N,2,140, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 6fc40102e269..62a6c27d2ad2 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15890,16600,16600,15700,18629,297280430,00,0.00,N,5,-610, 20241115,16500,16950,17000,16400,9797,163381970,00,0.00,N,5,-450, 20241114,16950,16990,17200,16710,16038,270048540,00,0.00,N,3,0, 20241113,16950,17500,18030,16800,22407,380342350,00,0.00,N,5,-890, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 70a98ec26d3d..22a0ffc3519a 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,208,209,215,203,510694,106864691,00,0.00,N,5,-1, 20241115,209,215,220,200,1368247,283542753,00,0.00,N,5,-6, 20241114,215,216,225,213,655191,142502841,00,0.00,N,5,-3, 20241113,218,231,231,216,1057447,233089776,00,0.00,N,5,-5, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 0fe26a78cffb..b53dd20e9435 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2970,2970,3025,2930,65073,192887820,00,0.00,N,3,0, 20241115,2970,3035,3035,2920,131976,390600875,00,0.00,N,5,-50, 20241114,3020,3000,3065,2965,66216,200337930,00,0.00,N,5,-10, 20241113,3030,3030,3055,2920,84123,251709230,00,0.00,N,5,-20, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 21dd4705400d..5f7c766a376e 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27450,28300,28750,27250,643268,17837322300,00,0.00,N,5,-1300, 20241115,28750,28850,29250,27450,679563,19319677150,00,0.00,N,5,-50, 20241114,28800,29250,30650,26850,1585068,45374982500,00,0.00,N,2,350, 20241113,28450,30000,30900,28350,952020,27993984850,00,0.00,N,5,-1600, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 6f74f11d8924..477f7a959c29 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3115,3145,3145,2675,7,19635,00,0.00,N,5,-30, 20241115,3145,3150,3150,2645,33,88440,00,0.00,N,2,255, 20241114,2890,2650,2890,2500,230,605450,00,0.00,N,5,-5, 20241113,2895,3175,3175,2415,5,13885,00,0.00,N,2,130, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index eda80a34d37a..a830fa1d87cd 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241118,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241115,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241114,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, -20241113,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, -20241112,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, -20241111,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, +20241113,8650,8650,8650,8650,0,0,00,0.00,N,0,0, +20241112,8650,8650,8650,8650,0,0,00,0.00,N,0,0, +20241111,8650,8650,8650,8650,0,0,00,0.00,N,0,0, 20241108,8650,8650,8650,8650,0,0,00,0.00,N,0,0, 20241107,8650,8650,8650,8650,0,0,00,0.00,N,0,0, 20241106,8650,8650,8650,8650,0,0,00,0.00,N,0,0, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 32e2b859ced1..665d9d824e01 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17190,16120,17390,15910,90247,1532966240,00,0.00,N,2,940, 20241115,16250,16950,16950,15720,151287,2432499760,00,0.00,N,5,-1960, 20241114,18210,16140,18210,16000,109471,1858799590,00,0.00,N,2,2010, 20241113,16200,16750,17200,16200,93884,1555710740,00,0.00,N,5,-1030, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 5130bd6f5adf..5b11a2e50011 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7370,7600,7740,7360,275793,2058003840,00,0.00,N,5,-270, 20241115,7640,7710,7860,7480,210382,1603353910,00,0.00,N,5,-70, 20241114,7710,8060,8230,7710,387153,3049034340,00,0.00,N,5,-350, 20241113,8060,8020,8180,7840,404475,3231888590,00,0.00,N,5,-130, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 81c8a5293217..84a977e6dc19 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2790,2675,2860,2645,17397,48057140,00,0.00,N,2,115, 20241115,2675,2620,2745,2600,23568,62642495,00,0.00,N,3,0, 20241114,2675,2760,2890,2665,47464,130014350,00,0.00,N,5,-85, 20241113,2760,2895,3070,2740,122706,351046575,00,0.00,N,5,-140, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 8eb49817abe1..f09287fef8c5 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13000,13000,13000,13000,0,0,00,0.00,Y,3,0, 20241115,13000,13000,13000,13000,0,0,00,0.00,Y,3,0, 20241114,13000,12500,13000,12500,3,38500,00,0.00,Y,5,-480, 20241113,13480,12000,13490,11500,11,138970,00,0.00,N,2,490, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index acc3b81b60f8..bad406971eba 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22250,22250,22700,21750,37392,832714250,00,0.00,N,3,0, 20241115,22250,21300,22300,20750,50569,1090811100,00,0.00,N,2,600, 20241114,21650,20550,21950,20550,53989,1160457500,00,0.00,N,2,1100, 20241113,20550,20900,20900,20000,49975,1015008800,00,0.00,N,5,-200, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index deb9298ccede..43c7853f2147 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6500,6990,7000,6400,2142,13994550,00,0.00,N,5,-300, 20241115,6800,6990,7250,6800,598,4294330,00,0.00,N,5,-180, 20241114,6980,6790,6980,6450,458,3106770,00,0.00,N,2,280, 20241113,6700,6710,6710,6200,528,3410150,00,0.00,N,5,-60, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 745aa0734681..eea3a0f9edb8 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1900,1987,2030,1900,688857,1341856314,00,0.00,N,5,-90, 20241115,1990,1950,2020,1900,592574,1165614646,00,0.00,N,2,25, 20241114,1965,2090,2105,1965,454581,919030928,00,0.00,N,5,-80, 20241113,2045,2045,2095,2005,600652,1224796250,00,0.00,N,5,-5, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 16367ce60f8e..48a7ddecb87c 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,72400,75000,75100,70000,103741,7473144700,00,0.00,N,5,-4000, 20241115,76400,77900,77900,75800,41427,3172414000,00,0.00,N,5,-400, 20241114,76800,76600,77500,74200,130826,9974354900,00,0.00,N,2,1000, 20241113,75800,75700,76800,74300,51229,3859469500,00,0.00,N,5,-300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 9e65f9dc440f..9a2bfaf6be1d 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16960,16710,17290,16680,90994,1552193870,00,0.00,N,2,250, 20241115,16710,15620,16830,15600,116054,1895063580,00,0.00,N,2,1070, 20241114,15640,16680,16870,15510,247254,3915824260,00,0.00,N,5,-1040, 20241113,16680,16540,17570,16540,198322,3380258490,00,0.00,N,5,-210, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 9bb9386704af..ba4550bdb340 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14900,14600,15160,14590,71161,1057629170,00,0.00,N,2,370, 20241115,14530,14540,14660,14040,45248,648011980,00,0.00,N,5,-70, 20241114,14600,14390,14600,13980,71230,1022661290,00,0.00,N,2,680, 20241113,13920,14230,14550,13920,38568,548384290,00,0.00,N,5,-310, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index cb9567a06677..43c875c45d86 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241118,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241115,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241114,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20241113,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20241112,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20241111,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20241113,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20241112,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20241111,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20241108,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20241107,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20241106,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 6978353adfcc..738e3ce17d9b 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10670,10730,10790,10540,60438,643392710,00,0.00,N,5,-70, 20241115,10740,10380,11000,10250,73660,782139080,00,0.00,N,2,220, 20241114,10520,10320,10600,10320,26272,274075900,00,0.00,N,5,-20, 20241113,10540,10510,10670,10220,56772,591038320,00,0.00,N,5,-100, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 456f39748b7c..9e921c1f4c23 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,40800,42600,42600,40650,141427,5859993950,00,0.00,N,5,-2250, 20241115,43050,42400,43750,42100,100592,4333569250,00,0.00,N,2,50, 20241114,43000,44150,44500,42400,112191,4850835500,00,0.00,N,5,-650, 20241113,43650,43250,44200,43100,63036,2744179950,00,0.00,N,5,-150, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 2cfdc3ba4cdd..53333f50ebef 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1280,1277,1298,1263,60063,76821647,00,0.00,N,2,3, 20241115,1277,1245,1284,1230,97367,122241740,00,0.00,N,2,19, 20241114,1258,1232,1282,1232,106255,134568024,00,0.00,N,2,17, 20241113,1241,1297,1310,1238,188156,238610152,00,0.00,N,5,-59, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index df0245e3bdbb..180def5a13ce 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,503,501,517,496,169671,84870349,00,0.00,N,2,2, 20241115,501,509,513,489,182258,90640107,00,0.00,N,5,-12, 20241114,513,516,530,510,172844,89405945,00,0.00,N,5,-9, 20241113,522,527,540,517,221789,116460614,00,0.00,N,5,-5, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 77d733159bd0..ec59f28ab81c 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,899,899,899,899,1,899,00,0.00,N,2,69, +20241118,899,899,899,899,0,0,00,0.00,Y,3,0, +20241115,899,899,899,899,1,899,00,0.00,Y,2,69, 20241114,830,757,830,756,74,56142,00,0.00,N,5,-59, 20241113,889,800,889,800,11,8889,00,0.00,N,5,-10, 20241112,899,766,899,765,212,162515,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index b24b57649893..f841bd67773c 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2965,2830,3050,2830,31148,92031360,00,0.00,N,2,65, 20241115,2900,2800,2970,2720,56518,160482080,00,0.00,N,2,130, 20241114,2770,2900,2925,2770,50975,143990875,00,0.00,N,5,-90, 20241113,2860,2840,2950,2840,38719,111649745,00,0.00,N,5,-70, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index f198a6582c03..b28392bf1169 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,97000,95000,97200,94500,34028,3274541000,00,0.00,N,2,700, 20241115,96300,96200,97600,95100,31258,3010269000,00,0.00,N,2,300, 20241114,96000,98300,99900,96000,33578,3273229300,00,0.00,N,5,-2300, 20241113,98300,100100,101800,98300,35285,3519550200,00,0.00,N,5,-2100, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 923d421a8780..33d3c454a6cb 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8360,8430,8700,8100,13079,109769370,00,0.00,N,5,-70, 20241115,8430,8100,8460,8000,47452,392967530,00,0.00,N,2,370, 20241114,8060,7900,8680,7850,119620,981691670,00,0.00,N,2,160, 20241113,7900,7760,8180,7760,29417,231863090,00,0.00,N,5,-110, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 81a555733770..27a0f90ce47b 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3125,3100,3175,3045,74846,232675150,00,0.00,N,2,5, 20241115,3120,3095,3200,3095,99474,313541580,00,0.00,N,5,-35, 20241114,3155,3125,3200,3045,47029,146691715,00,0.00,N,2,5, 20241113,3150,3285,3290,3110,95293,301811675,00,0.00,N,5,-140, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 8dd20a9295b4..5c8748bfa667 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3170,3100,3205,3025,38644,121816495,00,0.00,N,2,85, 20241115,3085,3030,3085,2930,24559,74099960,00,0.00,N,2,65, 20241114,3020,3050,3070,3000,21138,64019065,00,0.00,N,5,-30, 20241113,3050,3110,3155,3045,36166,111954900,00,0.00,N,5,-150, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index cc6117345743..6873e78323a6 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4470,4005,4865,3920,2963269,13459556195,00,0.00,N,2,415, 20241115,4055,4080,4165,3970,225179,915485155,00,0.00,N,3,0, 20241114,4055,4250,4390,3985,471060,1971977090,00,0.00,N,5,-65, 20241113,4120,4115,4450,3980,778161,3237790210,00,0.00,N,2,10, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 8b4d1c5cb906..4e973001b8bd 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3310,3195,3350,3150,180540,587761265,00,0.00,N,2,20, 20241115,3290,3315,3395,3265,79598,261262390,00,0.00,N,5,-25, 20241114,3315,3320,3420,3300,85094,284633860,00,0.00,N,5,-45, 20241113,3360,3320,3400,3260,139846,464391825,00,0.00,N,2,10, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 159fb313e66c..9ad9234a5416 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241118,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241115,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241114,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20241113,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20241112,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20241111,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20241113,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20241112,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20241111,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20241108,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20241107,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20241106,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 66e1beb168c8..961b8d169a99 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12550,12370,12990,11800,3682,46392870,00,0.00,N,2,60, 20241115,12490,12300,12700,11800,8488,104100260,00,0.00,N,2,190, 20241114,12300,12070,12750,12070,5880,72320300,00,0.00,N,2,130, 20241113,12170,12310,12330,11710,6779,81771580,00,0.00,N,5,-260, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index e0d745158cd5..6a912d20e3f1 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2730,2635,2780,2600,54539,148586100,00,0.00,N,2,95, 20241115,2635,2615,2730,2465,49580,127438030,00,0.00,N,2,80, 20241114,2555,2565,2630,2535,29700,76236260,00,0.00,N,5,-10, 20241113,2565,2610,2670,2550,48964,126683715,00,0.00,N,5,-45, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 4a09eee8b713..f9366fc8266b 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43900,45100,45850,43350,101617,4502872550,00,0.00,N,5,-700, 20241115,44600,49500,49550,42800,367241,16521441500,00,0.00,N,5,-5400, 20241114,50000,50500,51600,49900,65025,3283979850,00,0.00,N,3,0, 20241113,50000,51400,51900,50000,69858,3541426700,00,0.00,N,5,-1400, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index bc116dcfc378..06341c27c52e 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6430,6210,6520,6210,7626,48616180,00,0.00,N,2,160, 20241115,6270,6510,6510,6130,13541,84418040,00,0.00,N,5,-40, 20241114,6310,6160,6350,6070,17686,110053010,00,0.00,N,2,90, 20241113,6220,6210,6340,6170,13929,87114450,00,0.00,N,5,-140, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 2ccf5f90c291..5cbf905f4706 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1590,1600,1600,1600,0,0,00,0.00,Y,5,-10, 20241115,1600,1600,1600,1600,0,0,00,0.00,Y,3,0, 20241114,1600,1600,1600,1600,0,0,00,0.00,Y,3,0, -20241113,1600,1600,1600,1600,0,0,00,0.00,Y,3,-125, -20241112,1725,1725,1725,1725,17,29325,00,0.00,Y,1,225, +20241113,1600,1600,1600,1600,0,0,00,0.00,N,3,-125, +20241112,1725,1725,1725,1725,17,29325,00,0.00,N,1,225, 20241111,1500,1500,1500,1500,1,1500,00,0.00,N,5,-50, 20241108,1550,1550,1550,1550,0,0,00,0.00,N,3,0, 20241107,1550,1550,1550,1550,1,1550,00,0.00,N,5,-50, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 2fbb60f72321..94835243a83a 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2095,2085,2120,2070,22375,46922105,00,0.00,N,2,25, 20241115,2070,2045,2120,2020,32694,67201735,00,0.00,N,2,5, 20241114,2065,2070,2130,2065,62411,129686300,00,0.00,N,5,-45, 20241113,2110,2105,2140,2065,111395,234205585,00,0.00,N,5,-30, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 3079d59a86c4..3f69310ab4c9 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4570,4500,4690,4500,53147,245712080,00,0.00,N,2,75, 20241115,4495,4700,4700,4385,124212,553422230,00,0.00,N,5,-165, 20241114,4660,4655,4710,4355,91302,420903260,00,0.00,N,2,75, 20241113,4585,4760,4950,4540,116086,550541060,00,0.00,N,5,-145, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 99ac8a203d4a..8ec8020f0f75 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1617,1602,1633,1595,83538,134376319,00,0.00,N,2,15, 20241115,1602,1553,1604,1519,70471,109425043,00,0.00,N,2,49, 20241114,1553,1616,1637,1500,93247,148578113,00,0.00,N,5,-63, 20241113,1616,1669,1687,1616,81645,134048617,00,0.00,N,5,-54, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index def9d61f66c3..9d28d36c0561 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12470,11930,12610,11930,74603,919640570,00,0.00,N,2,470, 20241115,12000,11510,12200,11320,75911,893915490,00,0.00,N,2,400, 20241114,11600,11450,11920,10950,73066,856327860,00,0.00,N,2,310, 20241113,11290,11040,11600,11040,54997,622250610,00,0.00,N,5,-80, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 645f5fbd7acf..f08c7758063a 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5230,5390,5390,5230,7198,37977870,00,0.00,N,5,-70, 20241115,5300,5220,5380,5200,7336,38497840,00,0.00,N,2,80, 20241114,5220,5360,5380,5020,21248,111282560,00,0.00,N,5,-140, 20241113,5360,5370,5400,5260,12989,68869900,00,0.00,N,5,-10, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 1c947861fce4..93fd84f06e35 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1540,1556,1587,1540,22708,35379271,00,0.00,N,5,-16, 20241115,1556,1600,1600,1555,15922,25117555,00,0.00,N,5,-44, 20241114,1600,1600,1630,1580,15274,24453044,00,0.00,N,3,0, 20241113,1600,1648,1665,1600,28043,45700399,00,0.00,N,5,-48, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 24a6a68159a4..cd963d513d90 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15050,15000,15590,14800,11453,171959750,00,0.00,N,5,-30, 20241115,15080,15100,15750,14630,12768,190375570,00,0.00,N,5,-20, 20241114,15100,15120,16000,15000,6347,96610410,00,0.00,N,2,10, 20241113,15090,16000,16220,15040,9489,146534380,00,0.00,N,5,-980, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 058b75e7d0d7..f9f8de08b596 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9500,9800,9800,9800,0,0,00,0.00,Y,5,-300, 20241115,9800,9800,9800,9800,0,0,00,0.00,Y,3,0, 20241114,9800,9800,9800,9800,0,0,00,0.00,Y,3,0, -20241113,9800,9800,9800,9800,101,989800,00,0.00,Y,2,300, +20241113,9800,9800,9800,9800,101,989800,00,0.00,N,2,300, 20241112,9500,9500,9500,9500,0,0,00,0.00,N,3,0, 20241111,9500,9500,9500,9500,1,9500,00,0.00,N,2,200, 20241108,9300,9300,9300,9300,1,9300,00,0.00,N,2,100, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index c5aaafaabdbe..986151eb646e 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,47600,46550,48350,46200,29432,1398675350,00,0.00,N,2,600, 20241115,47000,47300,47600,46550,46271,2176180900,00,0.00,N,5,-300, 20241114,47300,48950,48950,46900,74840,3552455400,00,0.00,N,5,-1250, 20241113,48550,46700,49200,46500,80326,3879980500,00,0.00,N,2,1400, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 1e6bc7ce064a..69a51b44d846 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7730,7470,7730,7310,15792,119551010,00,0.00,N,2,250, 20241115,7480,7450,7480,7120,17190,124965810,00,0.00,N,2,190, 20241114,7290,7130,7480,7130,21359,154290000,00,0.00,N,2,160, 20241113,7130,7310,7430,7070,27903,201700960,00,0.00,N,5,-320, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index d38dd4329174..fb6731ddc699 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5130,4045,5130,3870,1599699,7209773720,00,0.00,N,1,1180, 20241115,3950,3500,3950,3350,299395,1110993650,00,0.00,N,2,415, 20241114,3535,3470,3625,3400,48571,170648480,00,0.00,N,2,65, 20241113,3470,3565,3650,3445,62524,220196895,00,0.00,N,5,-110, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index a3f729898f33..78ea7b38b49f 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22700,22600,23200,22600,12650,290230450,00,0.00,N,2,50, 20241115,22650,22950,23000,22550,9904,226191300,00,0.00,N,5,-300, 20241114,22950,22950,23000,21550,15500,348833100,00,0.00,N,2,150, 20241113,22800,22800,22950,22400,11993,272126100,00,0.00,N,3,0, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index c070866b0a6f..8815dab60b04 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2045,2225,2245,2020,191256,399416845,00,0.00,N,5,-155, 20241115,2200,2360,2360,2160,60878,134306570,00,0.00,N,5,-15, 20241114,2215,2400,2400,2155,152527,340611480,00,0.00,N,5,-185, 20241113,2400,2300,2560,2250,761985,1837678485,00,0.00,N,2,100, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index b5af0809104b..e80f6b2734a6 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19930,20100,20250,19840,20439,408571450,00,0.00,N,5,-70, 20241115,20000,19820,20100,19510,24668,487737920,00,0.00,N,5,-100, 20241114,20100,20350,20500,19990,8370,165443050,00,0.00,N,2,100, 20241113,20000,20250,20550,20000,18480,371850300,00,0.00,N,5,-400, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index f4dc21446553..a60577163bce 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8350,8250,8550,8200,265632,2214966670,00,0.00,N,2,90, 20241115,8260,8100,8450,8000,177532,1452346560,00,0.00,N,2,60, 20241114,8200,7880,8450,7850,245750,2012980340,00,0.00,N,2,230, 20241113,7970,8000,8340,7810,216518,1738769310,00,0.00,N,5,-240, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index c36621fd4420..2286f6dd938c 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,135900,133700,137500,130500,63513,8593326600,00,0.00,N,2,500, 20241115,135400,125900,137400,122600,161488,21295742800,00,0.00,N,2,6700, 20241114,128700,131300,133800,120900,176818,22569417900,00,0.00,N,5,-4300, 20241113,133000,126900,134500,126000,110846,14603301000,00,0.00,N,2,3700, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 1f49ea3cdb98..aa767faa4890 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,375,367,389,360,108115,40409939,00,0.00,N,2,8, 20241115,367,370,375,353,108260,39708306,00,0.00,N,5,-6, 20241114,373,376,380,359,138587,50689301,00,0.00,N,5,-7, 20241113,380,393,393,373,125863,47468690,00,0.00,N,5,-14, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index d7d1e5cfffc8..adcdcfdd79a1 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14750,15140,15380,14640,79563,1179089760,00,0.00,N,5,-380, 20241115,15130,14370,15300,14160,144750,2115518190,00,0.00,N,2,760, 20241114,14370,14460,14580,14130,68046,973211520,00,0.00,N,5,-30, 20241113,14400,14380,14490,14000,175618,2504893810,00,0.00,N,2,30, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index e3b47685c8fb..3e51530e3cdd 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31800,30450,31950,29900,57245,1789029550,00,0.00,N,2,1200, 20241115,30600,29000,30900,28750,53030,1597260150,00,0.00,N,2,1300, 20241114,29300,30700,30850,28700,134079,3970576600,00,0.00,N,5,-1550, 20241113,30850,32300,32400,30800,54905,1713220850,00,0.00,N,5,-1150, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index a2ff147fde5b..5cf9c7fad4a3 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8010,8020,8230,7860,160348,1286518860,00,0.00,N,5,-10, 20241115,8020,7790,8530,7760,538286,4327421680,00,0.00,N,2,420, 20241114,7600,9420,9620,7300,330595,2701684210,00,0.00,N,5,-1810, 20241113,9410,9720,9730,9360,117631,1118938870,00,0.00,N,5,-390, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index d26dad4b14d6..b6c044b393cb 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2815,2735,2850,2735,75404,211034690,00,0.00,N,2,50, 20241115,2765,2725,2795,2680,81334,221024175,00,0.00,N,2,40, 20241114,2725,2725,2795,2725,45466,124628295,00,0.00,N,5,-15, 20241113,2740,2750,2790,2735,75429,207918755,00,0.00,N,5,-15, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 1e230f890013..bae3a4e68f74 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23250,22050,23500,22000,81897,1886843700,00,0.00,N,2,1200, 20241115,22050,20400,22300,20150,118756,2515389800,00,0.00,N,2,1550, 20241114,20500,22100,22650,20500,257440,5537534850,00,0.00,N,5,-1600, 20241113,22100,22500,23450,22100,87026,1957758100,00,0.00,N,5,-850, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 31e0f6a80275..9556c926d7b2 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41800,42500,43000,41250,212079,8903940150,00,0.00,N,5,-400, 20241115,42200,41000,42500,40850,203838,8549125500,00,0.00,N,2,1400, 20241114,40800,41950,42300,40800,196421,8123422250,00,0.00,N,5,-650, 20241113,41450,42600,43650,41350,217215,9139639850,00,0.00,N,5,-1800, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 5ad2aa83d0e5..696a97f20bfb 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,492,508,509,480,1568654,779219924,00,0.00,N,5,-19, 20241115,511,520,569,488,3877989,2014965154,00,0.00,N,5,-3, 20241114,514,571,572,514,1951970,1063788329,00,0.00,N,5,-39, 20241113,553,546,568,530,1967452,1081102638,00,0.00,N,2,6, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index f6358c6b9586..14b2cf1df6e6 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,407500,422000,424500,403000,870924,359409986500,00,0.00,N,5,-30000, 20241115,437500,440500,449000,431500,440287,193571347000,00,0.00,N,5,-4000, 20241114,441500,425000,453500,422000,948572,419938976500,00,0.00,N,2,20000, 20241113,421500,448500,452000,410000,1064677,454031674000,00,0.00,N,5,-18000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index b523a5719711..5895a3937739 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12980,13070,13180,12500,17585,224159360,00,0.00,N,5,-130, 20241115,13110,13050,13200,12520,30068,381597600,00,0.00,N,2,60, 20241114,13050,13890,13890,12840,55146,721759360,00,0.00,N,5,-410, 20241113,13460,14020,14650,13110,34070,469827710,00,0.00,N,5,-950, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index e38b7cdb7a6e..a2846eddf642 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,820,828,836,777,47560,38799193,00,0.00,N,5,-17, 20241115,837,855,890,830,67173,56546204,00,0.00,N,5,-18, 20241114,855,871,913,855,66015,57810034,00,0.00,N,5,-24, 20241113,879,873,888,861,64843,56930274,00,0.00,N,5,-3, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 0d4d5ba1051f..a9ef8cdd1df7 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,203,203,203,203,0,0,00,0.00,Y,3,0, +20241118,203,203,203,203,0,0,00,0.00,Y,3,0, +20241115,203,203,203,203,0,0,00,0.00,Y,0,0, 20241114,203,203,203,203,0,0,00,0.00,Y,0,0, -20241113,203,203,203,203,0,0,00,0.00,Y,0,0, -20241112,203,203,203,203,0,0,00,0.00,Y,0,0, -20241111,203,203,203,203,0,0,00,0.00,Y,0,0, +20241113,203,203,203,203,0,0,00,0.00,N,0,0, +20241112,203,203,203,203,0,0,00,0.00,N,0,0, +20241111,203,203,203,203,0,0,00,0.00,N,0,0, 20241108,203,203,203,203,0,0,00,0.00,N,0,0, 20241107,203,203,203,203,0,0,00,0.00,N,0,0, 20241106,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 145a552d0422..25a3079abbcd 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1140,1140,1189,1140,26684,30829606,00,0.00,N,5,-9, 20241115,1149,1096,1159,1050,89072,99816634,00,0.00,N,2,46, 20241114,1103,1128,1129,1058,100871,110315281,00,0.00,N,5,-25, 20241113,1128,1154,1156,1111,87552,98749469,00,0.00,N,5,-32, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 495c5f6b5535..ba27923209b0 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2475,2385,2480,2355,11503,27729020,00,0.00,N,2,90, 20241115,2385,2400,2400,2290,18188,42559240,00,0.00,N,5,-15, 20241114,2400,2360,2400,2300,15086,35576890,00,0.00,N,2,20, 20241113,2380,2420,2420,2300,41902,98402000,00,0.00,N,5,-60, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 1e1f66530f40..8df75a7aa6ab 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2840,2715,2870,2690,323336,899137020,00,0.00,N,2,125, 20241115,2715,2610,2730,2550,192630,505330720,00,0.00,N,2,125, 20241114,2590,2675,2735,2590,236082,622852490,00,0.00,N,5,-90, 20241113,2680,2605,2805,2520,410249,1079715095,00,0.00,N,2,60, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 8f1531d2ccdc..83c6c0686a47 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1429,1443,1469,1422,103147,148540305,00,0.00,N,5,-41, 20241115,1470,1325,1531,1308,749129,1082357050,00,0.00,N,2,145, 20241114,1325,1287,1360,1279,98942,129779472,00,0.00,N,2,38, 20241113,1287,1409,1419,1287,113914,152800987,00,0.00,N,5,-122, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 7eee51418b3d..d27ba2e79916 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,885,860,892,856,143256,125429156,00,0.00,N,2,26, 20241115,859,905,911,728,778768,621335644,00,0.00,N,5,-53, 20241114,912,921,930,901,145702,132796922,00,0.00,N,5,-8, 20241113,920,894,976,891,404527,382272419,00,0.00,N,2,16, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 8405c68a573c..c11175f20017 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2980,2600,2980,2595,112,310670,00,0.00,N,1,385, 20241115,2595,2600,2695,2500,90,233290,00,0.00,N,5,-5, 20241114,2600,2800,2800,2500,552,1382125,00,0.00,N,5,-200, 20241113,2800,2700,2800,2700,24,64900,00,0.00,N,2,100, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 187852c52f8c..ae29db2d6311 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,441,440,460,440,1813,799733,00,0.00,N,2,25, 20241115,416,500,525,416,19542,8591074,00,0.00,N,5,-59, 20241114,475,500,530,450,1011,464280,00,0.00,N,5,-36, 20241113,511,511,630,510,2113,1087102,00,0.00,N,5,-89, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 33b1cd207f94..b3a180cbed3c 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7270,6980,7350,6980,38425,275888620,00,0.00,N,2,130, 20241115,7140,6970,7150,6600,89769,610880080,00,0.00,N,2,30, 20241114,7110,7470,7730,7110,70031,511224630,00,0.00,N,5,-350, 20241113,7460,7190,7900,7170,104165,792812360,00,0.00,N,2,90, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 9392c0f8570b..ca04b244d864 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6020,5860,6210,5810,202271,1219764640,00,0.00,N,2,70, 20241115,5950,6150,6180,5610,493755,2902424480,00,0.00,N,5,-130, 20241114,6080,6590,6900,6080,588456,3821115580,00,0.00,N,5,-660, 20241113,6740,7280,8000,6700,2904908,21892534790,00,0.00,N,5,-680, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index f8ac8902d88d..7e22e9e838cc 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5670,5450,5670,5400,35671,198591070,00,0.00,N,2,170, 20241115,5500,5340,5500,5300,18151,98089400,00,0.00,N,2,100, 20241114,5400,5440,5570,5390,40126,219350050,00,0.00,N,5,-90, 20241113,5490,5510,5600,5400,29074,159443390,00,0.00,N,5,-100, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index e63deccab9a3..1b3ba2c7c3a3 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6930,6780,6960,6750,6870,47178160,00,0.00,N,2,90, 20241115,6840,6680,6890,6590,12904,86670430,00,0.00,N,2,20, 20241114,6820,6860,7040,6700,17232,118180930,00,0.00,N,5,-310, 20241113,7130,7040,7150,7000,11820,83531170,00,0.00,N,2,60, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index cd69df7ec139..8fe7a1aa349b 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41450,40100,43200,36100,199624,7974890750,00,0.00,N,5,-4550, 20241115,46000,46000,46550,44700,32387,1471130800,00,0.00,N,5,-550, 20241114,46550,47900,48750,46500,27722,1311870650,00,0.00,N,5,-1550, 20241113,48100,49500,51200,46600,49500,2401683100,00,0.00,N,5,-1400, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index d3bea39f72db..47c922dde842 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10920,11490,11670,10890,3064137,34531339770,00,0.00,N,2,140, 20241115,10780,11110,11210,10590,2672291,29275091160,00,0.00,N,5,-440, 20241114,11220,10190,11940,10180,15914628,181068118750,00,0.00,N,2,970, 20241113,10250,9950,10440,9520,2522256,25398550150,00,0.00,N,2,160, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index b99f74561208..e4251b7dc188 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12570,12450,12670,12400,96742,1215044000,00,0.00,N,3,0, 20241115,12570,12680,12680,11990,134675,1644152730,00,0.00,N,5,-230, 20241114,12800,11710,12800,11710,148452,1813250680,00,0.00,N,2,1150, 20241113,11650,12030,12240,11630,150107,1775555950,00,0.00,N,5,-490, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 6f77785c391c..e69854b0e03f 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,557,545,562,523,191983,106042982,00,0.00,N,2,14, 20241115,543,538,555,538,214793,116428250,00,0.00,N,5,-6, 20241114,549,554,557,543,125317,68732419,00,0.00,N,2,3, 20241113,546,540,569,540,296725,162976464,00,0.00,N,3,0, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 5711514aa372..b8558fa63a7c 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18300,18120,18470,17840,446984,8130665800,00,0.00,N,2,20, 20241115,18280,17360,18350,17110,832599,14856576530,00,0.00,N,2,970, 20241114,17310,16980,17850,16410,925633,16022670260,00,0.00,N,2,900, 20241113,16410,16650,17430,16310,668618,11270710230,00,0.00,N,5,-520, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 53545410ef84..252f01145cd4 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2335,2270,2430,2270,215106,509696945,00,0.00,N,2,45, 20241115,2290,2150,2355,2150,297344,673313100,00,0.00,N,2,60, 20241114,2230,2330,2385,2230,301524,689430670,00,0.00,N,5,-120, 20241113,2350,2310,2440,2310,274127,649049855,00,0.00,N,5,-40, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index cc8691266b5f..eca9eee931cd 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8200,8400,8600,7660,1948,15338750,00,0.00,N,5,-180, 20241115,8380,8190,8380,7600,534,4303770,00,0.00,N,2,240, 20241114,8140,8000,8200,7700,325,2534740,00,0.00,N,2,70, 20241113,8070,8000,8310,7850,153,1214130,00,0.00,N,5,-250, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index b9ab2991835f..c86be9fc6775 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28800,26450,29450,26300,264046,7486482550,00,0.00,N,2,2350, 20241115,26450,25500,26800,25400,102161,2670524150,00,0.00,N,2,900, 20241114,25550,26500,26950,25500,97981,2570233650,00,0.00,N,5,-900, 20241113,26450,26450,27000,25800,107498,2854450450,00,0.00,N,5,-150, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 9d10e8967668..f3e358b70793 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14780,15190,15530,14730,221433,3348589750,00,0.00,N,5,-30, 20241115,14810,14400,15370,14080,294482,4332921470,00,0.00,N,2,560, 20241114,14250,14900,15160,14130,281094,4102711820,00,0.00,N,5,-740, 20241113,14990,15460,15880,14990,187822,2884301280,00,0.00,N,5,-660, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index b1a28ffa5dc7..d9a97775a5a7 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4670,4620,4715,4555,4355,20222830,00,0.00,N,5,-10, 20241115,4680,4740,4780,4620,2824,13261285,00,0.00,N,5,-60, 20241114,4740,4795,4795,4650,6826,31995030,00,0.00,N,5,-55, 20241113,4795,4800,4820,4700,4331,20498145,00,0.00,N,5,-45, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 2efdb209ff8c..3e5a9fc44b06 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12370,11800,12410,11750,99738,1223116710,00,0.00,N,2,510, 20241115,11860,11810,11980,11400,225202,2623702630,00,0.00,N,2,40, 20241114,11820,11930,12140,11820,157637,1887116930,00,0.00,N,5,-130, 20241113,11950,12380,12530,11900,201679,2445979940,00,0.00,N,5,-550, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 1513484da192..13ae82eb7778 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1930,1930,1960,1895,71019,137152595,00,0.00,N,2,12, 20241115,1918,1856,1920,1855,64529,121530615,00,0.00,N,2,48, 20241114,1870,1930,1960,1833,107530,204560762,00,0.00,N,5,-67, 20241113,1937,1935,1979,1900,70924,137006034,00,0.00,N,2,2, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 051bc0475ead..b928f55fb816 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,819,850,859,800,13890,11209017,00,0.00,N,5,-41, 20241115,860,876,876,830,284,245012,00,0.00,N,5,-19, 20241114,879,900,900,781,2863,2334759,00,0.00,N,2,32, 20241113,847,847,847,847,184,155848,00,0.00,N,5,-2, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 2e016e4e3be4..64f04090bdb6 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8000,8050,8380,7900,112105,920721570,00,0.00,N,5,-150, 20241115,8150,8140,8190,8020,24173,195533400,00,0.00,N,2,40, 20241114,8110,7950,8330,7950,28974,236118770,00,0.00,N,5,-80, 20241113,8190,7950,8310,7540,171655,1368812240,00,0.00,N,2,300, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index d0dc911eaf37..ac3e751dfea4 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2580,2465,2625,2465,19102,48650000,00,0.00,N,2,105, 20241115,2475,2505,2520,2425,23122,56681475,00,0.00,N,5,-30, 20241114,2505,2500,2520,2450,12751,31570480,00,0.00,N,5,-15, 20241113,2520,2520,2525,2480,10090,25150915,00,0.00,N,5,-40, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 208d3fabee23..029c7bfb4cf2 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3270,3150,3280,3150,249019,805304520,00,0.00,N,2,145, 20241115,3125,3120,3165,2995,244350,749442055,00,0.00,N,2,5, 20241114,3120,3300,3365,3120,488264,1597237165,00,0.00,N,5,-50, 20241113,3170,3250,3275,3110,313725,998326970,00,0.00,N,5,-70, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 6b7634e06a67..547651f911a0 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4850,4780,4955,4780,33413,161277615,00,0.00,N,5,-125, 20241115,4975,4965,5020,4850,25015,123126015,00,0.00,N,2,10, 20241114,4965,5070,5070,4850,20917,102681490,00,0.00,N,5,-55, 20241113,5020,4975,5080,4825,27531,135357395,00,0.00,N,2,45, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 5b0aa2ed1202..f4770c8a3389 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2890,2780,2905,2770,177383,508530390,00,0.00,N,2,90, 20241115,2800,2800,2815,2755,101730,283377175,00,0.00,N,3,0, 20241114,2800,2785,2810,2760,80726,225457270,00,0.00,N,2,15, 20241113,2785,2740,2790,2695,110876,304731640,00,0.00,N,2,10, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 8b0008b48505..4cc09530898c 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2770,2925,2770,85848,246908040,00,0.00,N,2,110, 20241115,2770,2875,2900,2660,116225,323841120,00,0.00,N,5,-105, 20241114,2875,2800,2970,2700,261705,746643090,00,0.00,N,2,240, 20241113,2635,2555,2915,2535,193451,525499430,00,0.00,N,2,85, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 069c4733fd38..8c53595a5c54 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18910,18280,19100,17700,585310,10855151720,00,0.00,N,2,550, 20241115,18360,15910,18650,15010,1431022,24996122040,00,0.00,N,2,2070, 20241114,16290,15500,17840,15500,1767366,29880080040,00,0.00,N,2,970, 20241113,15320,16020,16180,15120,554234,8549914310,00,0.00,N,5,-710, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index cf25112a392c..1c7206dbe771 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42050,36950,42450,36750,923923,37930037950,00,0.00,N,2,5100, 20241115,36950,36750,37800,36700,112753,4185892100,00,0.00,N,5,-350, 20241114,37300,37200,37700,36850,180885,6736661350,00,0.00,N,2,100, 20241113,37200,38200,38300,36700,197593,7384455300,00,0.00,N,5,-800, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 88dee5153d7b..ae5f56931af9 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1398,1312,1443,1304,1610953,2253201605,00,0.00,N,2,86, 20241115,1312,1232,1317,1226,308235,393057569,00,0.00,N,2,69, 20241114,1243,1270,1296,1235,245303,309768295,00,0.00,N,5,-34, 20241113,1277,1285,1310,1272,141250,181861809,00,0.00,N,5,-23, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index a46343aedd1e..75d8cdee77de 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3610,3600,3630,3505,412829,1474773520,00,0.00,N,5,-20, 20241115,3630,3825,3825,3400,1116946,3986404785,00,0.00,N,5,-70, 20241114,3700,3675,3770,3650,283264,1052429080,00,0.00,N,2,95, 20241113,3605,3600,3710,3530,502707,1817810355,00,0.00,N,5,-50, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 071db96e383a..360804a1df5a 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241118,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241115,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241114,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20241113,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20241112,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20241111,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20241113,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20241112,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20241111,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20241108,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20241107,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20241106,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 8b32657c0b23..0035a71d8b18 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1018,1015,1019,995,88648,89347648,00,0.00,N,2,3, 20241115,1015,996,1019,974,114791,113962465,00,0.00,N,2,13, 20241114,1002,1000,1004,993,143348,143159130,00,0.00,N,5,-2, 20241113,1004,1029,1048,999,164284,165127232,00,0.00,N,5,-25, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 7a567a4481b6..0582efb3ac50 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1740,1656,1751,1656,324374,558318432,00,0.00,N,2,61, 20241115,1679,1623,1695,1618,404401,671993220,00,0.00,N,2,41, 20241114,1638,1645,1667,1637,282534,465365770,00,0.00,N,5,-15, 20241113,1653,1690,1719,1653,448099,750729523,00,0.00,N,5,-66, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index db63863f16e6..1a32cf07ef69 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,1652,2130,1643,46732828,90720631683,00,0.00,N,2,355, 20241115,1680,1510,1867,1510,29529072,51506075007,00,0.00,N,2,137, 20241114,1543,1571,1610,1528,2996333,4689064186,00,0.00,N,5,-50, 20241113,1593,1604,1736,1592,5079781,8393414945,00,0.00,N,5,-25, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 1b0ce5bd0a2e..066415fc471c 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1040,1057,1060,1000,78425,80287982,00,0.00,N,5,-9, 20241115,1049,1049,1057,1009,99755,102670556,00,0.00,N,3,0, 20241114,1049,1004,1090,981,18595,19235971,00,0.00,N,2,39, 20241113,1010,1025,1027,983,74840,74771709,00,0.00,N,5,-24, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 4210b6e7cbe0..db6e3e070e6c 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3835,3835,3995,3735,343815,1337555550,00,0.00,N,2,35, 20241115,3800,3930,4000,3800,62995,243583525,00,0.00,N,5,-50, 20241114,3850,3870,3870,3745,74067,281564700,00,0.00,N,2,20, 20241113,3830,3850,3940,3770,64412,246292465,00,0.00,N,5,-60, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index ea30ff48760f..241911ffc845 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7960,7820,8070,7720,141061,1117810080,00,0.00,N,2,150, 20241115,7810,7430,7840,7250,180380,1358564220,00,0.00,N,2,280, 20241114,7530,7410,7610,7360,131186,980127320,00,0.00,N,2,120, 20241113,7410,7390,7840,7320,216601,1642996810,00,0.00,N,2,100, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 99c2d0de1c0e..6be1bd979ce1 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16260,16260,16430,16020,66063,1069703870,00,0.00,N,2,160, 20241115,16100,15710,16380,15520,192288,3061060130,00,0.00,N,2,320, 20241114,15780,15700,16130,15620,73659,1165608840,00,0.00,N,5,-70, 20241113,15850,16020,16070,15690,76150,1208651820,00,0.00,N,5,-170, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index da99310293ae..6959550a2f72 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13950,14500,14650,13840,579132,8241668250,00,0.00,N,5,-750, 20241115,14700,14970,15350,14670,418377,6266071120,00,0.00,N,5,-150, 20241114,14850,15250,15600,14800,393675,5955694090,00,0.00,N,3,0, 20241113,14850,15790,15900,14820,496453,7545380190,00,0.00,N,5,-760, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index ec006e1cfffc..afac38f1a1ff 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2200,2200,2000,106,213020,00,0.00,N,2,2, 20241115,1998,2300,2300,1955,421,834421,00,0.00,N,5,-302, 20241114,2300,2300,2300,2300,2,4600,00,0.00,N,1,300, 20241113,2000,2290,2290,1806,1023,1926138,00,0.00,N,3,0, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index c0f0cce29f22..3d5edd6fe882 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6900,6900,6900,6900,100,690000,00,0.00,N,3,0, +20241118,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, +20241115,6900,6900,6900,6900,100,690000,00,0.00,Y,3,0, 20241114,6900,6920,6920,6900,100,690300,00,0.00,N,3,0, 20241113,6900,6900,6900,6900,100,690000,00,0.00,N,3,0, 20241112,6900,6900,6900,6900,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 45ff22937d87..99058d875b56 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1242,1220,1254,1210,193955,240038432,00,0.00,N,2,24, 20241115,1218,1154,1226,1154,307910,366173002,00,0.00,N,2,33, 20241114,1185,1197,1232,1182,258697,310571294,00,0.00,N,5,-15, 20241113,1200,1210,1248,1200,374832,455510086,00,0.00,N,5,-39, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index a470caaf9bc0..dabcf3efb247 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,916000,915000,932000,907000,88698,81456113000,00,0.00,N,5,-21000, 20241115,937000,956000,964000,929000,281564,251124736330,00,0.00,N,5,-20000, 20241114,957000,951000,972000,943000,77243,74045492000,00,0.00,N,2,7000, 20241113,950000,978000,987000,947000,90569,87243865000,00,0.00,N,5,-37000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 58ceceedeb0b..36f86a8508f1 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2770,2780,2825,2750,177811,496013660,00,0.00,N,3,0, 20241115,2770,2690,2805,2645,319238,874930630,00,0.00,N,2,55, 20241114,2715,2660,2720,2660,168564,452869650,00,0.00,N,2,55, 20241113,2660,2695,2720,2650,170396,456669300,00,0.00,N,5,-60, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index d4adc58011d8..dffb1158a232 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241118,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241115,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241114,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20241113,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20241112,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20241111,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20241113,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20241112,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20241111,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20241108,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20241107,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20241106,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index aa2c5c569363..31fac89b20ed 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3140,2885,3280,2885,41033,128590515,00,0.00,N,2,255, 20241115,2885,2830,2975,2830,11009,31871075,00,0.00,N,2,55, 20241114,2830,2820,2865,2800,4133,11725550,00,0.00,N,5,-10, 20241113,2840,2840,2910,2840,4140,11826950,00,0.00,N,5,-25, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 5eecbcd3fabc..485a26ef063b 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3730,3575,3880,3570,453048,1704236475,00,0.00,N,2,155, 20241115,3575,3500,3585,3425,211937,740684730,00,0.00,N,2,25, 20241114,3550,3535,3675,3535,173370,624021585,00,0.00,N,3,0, 20241113,3550,3510,3645,3510,207479,741343725,00,0.00,N,5,-70, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index ce2939d9dd4c..11a02998ae40 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,439,513,513,424,55104384,26103585600,00,0.00,N,2,44, 20241115,395,395,395,395,1695381,669675495,00,0.00,N,1,91, 20241114,304,304,304,304,1083442,329363778,00,0.00,N,1,70, 20241113,234,229,271,225,3698560,914048698,00,0.00,N,2,5, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 89d85f83f8ed..577d4f9d6b95 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,387,387,407,383,103470,40102951,00,0.00,N,3,0, 20241115,387,397,397,370,66868,25893504,00,0.00,N,5,-10, 20241114,397,396,418,380,143206,57370665,00,0.00,N,2,1, 20241113,396,410,423,382,212547,86072725,00,0.00,N,5,-27, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 05f2987dbaec..7cfb42e426f3 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5200,5200,5200,5200,15,78000,00,0.00,N,3,0, 20241115,5200,5400,5400,5200,2,10600,00,0.00,N,2,10, 20241114,5190,5190,5190,5190,40,207600,00,0.00,N,5,-10, 20241113,5200,5200,5200,5200,100,520000,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index a17075d20176..ed4b8dd6db58 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241118,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241115,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241114,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20241113,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20241112,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20241111,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20241113,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20241112,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20241111,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20241108,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20241107,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20241106,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 1198d58efb6b..7379c681dce6 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241115,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241114,1100,1100,1100,1100,10,11000,00,0.00,Y,3,0, 20241113,1100,1100,1100,1100,5,5500,00,0.00,N,2,80, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 75f73a79a292..45052d67a708 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14000,12400,15100,11600,10084855,140164866870,00,0.00,N,2,1600, 20241115,12400,13590,13680,12380,1361593,17590727330,00,0.00,N,5,-1460, 20241114,13860,15320,15960,13860,2353784,35853026400,00,0.00,N,5,-1490, 20241113,15350,16300,17330,15200,2979870,48979897300,00,0.00,N,5,-1460, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 449953805781..ea76e00a4bad 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25250,26000,27300,24900,34933,897349600,00,0.00,N,5,-550, 20241115,25800,26250,27300,25400,31467,816617200,00,0.00,N,5,-1400, 20241114,27200,28650,29950,26400,64487,1779319650,00,0.00,N,5,-1050, 20241113,28250,27550,28300,25050,77830,2040861350,00,0.00,N,2,50, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index a56fa6be94ec..8848fa023560 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12820,12570,13010,12570,29351,373934220,00,0.00,N,5,-50, 20241115,12870,12260,12930,12260,32198,408526610,00,0.00,N,2,370, 20241114,12500,12600,12770,12500,18464,232761490,00,0.00,N,5,-100, 20241113,12600,13110,13110,12560,34399,439288660,00,0.00,N,5,-510, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index c779e6c93860..a21619d92238 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7300,7250,7890,7220,129937,976709000,00,0.00,N,2,50, 20241115,7250,7090,7330,7010,44394,317293510,00,0.00,N,2,140, 20241114,7110,7100,7240,7100,34335,245940540,00,0.00,N,5,-20, 20241113,7130,7160,7320,7130,47458,341119830,00,0.00,N,5,-130, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index fc794d70ee40..ec1c02b6c016 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6390,6410,6540,6310,284874,1819002910,00,0.00,N,5,-10, 20241115,6400,5790,6690,5560,2387793,14890579890,00,0.00,N,2,620, 20241114,5780,5200,6500,5150,1060357,6283070590,00,0.00,N,2,650, 20241113,5130,5260,5260,5090,122623,631818930,00,0.00,N,3,0, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index ff952e8a824d..6b63f8a9f40d 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15210,15670,16090,15090,896769,13940253080,00,0.00,N,5,-520, 20241115,15730,15000,15770,14640,940473,14469903520,00,0.00,N,2,530, 20241114,15200,15420,15900,15010,1603529,24800139050,00,0.00,N,2,110, 20241113,15090,15080,15280,14580,824542,12319414420,00,0.00,N,5,-510, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 376037d65b9c..ec85b5938dca 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,997,1100,1100,851,2803,2391036,00,0.00,N,5,-2, 20241115,999,1094,1094,999,92,93048,00,0.00,N,2,13, 20241114,986,999,999,986,21,20849,00,0.00,N,2,60, 20241113,926,997,997,802,5885,5118041,00,0.00,N,5,-3, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index ccefdb3eb704..36ddcb55893f 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7520,7170,7550,7030,24031,175556210,00,0.00,N,2,350, 20241115,7170,6980,7310,6890,32559,231109550,00,0.00,N,2,190, 20241114,6980,6940,7400,6940,32957,236166540,00,0.00,N,5,-20, 20241113,7000,7700,7700,7000,46032,333307580,00,0.00,N,5,-560, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index d7f2f2821918..27a4c7507236 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23000,22650,23500,22300,122293,2805460800,00,0.00,N,2,300, 20241115,22700,21800,22850,21800,160804,3606048600,00,0.00,N,2,550, 20241114,22150,22900,23500,22050,143618,3252975500,00,0.00,N,5,-800, 20241113,22950,23800,24350,22950,161883,3778690400,00,0.00,N,5,-1200, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index b6b745aab4b8..f5b3ee3f5ca5 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8880,8910,8990,8880,25994,232073850,00,0.00,N,5,-40, 20241115,8920,8900,8930,8810,34309,303868740,00,0.00,N,2,30, 20241114,8890,8920,9020,8870,48053,428850650,00,0.00,N,5,-40, 20241113,8930,9080,9150,8930,63384,571484490,00,0.00,N,5,-130, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index e058d9c5c770..ba38d898014c 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44350,45550,47250,44250,203814,9296479400,00,0.00,N,5,-1800, 20241115,46150,44400,46550,44150,169702,7723486800,00,0.00,N,2,550, 20241114,45600,44500,47800,44500,344932,16039184000,00,0.00,N,2,950, 20241113,44650,44300,45550,43900,255878,11401184350,00,0.00,N,5,-1050, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 7191488b602a..91a3a1da9933 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12500,12370,12570,12280,42202,523744380,00,0.00,N,2,130, 20241115,12370,12030,12370,12000,40942,497445200,00,0.00,N,2,410, 20241114,11960,12240,12260,11890,15715,188800450,00,0.00,N,5,-140, 20241113,12100,12470,12480,12090,24070,293898090,00,0.00,N,5,-380, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 3194cdceb447..b09907d3dcaa 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13950,13350,14400,13080,65719,913112510,00,0.00,N,2,470, 20241115,13480,13800,13820,13020,46200,619791440,00,0.00,N,5,-320, 20241114,13800,13120,14390,13120,52588,722427910,00,0.00,N,2,630, 20241113,13170,13610,13750,13000,61117,814519870,00,0.00,N,5,-580, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index f6d90adf269d..c58d33b051c7 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1961,1983,2055,1902,311400,611440788,00,0.00,N,5,-24, 20241115,1985,2110,2135,1900,408507,812114223,00,0.00,N,5,-125, 20241114,2110,2120,2165,2000,315699,655505205,00,0.00,N,5,-5, 20241113,2115,2045,2170,1906,571306,1158447243,00,0.00,N,2,25, diff --git a/214310/day/candle-day-250.csv b/214310/day/candle-day-250.csv index c19134bab3f3..802a497e3879 100644 --- a/214310/day/candle-day-250.csv +++ b/214310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241118,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241115,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241114,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, -20241113,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, -20241112,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, -20241111,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, +20241113,6120,6120,6120,6120,0,0,00,0.00,N,0,0, +20241112,6120,6120,6120,6120,0,0,00,0.00,N,0,0, +20241111,6120,6120,6120,6120,0,0,00,0.00,N,0,0, 20241108,6120,6120,6120,6120,0,0,00,0.00,N,0,0, 20241107,6120,6120,6120,6120,0,0,00,0.00,N,0,0, 20241106,6120,6120,6120,6120,0,0,00,0.00,N,0,0, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 795b16e19b50..9693e7daee05 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19780,19760,20050,19750,20824,412860440,00,0.00,N,5,-180, 20241115,19960,19770,19990,19660,16378,324590510,00,0.00,N,2,90, 20241114,19870,19570,19880,19440,33487,659233420,00,0.00,N,2,380, 20241113,19490,19500,19840,19450,34341,672716040,00,0.00,N,5,-130, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index b43f0c7c9fef..6095bae1a9f8 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,557,556,573,550,285971,160029293,00,0.00,N,2,7, 20241115,550,529,558,520,513916,275420217,00,0.00,N,2,15, 20241114,535,543,549,529,391800,209499724,00,0.00,N,5,-8, 20241113,543,553,566,541,436550,239591850,00,0.00,N,5,-16, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 87138023529e..c1bcded7f3f8 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17700,18060,18240,17330,70335,1241929390,00,0.00,N,5,-360, 20241115,18060,18630,18750,17910,81693,1490860260,00,0.00,N,5,-690, 20241114,18750,18900,19400,18260,96983,1823859920,00,0.00,N,2,50, 20241113,18700,18280,18910,17950,116720,2177918340,00,0.00,N,2,420, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 059db50c6e05..327dae24307d 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241118,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241115,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241114,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, -20241113,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, -20241112,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, -20241111,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, +20241113,7440,7440,7440,7440,0,0,00,0.00,N,0,0, +20241112,7440,7440,7440,7440,0,0,00,0.00,N,0,0, +20241111,7440,7440,7440,7440,0,0,00,0.00,N,0,0, 20241108,7440,7440,7440,7440,0,0,00,0.00,N,0,0, 20241107,7440,7440,7440,7440,0,0,00,0.00,N,0,0, 20241106,7440,7440,7440,7440,0,0,00,0.00,N,0,0, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index b30c5b4aca28..905e494c0580 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5960,6100,6110,5900,178530,1068486740,00,0.00,N,3,0, 20241115,5960,6010,6060,5710,235711,1382745540,00,0.00,N,2,100, 20241114,5860,6170,6310,5770,294272,1774985640,00,0.00,N,5,-310, 20241113,6170,6130,6300,5920,263272,1622656070,00,0.00,N,5,-60, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index efb20eeebc13..6f2a3a788fc6 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37200,35950,37600,34000,87033,3181136000,00,0.00,N,2,1300, 20241115,35900,38100,38200,35300,141048,5099165900,00,0.00,N,5,-2250, 20241114,38150,38500,39000,37300,78486,2980762900,00,0.00,N,5,-500, 20241113,38650,39300,40200,37800,109606,4252212350,00,0.00,N,5,-1050, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 0254f5d55f5b..91b9b7cada4e 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,207500,217000,220000,206000,109958,23300265000,00,0.00,N,5,-11500, 20241115,219000,206500,221500,205500,122419,26217034500,00,0.00,N,2,9000, 20241114,210000,223000,229000,205000,244811,52514415500,00,0.00,N,5,-9000, 20241113,219000,216500,225500,208000,279181,61041458500,00,0.00,N,2,5000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index b922f3fb5746..3b9a6f9bfdc3 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1478,1392,1590,1392,2326086,3448154895,00,0.00,N,2,98, 20241115,1380,1321,1470,1311,1765647,2453638561,00,0.00,N,2,65, 20241114,1315,1693,1740,1301,2874535,4385404203,00,0.00,N,5,-371, 20241113,1686,1680,1756,1660,738605,1256975424,00,0.00,N,5,-28, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 05a0b4146612..56583f411682 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2730,2785,2890,2700,911903,2536630515,00,0.00,N,5,-90, 20241115,2820,2580,2835,2510,2608841,7147626890,00,0.00,N,2,180, 20241114,2640,2670,2750,2520,516889,1386619050,00,0.00,N,5,-30, 20241113,2670,2690,2805,2670,678617,1841826995,00,0.00,N,5,-75, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 4b7d30b56d99..722673faf5df 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241118,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241115,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241114,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20241113,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20241112,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20241111,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20241113,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20241112,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20241111,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20241108,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20241107,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20241106,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 477068e4fba1..3b5b1d9e2b2b 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,67300,66700,68000,66600,13485,908957200,00,0.00,N,5,-300, 20241115,67600,65000,67700,65000,33142,2207217400,00,0.00,N,2,2800, 20241114,64800,64500,65000,63700,21805,1403582200,00,0.00,N,2,900, 20241113,63900,64800,65200,63000,38723,2468014700,00,0.00,N,5,-1000, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 21b525d770fe..02c77db1853a 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241118,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241115,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241114,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20241113,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20241112,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20241111,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20241113,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20241112,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20241111,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20241108,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20241107,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20241106,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index fd1270843146..60be72d6734d 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4120,4155,4330,4120,751652,3168402810,00,0.00,N,5,-80, 20241115,4200,4330,4885,4180,10648218,49110485310,00,0.00,N,2,155, 20241114,4045,4150,4195,3980,1498711,6084455630,00,0.00,N,5,-185, 20241113,4230,3750,4810,3730,13748014,61180429185,00,0.00,N,2,405, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index c2f028de0dd5..4518e7498601 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42700,40750,42700,40750,33297,1395446850,00,0.00,N,2,1400, 20241115,41300,38800,42750,38750,86757,3563906800,00,0.00,N,2,2400, 20241114,38900,40050,40400,38700,94628,3726956550,00,0.00,N,5,-1100, 20241113,40000,42050,42200,40000,53083,2148323850,00,0.00,N,5,-1650, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 898654f376c1..9e64d6c87721 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10780,10660,10880,10650,27936,300471690,00,0.00,N,3,0, 20241115,10780,10730,10780,10400,32391,341915130,00,0.00,N,5,-20, 20241114,10800,10850,10990,10660,27616,297983270,00,0.00,N,5,-170, 20241113,10970,11000,11700,10850,35411,395352600,00,0.00,N,5,-150, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 232a5bd5beb2..5a58f73b6d27 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1813,1868,1899,1800,113032,207218444,00,0.00,N,5,-56, 20241115,1869,1964,1964,1753,203585,371942420,00,0.00,N,5,-45, 20241114,1914,1910,2020,1854,172801,336480425,00,0.00,N,2,14, 20241113,1900,1850,1900,1780,151334,276217494,00,0.00,N,2,50, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 2cdc3fbfc699..fdc0bc5003cf 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2430,2455,2480,2365,28127,67737025,00,0.00,N,5,-20, 20241115,2450,2305,2450,2290,64207,149998100,00,0.00,N,2,85, 20241114,2365,2385,2430,2340,27536,65467500,00,0.00,N,5,-5, 20241113,2370,2380,2460,2340,60633,143975045,00,0.00,N,5,-90, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 063470cec09e..2fceddb45794 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,500,500,500,500,1,500,00,0.00,N,1,65, 20241115,435,470,540,435,457,213250,00,0.00,N,5,-35, 20241114,470,470,470,470,1,470,00,0.00,N,2,45, 20241113,425,425,469,425,1213,515569,00,0.00,N,4,-75, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 8b013edc5f6b..488fa9a07b39 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2570,2880,2880,2545,2632860,7088839305,00,0.00,N,2,45, 20241115,2525,2400,2535,2400,536373,1352090630,00,0.00,N,2,85, 20241114,2440,2415,2495,2410,522220,1285227835,00,0.00,N,5,-35, 20241113,2475,2510,2550,2460,569306,1418811295,00,0.00,N,5,-65, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 8df3adca7264..aa388b4242ba 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,468,489,492,462,326905,154712072,00,0.00,N,5,-25, 20241115,493,451,525,436,290556,140931632,00,0.00,N,2,37, 20241114,456,468,484,453,93970,43444867,00,0.00,N,5,-10, 20241113,466,530,530,457,332938,162258944,00,0.00,N,5,-64, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index aa07c2051739..e708f9630c49 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7660,7390,7670,7320,39166,295907720,00,0.00,N,2,270, 20241115,7390,6900,7390,6900,43236,308400780,00,0.00,N,2,420, 20241114,6970,6990,7190,6970,24480,172979500,00,0.00,N,5,-110, 20241113,7080,7270,7270,6940,64264,453434050,00,0.00,N,5,-170, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 0e3fcf27d5b9..8bf6634789a0 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17210,17800,17800,17100,28492,490484860,00,0.00,N,5,-120, 20241115,17330,17120,17780,16930,57705,992766280,00,0.00,N,3,0, 20241114,17330,18070,18170,17170,48998,873372710,00,0.00,N,5,-330, 20241113,17660,18330,18400,17660,39269,701647180,00,0.00,N,5,-660, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 14dba5e2473d..2457c722011a 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,6400,6600,6050,510,3203270,00,0.00,N,5,-200, 20241115,6790,6000,7000,5990,1282,7873820,00,0.00,N,2,490, 20241114,6300,6400,6600,6000,1771,10683750,00,0.00,N,5,-300, 20241113,6600,6130,6800,5820,3027,18382780,00,0.00,N,2,450, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index a1af345a3d61..d1dc29d47175 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8790,8380,9350,8380,114446,1015748000,00,0.00,N,2,480, 20241115,8310,8850,8980,7590,235215,1940136460,00,0.00,N,5,-800, 20241114,9110,9200,9790,9000,78924,744037270,00,0.00,N,5,-100, 20241113,9210,9640,9850,9210,97685,923310320,00,0.00,N,5,-780, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index d616d2ea3ad1..50bb440cdc36 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5320,5310,5450,5290,74098,396090660,00,0.00,N,2,110, 20241115,5210,5070,5230,4985,57711,294123440,00,0.00,N,2,90, 20241114,5120,5120,5200,5040,48372,246342350,00,0.00,N,5,-20, 20241113,5140,5190,5230,5050,69737,357700640,00,0.00,N,2,10, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index d86eb42fc126..f1b576f9b92e 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, 20241115,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, 20241114,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, -20241113,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, -20241112,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, -20241111,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, +20241113,2500,2500,2500,2500,0,0,00,0.00,N,3,0, +20241112,2500,2500,2500,2500,0,0,00,0.00,N,3,0, +20241111,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20241108,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20241107,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20241106,2500,2500,2500,2400,21,51500,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index d88c4cc65d0e..f18bcb74f470 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6810,6990,7030,6610,37458,254760400,00,0.00,N,5,-180, 20241115,6990,6870,6990,6740,16634,113736720,00,0.00,N,2,120, 20241114,6870,6860,6880,6540,30974,208212560,00,0.00,N,2,10, 20241113,6860,6870,6910,6560,26944,180939020,00,0.00,N,3,0, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 6ce7e4fc2907..2973e28c7f13 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,499,499,499,499,0,0,00,0.00,Y,3,0, +20241118,499,499,499,499,0,0,00,0.00,Y,3,0, +20241115,499,499,499,499,0,0,00,0.00,Y,0,0, 20241114,499,499,499,499,0,0,00,0.00,Y,0,0, -20241113,499,499,499,499,0,0,00,0.00,Y,0,0, -20241112,499,499,499,499,0,0,00,0.00,Y,0,0, -20241111,499,499,499,499,0,0,00,0.00,Y,0,0, +20241113,499,499,499,499,0,0,00,0.00,N,0,0, +20241112,499,499,499,499,0,0,00,0.00,N,0,0, +20241111,499,499,499,499,0,0,00,0.00,N,0,0, 20241108,499,499,499,499,0,0,00,0.00,N,0,0, 20241107,499,499,499,499,0,0,00,0.00,N,0,0, 20241106,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index c8066b5f8137..d2dc3f8d7493 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1525,1491,1525,1480,42410,63850832,00,0.00,N,2,24, 20241115,1501,1499,1515,1458,61898,91735469,00,0.00,N,5,-14, 20241114,1515,1543,1561,1490,53735,81552893,00,0.00,N,5,-29, 20241113,1544,1570,1611,1530,62575,97434260,00,0.00,N,5,-70, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index b36d8393eed9..8b61d851c762 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,381,381,381,381,0,0,00,0.00,Y,3,0, -20241114,381,381,381,381,0,0,00,0.00,Y,0,0, -20241113,381,381,381,381,0,0,00,0.00,Y,0,0, -20241112,381,381,381,381,0,0,00,0.00,Y,0,0, -20241111,381,381,381,381,0,0,00,0.00,Y,0,0, -20241108,381,381,381,381,0,0,00,0.00,N,0,0, -20241107,381,381,381,381,0,0,00,0.00,N,0,0, -20241106,381,381,381,381,0,0,00,0.00,N,0,0, -20241105,381,381,381,381,0,0,00,0.00,N,0,0, -20241104,381,381,381,381,0,0,00,0.00,N,0,0, -20241101,381,381,381,381,0,0,00,0.00,N,0,0, -20241031,381,381,381,381,0,0,00,0.00,N,0,0, -20241030,381,381,381,381,0,0,00,0.00,N,0,0, -20241029,381,381,381,381,0,0,00,0.00,N,0,0, -20241028,381,381,381,381,0,0,00,0.00,N,0,0, -20241025,381,381,381,381,0,0,00,0.00,N,0,0, -20241024,381,381,381,381,0,0,00,0.00,N,0,0, -20241023,381,381,381,381,0,0,00,0.00,N,0,0, -20241022,381,381,381,381,0,0,00,0.00,N,0,0, -20241021,381,381,381,381,0,0,00,0.00,N,0,0, -20241018,381,381,381,381,0,0,00,0.00,N,0,0, -20241017,381,381,381,381,0,0,00,0.00,N,0,0, -20241016,381,381,381,381,0,0,00,0.00,N,0,0, -20241015,381,381,381,381,0,0,00,0.00,N,0,0, -20241014,381,381,381,381,0,0,00,0.00,N,0,0, -20241011,381,381,381,381,0,0,00,0.00,N,0,0, -20241010,381,381,381,381,0,0,00,0.00,N,0,0, -20241008,381,381,381,381,0,0,00,0.00,N,0,0, -20241007,381,381,381,381,0,0,00,0.00,N,0,0, -20241004,381,381,381,381,0,0,00,0.00,N,0,0, -20241002,381,381,381,381,0,0,00,0.00,N,0,0, -20240930,381,381,381,381,0,0,00,0.00,N,0,0, -20240927,381,381,381,381,0,0,00,0.00,N,0,0, -20240926,381,381,381,381,0,0,00,0.00,N,0,0, -20240925,381,381,381,381,0,0,00,0.00,N,0,0, -20240924,381,381,381,381,0,0,00,0.00,N,0,0, -20240923,381,381,381,381,0,0,00,0.00,N,0,0, -20240920,381,381,381,381,0,0,00,0.00,N,0,0, -20240919,381,381,381,381,0,0,00,0.00,N,0,0, -20240913,381,381,381,381,0,0,00,0.00,N,0,0, -20240912,381,381,381,381,0,0,00,0.00,N,0,0, -20240911,381,381,381,381,0,0,00,0.00,N,0,0, -20240910,381,381,381,381,0,0,00,0.00,N,0,0, -20240909,381,381,381,381,0,0,00,0.00,N,0,0, -20240906,381,381,381,381,0,0,00,0.00,N,0,0, -20240905,381,381,381,381,0,0,00,0.00,N,0,0, -20240904,381,381,381,381,0,0,00,0.00,N,0,0, -20240903,381,381,381,381,0,0,00,0.00,N,0,0, -20240902,381,381,381,381,0,0,00,0.00,N,0,0, -20240830,381,381,381,381,0,0,00,0.00,N,0,0, -20240829,381,381,381,381,0,0,00,0.00,N,0,0, -20240828,381,381,381,381,0,0,00,0.00,N,0,0, -20240827,381,381,381,381,0,0,00,0.00,N,0,0, -20240826,381,381,381,381,0,0,00,0.00,N,0,0, -20240823,381,381,381,381,0,0,00,0.00,N,0,0, -20240822,381,381,381,381,0,0,00,0.00,N,0,0, -20240821,381,381,381,381,0,0,00,0.00,N,0,0, -20240820,381,381,381,381,0,0,00,0.00,N,0,0, -20240819,381,381,381,381,0,0,00,0.00,N,0,0, -20240816,381,381,381,381,0,0,00,0.00,N,0,0, -20240814,381,381,381,381,0,0,00,0.00,N,0,0, -20240813,381,381,381,381,0,0,00,0.00,N,0,0, -20240812,381,381,381,381,0,0,00,0.00,N,0,0, -20240809,381,381,381,381,0,0,00,0.00,N,0,0, -20240808,381,381,381,381,0,0,00,0.00,N,0,0, -20240807,381,381,381,381,0,0,00,0.00,N,0,0, -20240806,381,381,381,381,0,0,00,0.00,N,0,0, +20241118,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241115,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20241114,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20241113,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241112,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241111,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241108,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241107,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241106,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241105,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241104,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241101,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241031,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241030,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241029,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241028,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241025,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241024,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241023,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241022,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241021,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241018,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241017,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241016,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241015,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241014,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241011,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241010,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241008,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241007,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241004,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241002,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240930,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240927,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240926,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240925,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240924,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240923,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240920,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240919,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240913,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240912,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240911,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240910,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240909,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240906,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240905,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240904,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240903,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240902,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240830,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240829,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240828,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240827,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240826,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240823,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240822,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240821,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240820,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240819,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240816,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240814,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240813,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240812,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240809,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240808,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240807,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20240806,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20240805,381,381,381,381,0,0,00,0.00,N,0,0, 20240802,381,381,381,381,0,0,00,0.00,N,0,0, 20240801,381,381,381,381,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index eb2ac770acc1..69fa87667e23 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2050,2220,1998,962467,2043137483,00,0.00,N,2,80, 20241115,2040,2120,2185,2030,766967,1593438655,00,0.00,N,5,-95, 20241114,2135,2225,2330,2100,1507227,3308852520,00,0.00,N,5,-50, 20241113,2185,2450,2760,2025,6330398,15608137115,00,0.00,N,5,-155, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 851466ccfa63..5bf8ccf43da1 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2385,2380,2460,2330,84738,203267680,00,0.00,N,2,5, 20241115,2380,2400,2475,2305,192757,450768080,00,0.00,N,5,-60, 20241114,2440,2490,2545,2390,97440,239281970,00,0.00,N,5,-50, 20241113,2490,2670,2670,2475,129572,326775340,00,0.00,N,5,-100, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index a9304484b426..b652f85e98d4 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2385,2385,2015,16051,33151845,00,0.00,N,5,-180, 20241115,2305,2215,2305,2170,12575,28266575,00,0.00,N,5,-80, 20241114,2385,2470,2475,2200,5928,13615925,00,0.00,N,5,-105, 20241113,2490,2160,2490,2015,21555,47935465,00,0.00,N,2,310, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index ea54eb720b5c..169dcb0095d2 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,455,450,455,449,4001,1799955,00,0.00,N,2,5, 20241115,450,430,499,430,13099,5863994,00,0.00,N,2,11, 20241114,439,440,441,350,2007,792575,00,0.00,N,2,47, 20241113,392,450,450,382,1508,584308,00,0.00,N,5,-57, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index cf58787a56a8..02fa927d341b 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32300,33500,33600,32300,1641,53987450,00,0.00,N,5,-650, 20241115,32950,32600,33000,31950,235,7632100,00,0.00,N,2,300, 20241114,32650,33900,33900,31400,1433,46183150,00,0.00,N,5,-550, 20241113,33200,34000,34450,32300,1340,44322550,00,0.00,N,2,200, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index b101aaf58085..ce2a722562b7 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4155,4095,4190,4065,119905,496300420,00,0.00,N,2,60, 20241115,4095,3855,4095,3850,246078,979237305,00,0.00,N,2,180, 20241114,3915,3930,4040,3910,134465,532824375,00,0.00,N,5,-40, 20241113,3955,3930,4080,3930,275505,1100573950,00,0.00,N,5,-85, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 6a75db4834c2..f8dccf224dee 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14090,13700,14680,13660,358061,5057255980,00,0.00,N,2,280, 20241115,13810,13900,14470,13540,297511,4126681840,00,0.00,N,5,-260, 20241114,14070,13990,14590,13710,372554,5308296970,00,0.00,N,2,250, 20241113,13820,14280,15480,13680,1154399,16833566370,00,0.00,N,5,-120, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index ff64da541f54..e8e94f9a9204 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13050,14100,14110,13050,95262,1291352620,00,0.00,N,5,-990, 20241115,14040,14000,14420,13510,68565,956088200,00,0.00,N,5,-400, 20241114,14440,14500,14510,13900,64921,922802450,00,0.00,N,5,-60, 20241113,14500,14870,14950,14370,55428,808376010,00,0.00,N,5,-320, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index ae106793c7ea..4dbe54fbfe33 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4195,4160,4275,4115,25989,108695570,00,0.00,N,2,40, 20241115,4155,4130,4200,4065,61138,251370095,00,0.00,N,5,-5, 20241114,4160,4150,4245,4110,36608,152591360,00,0.00,N,5,-40, 20241113,4200,4350,4350,4175,60900,257951460,00,0.00,N,5,-175, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index cd6ec90c01c7..2e324e6bdfeb 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,690,745,800,671,6104014,4418648315,00,0.00,N,5,-26, 20241115,716,619,787,571,15777804,10791770420,00,0.00,N,2,90, 20241114,626,765,766,600,8647045,5755523351,00,0.00,N,5,-118, 20241113,744,836,872,711,7725663,5927884821,00,0.00,N,5,-68, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index ff67edaf450e..2539976e0c0e 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,967,967,967,967,0,0,00,0.00,Y,3,0, +20241118,967,967,967,967,0,0,00,0.00,Y,3,0, +20241115,967,967,967,967,0,0,00,0.00,Y,0,0, 20241114,967,967,967,967,0,0,00,0.00,Y,0,0, -20241113,967,967,967,967,0,0,00,0.00,Y,0,0, -20241112,967,967,967,967,0,0,00,0.00,Y,0,0, -20241111,967,967,967,967,0,0,00,0.00,Y,0,0, +20241113,967,967,967,967,0,0,00,0.00,N,0,0, +20241112,967,967,967,967,0,0,00,0.00,N,0,0, +20241111,967,967,967,967,0,0,00,0.00,N,0,0, 20241108,967,967,967,967,0,0,00,0.00,N,0,0, 20241107,967,967,967,967,0,0,00,0.00,N,0,0, 20241106,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index cba642834e64..d1e84573407e 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16830,17880,18000,16250,961417,16191845930,00,0.00,N,5,-1330, 20241115,18160,17880,18740,17200,550086,9950751500,00,0.00,N,2,390, 20241114,17770,19320,19820,17600,860452,15942710490,00,0.00,N,5,-1290, 20241113,19060,20800,21100,19020,880769,17358082390,00,0.00,N,5,-2240, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index be005dcecfda..4ace78c9b099 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3045,3020,3115,3010,9523,29201085,00,0.00,N,2,35, 20241115,3010,2905,3010,2825,24131,69945085,00,0.00,N,2,50, 20241114,2960,3025,3125,2850,22111,65243265,00,0.00,N,5,-40, 20241113,3000,3050,3075,2965,35555,106700470,00,0.00,N,5,-55, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 150d2dd99434..34d5d8c252d6 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3675,3465,3750,3465,69951,255834965,00,0.00,N,2,175, 20241115,3500,3580,3620,3370,165998,577703300,00,0.00,N,5,-125, 20241114,3625,3740,3865,3610,112720,417166260,00,0.00,N,5,-135, 20241113,3760,3765,3990,3755,130692,497653775,00,0.00,N,5,-170, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index fb71b048a76f..6f767553a1f7 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2740,2790,2910,2725,54184,149675090,00,0.00,N,5,-60, 20241115,2800,2615,2800,2615,79072,214107625,00,0.00,N,2,85, 20241114,2715,2640,2795,2600,119802,321622865,00,0.00,N,2,60, 20241113,2655,2955,3150,2655,285377,808275435,00,0.00,N,5,-335, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index e533ca92be8a..b8c488d0b4ed 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1699,1705,1758,1699,7397,12679086,00,0.00,N,5,-15, 20241115,1714,1804,1804,1624,22138,37550813,00,0.00,N,5,-90, 20241114,1804,1808,1808,1755,8682,15455049,00,0.00,N,5,-4, 20241113,1808,1800,1871,1787,3027,5482230,00,0.00,N,2,8, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index d564d190286c..6fd01a21a9d0 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12050,12100,12100,11810,838,9984140,00,0.00,N,5,-40, 20241115,12090,12100,12150,11880,165,1982750,00,0.00,N,5,-10, 20241114,12100,12070,12150,11870,1035,12461290,00,0.00,N,2,20, 20241113,12080,11890,12100,11810,1240,14839230,00,0.00,N,2,190, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index d278826903b2..36f0cd02f9fc 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3095,3155,3175,2990,29609,91122515,00,0.00,N,5,-5, 20241115,3100,3010,3125,2950,29752,90467770,00,0.00,N,2,90, 20241114,3010,3060,3180,3010,34162,105491625,00,0.00,N,5,-50, 20241113,3060,3300,3300,3060,40512,126669990,00,0.00,N,5,-265, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 45d5b43f0a9e..8c3aadcc66be 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8650,8250,8750,8210,820043,7026260470,00,0.00,N,2,400, 20241115,8250,8510,8700,8080,1646031,13664049150,00,0.00,N,5,-750, 20241114,9000,9350,9500,8980,1256206,11544452740,00,0.00,N,5,-520, 20241113,9520,9810,9940,9500,1158445,11217168030,00,0.00,N,5,-370, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 9d3ab9eede23..47d054a5c926 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6400,6630,6630,6150,144267,908115760,00,0.00,N,5,-270, 20241115,6670,6740,6740,6320,126522,824937120,00,0.00,N,5,-140, 20241114,6810,6140,6940,6140,258623,1720253210,00,0.00,N,2,610, 20241113,6200,6860,7040,6010,255977,1657197560,00,0.00,N,5,-430, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 6bf1a763050e..675f74c29456 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241118,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241115,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241114,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20241113,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20241112,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20241111,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20241113,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20241112,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20241111,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20241108,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20241107,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20241106,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 205d5652fa7a..1ca744077fac 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,702,706,719,675,29883,20945966,00,0.00,N,5,-7, 20241115,709,718,789,689,336296,244662092,00,0.00,N,2,2, 20241114,707,701,756,700,29233,20889752,00,0.00,N,2,7, 20241113,700,720,750,700,48893,34881181,00,0.00,N,5,-23, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index cadd4d6d4c35..2dddfdac71bb 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4955,4700,5000,4590,1900,9166760,00,0.00,N,2,175, 20241115,4780,4605,4880,4500,1085,4989865,00,0.00,N,5,-115, 20241114,4895,4975,4980,4700,504,2412835,00,0.00,N,3,0, 20241113,4895,4985,4985,4800,587,2854305,00,0.00,N,5,-85, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index f5cbee5b7e39..9e04d349115f 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12230,12440,12560,12030,289227,3546093080,00,0.00,N,5,-210, 20241115,12440,12100,12560,11900,338108,4133741520,00,0.00,N,2,340, 20241114,12100,12650,12850,12020,339974,4213247280,00,0.00,N,5,-550, 20241113,12650,12850,13150,12620,242475,3107400660,00,0.00,N,5,-410, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 0d77a8865a95..1f3f3b5ea0ce 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241118,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241115,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241114,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20241113,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20241112,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20241111,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20241113,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20241112,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20241111,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20241108,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20241107,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20241106,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 926965770a38..9d43e4014058 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3730,3680,3755,3680,14129,52388875,00,0.00,N,3,0, 20241115,3730,3660,3740,3570,21923,80318520,00,0.00,N,2,70, 20241114,3660,3645,3665,3550,28118,101491320,00,0.00,N,2,15, 20241113,3645,3700,3700,3620,21189,77140090,00,0.00,N,5,-75, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 22d3d419f05b..3f6416c2e100 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,699,600,699,600,11,6699,00,0.00,N,2,1, +20241118,696,699,699,699,0,0,00,0.00,Y,5,-3, +20241115,699,600,699,600,11,6699,00,0.00,Y,2,1, 20241114,698,599,699,582,25,15014,00,0.00,N,2,14, 20241113,684,508,685,508,27,15009,00,0.00,N,2,87, 20241112,597,597,597,597,0,0,00,0.00,N,3,-1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 0aad5a6da1fd..bea282a93705 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3250,3230,3325,3180,148465,483471885,00,0.00,N,2,15, 20241115,3235,3365,3375,3205,222495,724917130,00,0.00,N,5,-130, 20241114,3365,3300,3455,3275,442203,1491518965,00,0.00,N,2,90, 20241113,3275,3155,3290,3010,400581,1246040495,00,0.00,N,2,50, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index a8e640b8e8a3..1d0f2fea1dd7 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1910,1911,1935,1900,18463,35205396,00,0.00,N,2,2, 20241115,1908,1878,1933,1871,19582,37197712,00,0.00,N,2,38, 20241114,1870,2000,2040,1845,66390,128398622,00,0.00,N,5,-130, 20241113,2000,2040,2085,1993,23882,48345290,00,0.00,N,5,-40, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index bf669d9c931f..818c7cc859de 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4030,4125,4195,4005,19633,80569040,00,0.00,N,5,-95, 20241115,4125,4275,4415,4120,5434,22740535,00,0.00,N,5,-150, 20241114,4275,4270,4520,4230,3273,14075630,00,0.00,N,2,45, 20241113,4230,4300,4350,4225,13659,58333255,00,0.00,N,5,-70, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index f380647bd82f..705adec5dbbb 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10950,11490,11800,10780,153048,1701231090,00,0.00,N,5,-850, 20241115,11800,13550,13900,11200,193024,2496194060,00,0.00,N,5,-1740, 20241114,13540,14050,14370,13450,41703,583028760,00,0.00,N,5,-370, 20241113,13910,14070,14200,13810,26464,369541880,00,0.00,N,5,-160, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 836f8ef41ca6..58f288ac0758 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,3515,3515,3515,3515,101,355015,00,0.00,N,3,0, +20241118,3200,3515,3515,3515,0,0,00,0.00,Y,5,-315, +20241115,3515,3515,3515,3515,101,355015,00,0.00,Y,3,0, 20241114,3515,3515,3520,3495,702,2464675,00,0.00,N,2,220, 20241113,3295,2990,3295,2980,276,822965,00,0.00,N,5,-190, 20241112,3485,3485,3485,3485,0,0,00,0.00,N,3,-610, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 5d8d825d0677..54015d935cd2 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2735,2735,2735,2735,0,0,00,0.00,Y,3,0, 20241115,2735,2735,2735,2735,0,0,00,0.00,Y,3,0, 20241114,2735,2325,2735,2325,291,755645,00,0.00,Y,3,0, 20241113,2735,2150,2740,2150,1130,2744640,00,0.00,N,2,340, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 2256309dfa34..ba075c46ff5a 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3070,3305,3550,3035,25006748,84146124895,00,0.00,N,5,-135, 20241115,3205,3140,3255,3000,8140231,25506189005,00,0.00,N,5,-165, 20241114,3370,3310,3445,3125,13371251,44330612830,00,0.00,N,2,20, 20241113,3350,3455,3470,3195,8992373,29887886675,00,0.00,N,5,-130, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 3122f3395e32..392a9f957947 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2335,2335,2415,2285,94914,221065355,00,0.00,N,5,-10, 20241115,2345,2285,2420,2270,73207,173421135,00,0.00,N,5,-15, 20241114,2360,2445,2445,2250,68051,160953410,00,0.00,N,2,40, 20241113,2320,2405,2460,2290,193313,455888020,00,0.00,N,5,-170, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 3a28ff3af10d..cac43695d1bd 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,715,727,727,695,23282,16600485,00,0.00,N,5,-12, 20241115,727,666,742,666,82997,58361100,00,0.00,N,2,14, 20241114,713,700,725,681,25314,17891148,00,0.00,N,2,13, 20241113,700,705,705,662,36121,25144078,00,0.00,N,5,-5, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index ed864d5aaacc..bba8679a149a 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3635,3510,3645,3480,26976,97273725,00,0.00,N,2,130, 20241115,3505,3450,3505,3365,70815,242092970,00,0.00,N,2,40, 20241114,3465,3360,3495,3360,95902,325735915,00,0.00,N,2,75, 20241113,3390,3695,3750,3390,60738,218470320,00,0.00,N,5,-360, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 110317d3c994..27e915aaffac 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13690,13310,13910,13210,413518,5659726050,00,0.00,N,2,400, 20241115,13290,13020,13400,12870,574481,7522736570,00,0.00,N,2,270, 20241114,13020,13530,13810,13020,831826,11061228880,00,0.00,N,5,-500, 20241113,13520,13410,14210,13410,857305,11681684540,00,0.00,N,5,-200, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 6193605fc9bd..63fa827954b4 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,918,882,918,876,111492,100240411,00,0.00,N,2,36, 20241115,882,873,895,857,72510,63313571,00,0.00,N,2,14, 20241114,868,835,889,815,33941,28687295,00,0.00,N,2,33, 20241113,835,864,864,833,48941,41429406,00,0.00,N,5,-29, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index e8cc1e5d0400..da420d10bea4 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10810,10880,10980,10520,14110,152590240,00,0.00,N,2,80, 20241115,10730,10610,10880,10380,18623,198005890,00,0.00,N,2,170, 20241114,10560,11060,11170,10560,19608,212860580,00,0.00,N,5,-610, 20241113,11170,11090,11440,10890,23724,262924930,00,0.00,N,5,-280, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index a7573fc684e1..b17283f65820 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5690,5660,5840,5400,78150,442035670,00,0.00,N,2,10, 20241115,5680,5740,5880,5510,79491,450706560,00,0.00,N,5,-60, 20241114,5740,5820,6250,5660,204513,1214903780,00,0.00,N,2,200, 20241113,5540,5810,5980,5500,123595,705477530,00,0.00,N,5,-270, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index d9d7f8fdaeda..79fc605e4600 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1384,1370,1422,1363,311664,434247369,00,0.00,N,5,-2, 20241115,1386,1411,1414,1335,696740,959886912,00,0.00,N,5,-27, 20241114,1413,1432,1468,1396,340518,483377005,00,0.00,N,5,-19, 20241113,1432,1424,1479,1422,397767,574049549,00,0.00,N,5,-38, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 175bdf2cdde1..06027dd4f27b 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241118,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241115,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241114,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20241113,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20241112,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20241111,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20241113,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20241112,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20241111,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20241108,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20241107,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20241106,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index f38489c56bdf..de96f9e90db8 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4930,5010,5160,4835,381517,1898089375,00,0.00,N,5,-200, 20241115,5130,5140,5200,4995,167487,853232125,00,0.00,N,5,-10, 20241114,5140,5280,5460,5050,283466,1480735080,00,0.00,N,5,-120, 20241113,5260,5590,5680,5200,560623,3013344690,00,0.00,N,5,-420, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 484b37a81868..325aad6e54a1 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241118,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241115,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241114,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20241113,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20241112,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20241111,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20241113,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20241112,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20241111,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20241108,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20241107,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20241106,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 4c64ae6703c8..0179ca12ae96 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17550,20150,20150,15130,2368832,40505676400,00,0.00,N,5,-3600, 20241115,21150,21650,22550,20750,331898,7125152100,00,0.00,N,5,-650, 20241114,21800,20200,23000,20150,733211,16084321850,00,0.00,N,2,2000, 20241113,19800,21300,21550,19510,373242,7568081710,00,0.00,N,5,-1350, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index c2cedd37c584..c14d38f7f24a 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1052,1051,1120,1010,308781,330236074,00,0.00,N,5,-9, 20241115,1061,1120,1120,1047,372717,404335287,00,0.00,N,2,15, 20241114,1046,988,1179,988,898560,981236575,00,0.00,N,2,59, 20241113,987,1052,1101,980,756157,776198377,00,0.00,N,5,-126, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index b901cedebc16..b9cfc2542bdb 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241115,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241114,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20241113,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20241112,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20241111,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20241113,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20241112,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20241111,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241108,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241107,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241106,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index b806a333178c..7c659d563d4b 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1195,1224,1224,1175,88813,105788568,00,0.00,N,5,-29, 20241115,1224,1183,1224,1096,164697,187814829,00,0.00,N,2,41, 20241114,1183,1200,1281,1155,143334,174368833,00,0.00,N,2,5, 20241113,1178,1205,1206,1169,98434,116649630,00,0.00,N,5,-56, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 24fe53a13e1a..6e5c610fca24 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10620,10530,10680,10530,18800,199074130,00,0.00,N,2,90, 20241115,10530,10600,10630,10440,15189,159451150,00,0.00,N,5,-60, 20241114,10590,10690,10690,10430,17724,185981110,00,0.00,N,2,10, 20241113,10580,10710,10730,10480,18041,190883460,00,0.00,N,5,-130, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 43275cf0fe45..c83a6422d655 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,464,460,489,452,495443,231601245,00,0.00,N,2,5, 20241115,459,454,479,446,580082,268344006,00,0.00,N,5,-9, 20241114,468,463,486,450,1014844,470242490,00,0.00,N,5,-6, 20241113,474,506,513,461,1922288,933492722,00,0.00,N,5,-43, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 68ee7ff5da5d..df95f448979c 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1802,1810,1841,1802,15564,28254438,00,0.00,N,5,-31, 20241115,1833,1830,1862,1829,7293,13401812,00,0.00,N,5,-16, 20241114,1849,1830,2005,1821,27510,52003897,00,0.00,N,2,29, 20241113,1820,1902,1902,1820,50933,93862737,00,0.00,N,5,-82, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 4d4fb0f7ba86..cd95688e801a 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6690,6480,6690,6410,58994,387851000,00,0.00,N,2,200, 20241115,6490,6490,6580,6140,80087,507328480,00,0.00,N,3,0, 20241114,6490,6700,6880,6460,77167,508989180,00,0.00,N,5,-230, 20241113,6720,6740,7130,6700,107217,727404180,00,0.00,N,5,-310, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 58a7a22c8bb5..7b0e00a23a59 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15150,15080,16000,14770,155204,2349457560,00,0.00,N,2,70, 20241115,15080,14690,15090,14240,203312,2967669330,00,0.00,N,2,380, 20241114,14700,15320,15360,14610,162860,2455459200,00,0.00,N,5,-370, 20241113,15070,15740,15930,15030,220296,3355874390,00,0.00,N,5,-680, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 4fe246a0a292..3757eee7a554 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6400,6400,6570,6380,13847,89144040,00,0.00,N,3,0, 20241115,6400,6700,6700,6300,18993,120742200,00,0.00,N,2,20, 20241114,6380,6410,6480,6370,6226,39881970,00,0.00,N,5,-40, 20241113,6420,6750,6760,6400,26196,171127450,00,0.00,N,5,-330, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 18726f5f2cc8..d601bb3accff 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1914,1914,1990,1905,55569,106689994,00,0.00,N,5,-20, 20241115,1934,1990,1998,1869,71226,135906272,00,0.00,N,5,-55, 20241114,1989,1960,2020,1950,32660,64670304,00,0.00,N,2,29, 20241113,1960,1920,2010,1920,102276,202099608,00,0.00,N,5,-90, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 95ba2a89d2b5..6728c46fb090 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5050,4995,5050,4870,1983,9836010,00,0.00,N,2,150, 20241115,4900,5000,5000,4705,1223,5932180,00,0.00,N,5,-80, 20241114,4980,5080,5080,4830,675,3376890,00,0.00,N,2,30, 20241113,4950,5070,5070,4805,1958,9618585,00,0.00,N,5,-100, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index e7d6dcf08ec5..ab1f48c38cbe 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22650,23000,23400,22500,153548,3507595750,00,0.00,N,5,-550, 20241115,23200,23800,24150,22450,217260,4995921750,00,0.00,N,5,-900, 20241114,24100,23100,24450,23100,213157,5091264400,00,0.00,N,2,800, 20241113,23300,25050,25550,23250,418888,10023619300,00,0.00,N,5,-1750, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 8d2cefe3b8a9..41010c3b4c5a 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9070,9320,9320,8750,27305,245995840,00,0.00,N,5,-90, 20241115,9160,8820,9480,8820,50804,464801570,00,0.00,N,2,350, 20241114,8810,7920,9330,7680,128782,1103465600,00,0.00,N,2,880, 20241113,7930,8230,8440,7910,29282,236837430,00,0.00,N,5,-480, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 7ec25d8979de..1807269fd3b4 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10350,10700,10990,10190,106460,1108269770,00,0.00,N,5,-430, 20241115,10780,9420,11070,9170,664402,6998562470,00,0.00,N,2,1370, 20241114,9410,8750,9480,8750,110727,1010077510,00,0.00,N,2,580, 20241113,8830,9210,9290,8720,191718,1719071250,00,0.00,N,5,-460, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 36ac1cdb743d..1a5649e471ee 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,229,229,229,229,0,0,00,0.00,Y,3,0, +20241118,229,229,229,229,0,0,00,0.00,Y,3,0, +20241115,229,229,229,229,0,0,00,0.00,Y,0,0, 20241114,229,229,229,229,0,0,00,0.00,Y,0,0, -20241113,229,229,229,229,0,0,00,0.00,Y,0,0, -20241112,229,229,229,229,0,0,00,0.00,Y,0,0, -20241111,229,229,229,229,0,0,00,0.00,Y,0,0, +20241113,229,229,229,229,0,0,00,0.00,N,0,0, +20241112,229,229,229,229,0,0,00,0.00,N,0,0, +20241111,229,229,229,229,0,0,00,0.00,N,0,0, 20241108,229,229,229,229,0,0,00,0.00,N,0,0, 20241107,229,229,229,229,0,0,00,0.00,N,0,0, 20241106,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index f801c43d9772..b0bbd5ced003 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9740,10600,10800,9710,1504195,15400717510,00,0.00,N,5,-500, 20241115,10240,9490,10630,9490,2410002,24529236720,00,0.00,N,2,720, 20241114,9520,10110,10280,9490,956590,9485095970,00,0.00,N,5,-590, 20241113,10110,10150,10490,10110,726228,7437197510,00,0.00,N,5,-280, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 28ffe10f8b23..409bccf172d3 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4260,4350,4350,4150,1511,6348840,00,0.00,N,5,-15, 20241115,4275,4400,4400,4200,367,1546650,00,0.00,N,5,-10, 20241114,4285,4290,4290,4250,204,870520,00,0.00,N,3,0, 20241113,4285,4300,4300,4120,28,115705,00,0.00,N,2,45, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index fe690a0eb6b8..ce32e5adc7da 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6940,6880,7160,6820,24392,169659310,00,0.00,N,5,-10, 20241115,6950,6650,6950,6500,43968,292766800,00,0.00,N,2,210, 20241114,6740,6710,7040,6610,53758,365436420,00,0.00,N,5,-90, 20241113,6830,6740,6910,6710,31145,212434000,00,0.00,N,2,30, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 711ae31c17e3..328a888fedb5 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1935,1925,2020,1925,7171,13941711,00,0.00,N,2,3, 20241115,1932,1900,1944,1900,19502,37492600,00,0.00,N,2,32, 20241114,1900,1917,1974,1900,20855,40186105,00,0.00,N,5,-37, 20241113,1937,1939,1958,1912,14520,28066815,00,0.00,N,5,-22, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index e8f2a9ff02a8..49c49a10b2e4 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,17990,17990,17990,17990,0,0,00,0.00,Y,3,0, -20241114,17990,17990,17990,17990,0,0,00,0.00,Y,3,0, -20241113,17990,17990,17990,17990,0,0,00,0.00,Y,3,0, -20241112,17990,17990,17990,17990,0,0,00,0.00,Y,3,0, -20241111,17990,17990,17990,17990,0,0,00,0.00,Y,3,0, +20241118,17000,17000,17000,17000,1,17000,00,0.00,N,5,-990, +20241115,17990,17990,17990,17990,0,0,00,0.00,N,3,0, +20241114,17990,17990,17990,17990,0,0,00,0.00,N,3,0, +20241113,17990,17990,17990,17990,0,0,00,0.00,N,3,0, +20241112,17990,17990,17990,17990,0,0,00,0.00,N,3,0, +20241111,17990,17990,17990,17990,0,0,00,0.00,N,3,0, 20241108,17990,17990,17990,17990,10,179900,00,0.00,N,2,490, 20241107,17500,17500,17500,15300,112,1728200,00,0.00,N,5,-490, 20241106,17990,17000,18500,17000,92,1678200,00,0.00,N,2,1490, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 99b43568c726..fcc3b02e0d66 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,668,749,749,563,37,25958,00,0.00,N,2,8, 20241115,660,680,729,630,7766,4967963,00,0.00,N,2,25, 20241114,635,680,680,540,1147,647445,00,0.00,N,3,0, 20241113,635,644,644,479,339,181521,00,0.00,N,2,75, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 42e32bc44a18..939d996d8da9 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1577,1171,1577,1171,3,3919,00,0.00,N,2,200, 20241115,1377,1377,1377,1377,1,1377,00,0.00,N,2,177, 20241114,1200,1200,1200,1200,0,0,00,0.00,N,3,-160, 20241113,1360,1360,1360,1360,1,1360,00,0.00,N,4,-240, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 574da5851e45..4d9d235cc28a 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11330,11300,11450,11220,25301,287663460,00,0.00,N,5,-60, 20241115,11390,11080,11390,11050,50187,562683110,00,0.00,N,2,200, 20241114,11190,11100,11190,10950,35629,392913650,00,0.00,N,2,230, 20241113,10960,11030,11100,10930,44537,488650490,00,0.00,N,5,-140, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 8446d519900d..814a0dec0319 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1143,1123,1160,1123,127900,146328130,00,0.00,N,2,3, 20241115,1140,1165,1165,1116,166461,190084081,00,0.00,N,5,-27, 20241114,1167,1164,1195,1164,137363,160938107,00,0.00,N,5,-6, 20241113,1173,1154,1269,1154,439860,527944933,00,0.00,N,5,-13, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 76ddef92f0e6..93901c7ed893 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4010,4145,4145,4005,151794,615438465,00,0.00,N,5,-70, 20241115,4080,3880,4105,3795,399955,1589204250,00,0.00,N,2,180, 20241114,3900,3900,4025,3840,249924,980217235,00,0.00,N,2,75, 20241113,3825,3820,4145,3820,332794,1309880760,00,0.00,N,5,-35, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 44832cc99e59..1e77534147f6 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15910,15420,16000,14710,33209,517925980,00,0.00,N,2,340, 20241115,15570,15000,15760,14950,18986,290056260,00,0.00,N,2,380, 20241114,15190,15320,15570,14350,73006,1095556520,00,0.00,N,5,-200, 20241113,15390,15910,15910,15380,51469,800378590,00,0.00,N,5,-570, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 17f4d9e25b31..a76c2321923f 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8990,8760,9080,8620,118842,1053354600,00,0.00,N,2,140, 20241115,8850,8660,9010,8280,149103,1305971910,00,0.00,N,2,60, 20241114,8790,8840,9000,8600,175273,1527176170,00,0.00,N,5,-10, 20241113,8800,9110,9300,8710,284114,2505569820,00,0.00,N,5,-370, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index dc5495a2c52f..88b7ac63fa30 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4345,3905,5000,3750,1105875,5039830065,00,0.00,N,2,395, 20241115,3950,4360,4360,3845,239074,950314000,00,0.00,N,5,-410, 20241114,4360,4800,4805,4300,223571,995417885,00,0.00,N,5,-430, 20241113,4790,5190,5190,4600,225123,1077653810,00,0.00,N,5,-400, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 296f334c56e9..fa1739e05fa4 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4515,4510,4650,4420,182348,825066165,00,0.00,N,5,-10, 20241115,4525,4565,4620,4420,209888,948007780,00,0.00,N,5,-80, 20241114,4605,4575,4760,4570,163160,757587155,00,0.00,N,5,-45, 20241113,4650,4875,4920,4610,208338,975693745,00,0.00,N,5,-130, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index f8e870b2c34d..8fc2d1c1efd9 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1100,1100,1100,1100,2,2200,00,0.00,N,3,0, 20241115,1100,1010,1100,1010,11,11200,00,0.00,N,5,-85, 20241114,1185,1011,1185,1011,525,532535,00,0.00,N,5,-4, 20241113,1189,1100,1189,1100,11,12189,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 212f20a11689..19e78b382226 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23100,22500,23400,22500,32931,755328600,00,0.00,N,2,500, 20241115,22600,22600,22750,22200,23023,517061800,00,0.00,N,2,150, 20241114,22450,22300,22600,22100,32855,733109050,00,0.00,N,2,50, 20241113,22400,23050,23250,22000,67115,1511119200,00,0.00,N,5,-750, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index d7a1042ced3b..cf3a9a51b970 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3670,3500,3675,3200,1470,4732205,00,0.00,N,2,470, 20241115,3200,3350,3350,3200,128,413150,00,0.00,N,5,-100, 20241114,3300,3300,3300,3300,10,33000,00,0.00,N,3,0, 20241113,3300,3300,3300,3200,147,480100,00,0.00,N,2,100, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index fba3786e2e97..553d097161b0 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3285,3365,3450,3285,36271,121399010,00,0.00,N,5,-80, 20241115,3365,3205,3405,3180,83869,275111020,00,0.00,N,2,100, 20241114,3265,3230,3270,3135,73802,235332475,00,0.00,N,3,0, 20241113,3265,3315,3360,3140,103058,330102095,00,0.00,N,5,-105, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 6130661feae5..5dfeee5b1053 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,87000,88500,90000,84200,254940,22222046300,00,0.00,N,5,-3600, 20241115,90600,89900,91500,88400,154356,13863764600,00,0.00,N,3,0, 20241114,90600,91400,93900,90600,153873,14137262600,00,0.00,N,5,-100, 20241113,90700,94900,96000,89800,223657,20502284400,00,0.00,N,5,-4400, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index ec9ce3f36a5a..1aa28b6d9799 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4055,3870,4090,3870,27764,111209295,00,0.00,N,2,195, 20241115,3860,3810,3890,3740,35410,134423205,00,0.00,N,5,-55, 20241114,3915,4000,4000,3825,28679,111999395,00,0.00,N,5,-85, 20241113,4000,4100,4100,3955,23171,93202750,00,0.00,N,5,-100, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index d056c6de9fb4..eca1a0f734cf 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5510,5490,5720,5460,308235,1710962950,00,0.00,N,2,20, 20241115,5490,5500,5630,5340,148318,813387920,00,0.00,N,5,-60, 20241114,5550,5530,6080,5500,620437,3551957980,00,0.00,N,5,-30, 20241113,5580,5620,5980,5560,226154,1300950370,00,0.00,N,5,-140, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 4697344cde00..68d8cd89a955 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17420,17000,17490,16890,37593,650704070,00,0.00,N,2,210, 20241115,17210,17120,17300,16700,89289,1518959540,00,0.00,N,2,90, 20241114,17120,17480,17730,16930,85417,1474662230,00,0.00,N,5,-360, 20241113,17480,17810,18090,17410,126921,2231499410,00,0.00,N,5,-330, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 5e862e2c0048..7c6bf39d0198 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3815,3845,3845,3750,26073,98906210,00,0.00,N,5,-25, 20241115,3840,3830,3840,3795,11566,44021690,00,0.00,N,2,40, 20241114,3800,3800,3900,3785,20384,77585715,00,0.00,N,5,-25, 20241113,3825,3880,3920,3660,68134,258746155,00,0.00,N,5,-120, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index f9a65872882f..024cb868c837 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2910,2935,2800,37078,107236105,00,0.00,N,3,0, 20241115,2880,2860,2885,2750,17870,50095590,00,0.00,N,2,20, 20241114,2860,2840,2870,2770,17940,50345620,00,0.00,N,2,20, 20241113,2840,2865,2890,2840,10712,30628915,00,0.00,N,5,-25, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 50959d972aec..2392cbbe589d 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,660,663,663,493,1506,744070,00,0.00,N,2,81, 20241115,579,638,638,473,2597,1228860,00,0.00,N,2,23, 20241114,556,600,600,556,3257,1882085,00,0.00,N,4,-97, 20241113,653,653,653,653,9,5877,00,0.00,N,4,-115, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index bb9bb63b177b..2ff3f1020557 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3210,3200,3295,3200,4654,15035900,00,0.00,N,2,10, 20241115,3200,3350,3505,3080,20218,64655955,00,0.00,N,5,-50, 20241114,3250,3305,3445,3185,22385,73580410,00,0.00,N,5,-55, 20241113,3305,3500,3505,3240,33602,112527255,00,0.00,N,5,-195, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 479cf699ecb6..9e34264a75c3 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3875,3800,3970,3800,15241,59281655,00,0.00,N,2,75, 20241115,3800,3600,3855,3600,21817,81570765,00,0.00,N,2,60, 20241114,3740,3905,3905,3735,23731,90150560,00,0.00,N,5,-110, 20241113,3850,3950,3990,3850,34909,136963530,00,0.00,N,5,-120, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index c59ada3f3238..3650d0894b78 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,354,388,388,350,131108,46639892,00,0.00,N,5,-27, 20241115,381,410,410,367,53116,19987953,00,0.00,N,5,-1, 20241114,382,375,386,363,37346,14014590,00,0.00,N,2,7, 20241113,375,375,375,344,142599,51045606,00,0.00,N,2,10, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index a7ffa3d6df06..d5808ce2de6d 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1522,1488,1530,1481,11976,17958636,00,0.00,N,2,34, 20241115,1488,1449,1530,1430,31612,46432929,00,0.00,N,5,-17, 20241114,1505,1417,1505,1409,42049,61301957,00,0.00,N,2,89, 20241113,1416,1573,1599,1416,86270,126522899,00,0.00,N,5,-163, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index c18227d29061..06ad64e039eb 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13190,13150,13300,12810,7769,101904040,00,0.00,N,2,260, 20241115,12930,13250,13250,12590,8588,110465640,00,0.00,N,5,-70, 20241114,13000,12910,13310,12910,7369,96294670,00,0.00,N,5,-100, 20241113,13100,13500,13850,12910,20761,274063820,00,0.00,N,5,-470, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index f814e24f905c..02a74d40850f 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6580,6150,6620,6150,61553,401028590,00,0.00,N,2,330, 20241115,6250,6170,6450,6080,66288,415399420,00,0.00,N,2,50, 20241114,6200,6450,6710,6180,101867,646149950,00,0.00,N,5,-280, 20241113,6480,6600,6890,6350,78932,514695880,00,0.00,N,5,-220, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index aa487a738555..9bf6b06bc37b 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5400,5080,5490,5080,46522,249320530,00,0.00,N,2,260, 20241115,5140,5450,5450,5000,110441,565997680,00,0.00,N,5,-310, 20241114,5450,5930,5990,5440,154688,875607140,00,0.00,N,5,-350, 20241113,5800,5530,7000,5530,1812114,11689000020,00,0.00,N,2,210, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 40e76fb7068f..9e49ee3d6353 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22700,22800,23200,22300,253938,5807804900,00,0.00,N,5,-100, 20241115,22800,22200,23100,22200,334466,7603986450,00,0.00,N,2,150, 20241114,22650,22800,23150,22200,363975,8235828400,00,0.00,N,5,-150, 20241113,22800,23550,23950,22750,397374,9162017700,00,0.00,N,5,-1150, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index fccc53770fd0..68c912f80099 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2725,2620,2755,2620,79328,215839145,00,0.00,N,2,70, 20241115,2655,2685,2685,2585,51096,134589770,00,0.00,N,2,10, 20241114,2645,2660,2705,2620,97798,260571870,00,0.00,N,2,10, 20241113,2635,2745,2780,2635,140922,376868380,00,0.00,N,5,-150, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 3c293eb72288..2a607a7c95c7 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38050,37150,38500,37150,218981,8325383600,00,0.00,N,2,200, 20241115,37850,37150,38150,36450,258590,9663656100,00,0.00,N,2,850, 20241114,37000,37700,38400,36550,525287,19544331350,00,0.00,N,5,-850, 20241113,37850,38750,39000,37800,273908,10457078250,00,0.00,N,5,-900, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index ec979ddb019c..e94389b8bcb2 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8960,9450,9500,8910,339593,3092905450,00,0.00,N,5,-420, 20241115,9380,9260,9530,9040,409441,3797777520,00,0.00,N,2,330, 20241114,9050,9170,9200,8500,728211,6454001750,00,0.00,N,2,50, 20241113,9000,9170,9260,8960,230182,2089243120,00,0.00,N,5,-170, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index f52b29c40dc0..2064cce40391 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3270,3230,3360,3210,81129,267428920,00,0.00,N,2,10, 20241115,3260,3200,3300,3160,83476,268303080,00,0.00,N,2,40, 20241114,3220,3255,3340,3220,103795,339538170,00,0.00,N,5,-50, 20241113,3270,3310,3380,3255,128125,421623385,00,0.00,N,5,-65, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 753e4aecc11f..a7adca07d5e7 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,58800,59600,59900,57500,124849,7291202800,00,0.00,N,5,-1300, 20241115,60100,61000,61800,56100,315471,18531064000,00,0.00,N,5,-1800, 20241114,61900,62300,62700,56100,337885,20075489900,00,0.00,N,5,-500, 20241113,62400,60800,62400,58900,154651,9451466100,00,0.00,N,2,1200, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index e9c4455cd01b..df424ec60c16 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7950,8090,8160,7880,13762,110437220,00,0.00,N,5,-140, 20241115,8090,7880,8140,7880,17409,139825330,00,0.00,N,2,190, 20241114,7900,7670,8390,7530,22407,179747250,00,0.00,N,2,220, 20241113,7680,8120,8120,7660,15938,124331810,00,0.00,N,5,-240, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 0532f40fe3be..915e64497f8f 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4970,4850,5160,4835,30104,151404825,00,0.00,N,2,135, 20241115,4835,4650,5290,4585,198913,974012750,00,0.00,N,2,185, 20241114,4650,4645,4740,4510,36538,168594720,00,0.00,N,2,5, 20241113,4645,4800,5040,4590,55225,259840710,00,0.00,N,5,-200, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 808e180c2627..be2ff7c20143 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,743,751,779,740,209778,159622320,00,0.00,N,5,-16, 20241115,759,760,790,743,215765,163811089,00,0.00,N,5,-32, 20241114,791,757,820,741,608644,480496836,00,0.00,N,2,50, 20241113,741,714,809,714,1002598,767181693,00,0.00,N,2,11, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 02acc88b7858..d635b1652bf5 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6880,6580,6880,6580,17829,120485770,00,0.00,N,2,100, 20241115,6780,6730,6820,6440,21869,145516680,00,0.00,N,2,90, 20241114,6690,6520,6900,6510,13984,93017840,00,0.00,N,2,80, 20241113,6610,6730,6930,6530,26757,178661810,00,0.00,N,5,-180, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index d5ed57a6f246..59351b073574 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1540,1510,1540,1487,111026,168801046,00,0.00,N,2,30, 20241115,1510,1483,1510,1468,110679,165002960,00,0.00,N,2,1, 20241114,1509,1508,1522,1450,211539,314033492,00,0.00,N,3,0, 20241113,1509,1481,1515,1470,182735,272269458,00,0.00,N,2,4, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 348a89a40cc6..edafb6a2884e 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24700,24150,24700,24050,17268,421569600,00,0.00,N,2,700, 20241115,24000,24300,24600,23550,38564,924754000,00,0.00,N,5,-300, 20241114,24300,25400,25400,24300,39608,976459900,00,0.00,N,5,-850, 20241113,25150,25800,25850,25000,27150,685745700,00,0.00,N,5,-700, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index ab934fc9f674..3542cf493abe 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5710,5510,6060,5470,147904,838390800,00,0.00,N,2,150, 20241115,5560,5850,5930,5300,455413,2515352620,00,0.00,N,5,-440, 20241114,6000,6240,6430,6000,185514,1141247310,00,0.00,N,5,-240, 20241113,6240,6400,6640,6100,178610,1132471500,00,0.00,N,5,-270, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 6cad5854e53f..13c6a8c223d3 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8200,7530,8300,7530,96,769880,00,0.00,N,5,-90, 20241115,8290,7700,8400,7700,113,898640,00,0.00,N,2,90, 20241114,8200,7790,8560,7400,1157,9750770,00,0.00,N,2,750, 20241113,7450,7160,8200,7160,837,6095690,00,0.00,N,2,110, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 945e303ab66b..dbc8261703cf 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4530,4880,4880,4450,40841,187928590,00,0.00,N,5,-365, 20241115,4895,4970,4980,4800,11870,57707625,00,0.00,N,5,-95, 20241114,4990,5220,5300,4960,40272,202996875,00,0.00,N,5,-80, 20241113,5070,5100,5190,4865,37374,189609900,00,0.00,N,3,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index baf0418fd37d..3b8eda635304 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1869,1700,1869,1600,3119,5409476,00,0.00,N,5,-11, 20241115,1880,1880,1880,1880,1,1880,00,0.00,N,5,-10, 20241114,1890,1890,1890,1890,1,1890,00,0.00,N,5,-10, 20241113,1900,1805,1900,1800,974,1758125,00,0.00,N,5,-47, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 2bc18ccd2520..859a7d713a84 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4530,4615,4680,4460,38056,173766845,00,0.00,N,5,-85, 20241115,4615,4520,4640,4420,100204,455592015,00,0.00,N,2,40, 20241114,4575,4305,4655,4305,86145,382755320,00,0.00,N,2,190, 20241113,4385,4400,4460,4355,23342,102125335,00,0.00,N,5,-20, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 80d61a3982d8..f6493227084a 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1400,1150,1400,1150,31,37900,00,0.00,N,2,50, 20241115,1350,1400,1499,1150,52,66849,00,0.00,N,3,0, 20241114,1350,1350,1350,1350,0,0,00,0.00,N,3,-40, 20241113,1390,1190,1400,1190,694,836560,00,0.00,N,5,-9, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 5ec3e4ccf2b5..dd7adac6a9db 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,415,415,415,415,0,0,00,0.00,Y,3,0, +20241118,415,415,415,415,0,0,00,0.00,Y,3,0, +20241115,415,415,415,415,0,0,00,0.00,Y,0,0, 20241114,415,415,415,415,0,0,00,0.00,Y,0,0, -20241113,415,415,415,415,0,0,00,0.00,Y,0,0, -20241112,415,415,415,415,0,0,00,0.00,Y,0,0, -20241111,415,415,415,415,0,0,00,0.00,Y,0,0, +20241113,415,415,415,415,0,0,00,0.00,N,0,0, +20241112,415,415,415,415,0,0,00,0.00,N,0,0, +20241111,415,415,415,415,0,0,00,0.00,N,0,0, 20241108,415,415,415,415,0,0,00,0.00,N,0,0, 20241107,415,415,415,415,0,0,00,0.00,N,0,0, 20241106,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 2aa50bb046f0..04c60501ce31 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2240,2355,2355,2235,126667,289106330,00,0.00,N,5,-70, 20241115,2310,2130,2310,2065,174929,383384615,00,0.00,N,2,135, 20241114,2175,2195,2230,2130,134169,290541165,00,0.00,N,5,-35, 20241113,2210,2305,2365,2210,207691,471169625,00,0.00,N,5,-155, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index ae77e459e864..458dc77b609f 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,869,860,879,860,41410,36063993,00,0.00,N,2,5, 20241115,864,876,879,825,376203,318271273,00,0.00,N,5,-25, 20241114,889,901,925,888,227272,204819044,00,0.00,N,5,-12, 20241113,901,975,981,900,423543,398108438,00,0.00,N,5,-76, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 9af54c40647f..56cee7ced802 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5920,5910,5980,5820,13885,81824350,00,0.00,N,2,20, 20241115,5900,5940,6020,5790,18089,105661090,00,0.00,N,5,-40, 20241114,5940,5800,6050,5780,25109,148196090,00,0.00,N,2,140, 20241113,5800,6120,6170,5780,37140,219418160,00,0.00,N,5,-320, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index cb07b11b9839..b520953cdcbe 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4815,4820,4890,4705,8511,41044410,00,0.00,N,5,-65, 20241115,4880,4705,4880,4610,9320,44325510,00,0.00,N,2,130, 20241114,4750,5100,5100,4705,22506,108086260,00,0.00,N,5,-300, 20241113,5050,5000,5190,4900,21135,106043555,00,0.00,N,2,65, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index bff85f1a3d3d..b3649bf517e9 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8150,8080,8700,8080,8925,72895790,00,0.00,N,2,50, 20241115,8100,8020,8400,7910,5455,43728970,00,0.00,N,5,-30, 20241114,8130,8500,8520,7950,7594,63662340,00,0.00,N,2,220, 20241113,7910,8010,8040,7900,8351,66357600,00,0.00,N,5,-20, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index bb4a23637e18..72aec3c84062 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,127500,124700,129100,122100,813884,102961544400,00,0.00,N,2,3000, 20241115,124500,129900,130800,120400,1502075,189416969300,00,0.00,N,5,-10600, 20241114,135100,145000,147000,133200,1117417,154285853600,00,0.00,N,5,-9200, 20241113,144300,152800,154000,143200,796596,116984558400,00,0.00,N,5,-8600, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index a4536d699dde..959828e394a8 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6540,6230,6570,6150,21711,138027270,00,0.00,N,2,280, 20241115,6260,6350,6450,6130,32122,200954270,00,0.00,N,5,-300, 20241114,6560,6450,6610,6440,8934,57971090,00,0.00,N,2,10, 20241113,6550,6610,6820,6430,11807,77965430,00,0.00,N,5,-40, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 09cbe6fc0e62..71010961cd80 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17710,17280,17960,17200,215863,3790019440,00,0.00,N,2,430, 20241115,17280,16970,17520,16600,327268,5568509790,00,0.00,N,3,0, 20241114,17280,17010,17750,17000,319698,5560716250,00,0.00,N,2,280, 20241113,17000,18110,18310,16860,589360,10157440270,00,0.00,N,5,-1180, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 9a5a21491ed6..f3a90101c673 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26000,25350,26050,25350,11221,289667300,00,0.00,N,2,550, 20241115,25450,25300,26050,24750,18702,475496750,00,0.00,N,2,150, 20241114,25300,25900,26250,24850,32576,822701450,00,0.00,N,5,-850, 20241113,26150,25950,26400,25700,16470,429449900,00,0.00,N,5,-250, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index b27831b42b9a..e65634e16491 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12310,12030,12450,12030,74111,912340280,00,0.00,N,2,160, 20241115,12150,12080,12370,12060,50569,613086980,00,0.00,N,3,0, 20241114,12150,12290,12370,12100,63089,769727890,00,0.00,N,5,-150, 20241113,12300,11980,12710,11980,91183,1129445490,00,0.00,N,2,80, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index cc1af447599e..bbe5f59829f0 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9010,8910,9050,8900,19125,171840100,00,0.00,N,2,100, 20241115,8910,8910,8950,8600,50973,451052900,00,0.00,N,3,0, 20241114,8910,8960,9130,8840,28176,252502200,00,0.00,N,3,0, 20241113,8910,9090,9270,8900,36288,327134350,00,0.00,N,5,-290, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 95ce3489fb0d..1a8d329cdac9 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6610,7200,7590,6610,13390,88744470,00,0.00,N,4,-1160, 20241115,7770,8000,8000,7050,376,2772300,00,0.00,N,5,-470, 20241114,8240,9600,10000,8240,10802,89938480,00,0.00,N,5,-1450, 20241113,9690,9650,9690,9400,209,2012830,00,0.00,N,2,90, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index f16bbe64b344..a9a221c82c84 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2975,2875,3075,2875,915736,2744856405,00,0.00,N,2,105, 20241115,2870,2850,2910,2705,580604,1629675360,00,0.00,N,2,15, 20241114,2855,3020,3105,2850,1028596,3027072570,00,0.00,N,5,-155, 20241113,3010,3020,3250,3010,1778189,5571457655,00,0.00,N,5,-70, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 2a2fa7d67900..584e8b927c28 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,441,421,500,421,254680,113078782,00,0.00,N,2,20, 20241115,421,466,468,379,223200,95170760,00,0.00,N,5,-45, 20241114,466,492,497,443,114905,54896745,00,0.00,N,5,-26, 20241113,492,501,507,490,42253,20982021,00,0.00,N,5,-9, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 80a396687600..25145bfdcf23 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13580,13510,13870,13310,25171,342029260,00,0.00,N,5,-30, 20241115,13610,13950,13980,13580,33042,452464340,00,0.00,N,5,-210, 20241114,13820,13930,14080,13670,23133,320104580,00,0.00,N,3,0, 20241113,13820,14700,14730,13680,96241,1344142570,00,0.00,N,5,-790, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index a018454316db..eb601bda73b0 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,47900,46500,48950,46500,80742,3875597700,00,0.00,N,2,1050, 20241115,46850,48250,48300,46100,122833,5773512000,00,0.00,N,5,-1400, 20241114,48250,50100,51500,47950,134751,6576486350,00,0.00,N,5,-1350, 20241113,49600,50000,51000,49200,80755,4020592250,00,0.00,N,5,-800, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 9c19663b0d83..7a885472dc39 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8400,8400,8400,8400,1,8400,00,0.00,N,2,20, 20241115,8380,8350,8380,8340,945,7914250,00,0.00,N,2,30, 20241114,8350,8350,8350,8000,49,406580,00,0.00,N,2,50, 20241113,8300,8590,8590,8200,9,75070,00,0.00,N,5,-100, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 84f2e9bc2409..8b51fe04e310 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8500,8500,8670,8470,16349,139895530,00,0.00,N,3,0, 20241115,8500,8580,8580,8290,13670,114496640,00,0.00,N,5,-80, 20241114,8580,8580,8580,8200,23342,196992420,00,0.00,N,3,0, 20241113,8580,8820,9400,8090,141999,1254091940,00,0.00,N,5,-260, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 8535ad2397a2..6f0fac56ef05 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3870,3830,3890,3795,14357,55263245,00,0.00,N,2,40, 20241115,3830,3660,3875,3555,57103,209079875,00,0.00,N,2,170, 20241114,3660,3675,3740,3615,31128,113935105,00,0.00,N,5,-50, 20241113,3710,3725,3795,3630,43675,160798805,00,0.00,N,5,-15, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index c127ded75dee..c38219a98c96 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38150,36750,38150,35350,97998,3621794750,00,0.00,N,2,1350, 20241115,36800,36350,37150,33600,222050,7870413650,00,0.00,N,3,0, 20241114,36800,37700,38300,36250,177870,6594838050,00,0.00,N,5,-900, 20241113,37700,36750,38700,36200,243302,9082624200,00,0.00,N,2,1500, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 9ed8975a2111..fc6783ebfbf9 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,881,901,901,874,145287,128319876,00,0.00,N,5,-1, 20241115,882,843,897,841,243992,212834989,00,0.00,N,2,42, 20241114,840,849,858,840,129635,109544394,00,0.00,N,5,-4, 20241113,844,850,857,844,188379,159625981,00,0.00,N,5,-6, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 508cfa41dedb..3841ac1c7c9c 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4260,4350,4430,4205,246293,1059461665,00,0.00,N,5,-115, 20241115,4375,4030,4415,4030,393119,1668565515,00,0.00,N,2,325, 20241114,4050,4420,4475,4050,390313,1666709325,00,0.00,N,5,-395, 20241113,4445,4500,4585,4380,246413,1094659455,00,0.00,N,5,-70, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 05bd65749af3..cdef90d15c6b 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45550,43500,45900,42900,293887,13162008750,00,0.00,N,2,2300, 20241115,43250,43050,43700,42100,110790,4773768850,00,0.00,N,2,200, 20241114,43050,42450,43200,41650,123640,5274052800,00,0.00,N,2,600, 20241113,42450,39750,42750,39500,214090,8922529450,00,0.00,N,2,2750, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 219738309bd0..5c6375eb42e0 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9540,9940,9990,9460,699012,6797944600,00,0.00,N,5,-110, 20241115,9650,9420,9920,9420,1112791,10836771680,00,0.00,N,2,230, 20241114,9420,9370,9940,9360,1040479,9985358430,00,0.00,N,2,50, 20241113,9370,9620,9830,9330,679929,6503448280,00,0.00,N,5,-370, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 05a68e74b5eb..8b7987067028 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1029,981,1099,980,1514,1496932,00,0.00,N,5,-120, 20241115,1149,1216,1216,950,3,3315,00,0.00,N,2,70, 20241114,1079,1079,1079,1079,1,1079,00,0.00,N,2,20, 20241113,1059,1036,1099,1035,1657,1715980,00,0.00,N,5,-158, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 5fce7b2917c8..b967a590b383 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5660,5430,5730,5260,104464,585319720,00,0.00,N,2,190, 20241115,5470,5550,5550,5360,111499,608888410,00,0.00,N,2,140, 20241114,5330,5290,5530,5290,85687,463219690,00,0.00,N,2,20, 20241113,5310,5250,5430,5250,101959,543974020,00,0.00,N,5,-20, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 8e358976d91d..11cacd358a56 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1480,1440,1507,1435,136586,201655355,00,0.00,N,2,25, 20241115,1455,1470,1506,1350,441120,619700186,00,0.00,N,5,-25, 20241114,1480,1570,1588,1470,308813,468322646,00,0.00,N,5,-101, 20241113,1581,1671,1671,1581,209335,336192866,00,0.00,N,5,-90, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index bef3a3bfbe15..b83385c2a8c2 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2395,2395,2395,2395,1,2395,00,0.00,N,3,0, +20241118,2395,2395,2395,2395,0,0,00,0.00,Y,3,0, +20241115,2395,2395,2395,2395,1,2395,00,0.00,Y,3,0, 20241114,2395,2395,2395,2395,0,0,00,0.00,N,3,-5, 20241113,2400,2300,2400,2300,13,30200,00,0.00,N,3,0, 20241112,2400,2400,2400,2400,0,0,00,0.00,N,3,0, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index a89601fb2ddc..1226b177fc79 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12860,12920,13130,12390,115899,1489746190,00,0.00,N,2,370, 20241115,12490,11730,12710,11730,166251,2044490210,00,0.00,N,2,640, 20241114,11850,12400,12770,11850,74428,914562790,00,0.00,N,5,-610, 20241113,12460,12220,13000,12220,81835,1019996130,00,0.00,N,5,-50, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 48641049c9c3..7ce81dd0d041 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3655,3565,3790,3555,17464174,63964766915,00,0.00,N,5,-90, 20241115,3745,2915,3880,2860,65538972,234141168740,00,0.00,N,2,725, 20241114,3020,3180,3305,2975,12625565,39930387420,00,0.00,N,5,-240, 20241113,3260,3495,3545,3165,14325233,47140114565,00,0.00,N,5,-220, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index da7e98e9aa68..5525e2adfdaa 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10710,9910,10740,9750,96963,1021300530,00,0.00,N,2,690, 20241115,10020,9270,10100,9250,51886,510355450,00,0.00,N,2,680, 20241114,9340,8740,9530,8740,57484,535965560,00,0.00,N,2,600, 20241113,8740,9010,9180,8650,27841,246487060,00,0.00,N,5,-270, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index f2e685fe62ba..95b5791611c3 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6440,6470,6490,6400,3696,23903860,00,0.00,N,2,10, 20241115,6430,6410,6490,6390,7422,47797290,00,0.00,N,2,20, 20241114,6410,6550,6550,6400,10614,68219740,00,0.00,N,5,-80, 20241113,6490,6570,6600,6470,10245,66691460,00,0.00,N,5,-110, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 06bec74f5018..3f3a96d62451 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1190,1177,1203,1174,12733,15156650,00,0.00,N,2,6, 20241115,1184,1189,1189,1141,67977,78843790,00,0.00,N,5,-16, 20241114,1200,1231,1240,1116,198758,237280870,00,0.00,N,5,-40, 20241113,1240,1237,1260,1211,7733,9538820,00,0.00,N,5,-13, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 01b533ffa2d4..900646ab882c 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4190,4145,4280,4095,309461,1300275685,00,0.00,N,2,10, 20241115,4180,4095,4195,4020,493107,2026001235,00,0.00,N,2,45, 20241114,4135,4200,4330,4135,408408,1725120580,00,0.00,N,5,-65, 20241113,4200,4285,4370,4185,542185,2299010760,00,0.00,N,5,-150, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index e113d2d255b9..7623cc58240d 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5370,5470,5520,5360,21020,113590900,00,0.00,N,5,-150, 20241115,5520,5440,5520,5140,47938,253759060,00,0.00,N,2,110, 20241114,5410,5510,5590,5290,91464,496608150,00,0.00,N,5,-10, 20241113,5420,5740,5770,5420,53757,296430320,00,0.00,N,5,-300, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 2c013263ef70..ec9ee2d7c7c8 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3605,3715,3780,3510,90829,330909120,00,0.00,N,5,-135, 20241115,3740,3735,4000,3735,110802,423580665,00,0.00,N,5,-260, 20241114,4000,5080,5190,3985,703688,3283091365,00,0.00,N,5,-400, 20241113,4400,3340,4400,3340,374500,1591827600,00,0.00,N,1,1015, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 056377ff7cd6..73eb44ad0dd6 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27650,27400,28900,27350,1883184,52667739850,00,0.00,N,5,-400, 20241115,28050,28600,29350,26800,4179329,117724259000,00,0.00,N,5,-200, 20241114,28250,37000,37100,27000,7821293,236406826000,00,0.00,N,5,-8250, 20241113,36500,35400,37300,34900,1457133,52669221150,00,0.00,N,2,1650, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 045ad2e82e46..de342470c543 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4980,4860,5000,4860,808,4010485,00,0.00,N,2,115, 20241115,4865,4900,4900,4865,284,1382330,00,0.00,N,5,-10, 20241114,4875,4870,4880,4830,32,155550,00,0.00,N,5,-5, 20241113,4880,4900,4900,4600,9,43620,00,0.00,N,2,15, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 124638420c55..c61bdc247362 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,251,309,309,251,75,20130,00,0.00,N,5,-18, 20241115,269,300,309,269,5415,1662151,00,0.00,N,3,0, 20241114,269,328,328,245,834,222239,00,0.00,N,5,-17, 20241113,286,369,369,282,806,246936,00,0.00,N,5,-35, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index f1ad3a2b6347..9c719166a30d 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,973,900,999,818,2019,1708652,00,0.00,N,2,74, 20241115,899,900,900,749,22668,17644331,00,0.00,N,2,48, 20241114,851,800,852,701,11917,8627353,00,0.00,N,2,106, 20241113,745,784,890,720,5597,4095100,00,0.00,N,5,-39, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 91505027f5ae..d63d9238cab0 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1300,1358,1450,1270,44778,60275973,00,0.00,N,5,-58, 20241115,1358,1351,1358,1315,20163,27257677,00,0.00,N,3,0, 20241114,1358,1379,1379,1316,9996,13417035,00,0.00,N,2,1, 20241113,1357,1428,1483,1299,42523,57789655,00,0.00,N,5,-71, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 1de7af2f32d2..b74b9efc6940 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,862,848,882,848,62327,54297996,00,0.00,N,2,5, 20241115,857,856,885,842,40015,34080759,00,0.00,N,5,-3, 20241114,860,859,867,845,29148,25005085,00,0.00,N,5,-2, 20241113,862,860,883,851,44081,37990142,00,0.00,N,5,-21, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index e86587068501..e80aefd00f5d 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,412,412,412,412,0,0,00,0.00,Y,3,0, +20241118,412,412,412,412,0,0,00,0.00,Y,3,0, +20241115,412,412,412,412,0,0,00,0.00,Y,0,0, 20241114,412,412,412,412,0,0,00,0.00,Y,0,0, -20241113,412,412,412,412,0,0,00,0.00,Y,0,0, -20241112,412,412,412,412,0,0,00,0.00,Y,0,0, -20241111,412,412,412,412,0,0,00,0.00,Y,0,0, +20241113,412,412,412,412,0,0,00,0.00,N,0,0, +20241112,412,412,412,412,0,0,00,0.00,N,0,0, +20241111,412,412,412,412,0,0,00,0.00,N,0,0, 20241108,412,412,412,412,0,0,00,0.00,N,0,0, 20241107,412,412,412,412,0,0,00,0.00,N,0,0, 20241106,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 8515d6b79fbe..345bcfbc0435 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7430,7430,7650,7350,74867,559079570,00,0.00,N,5,-70, 20241115,7500,7800,7810,7140,138059,1017491770,00,0.00,N,5,-320, 20241114,7820,7750,8120,7600,69737,545556670,00,0.00,N,2,110, 20241113,7710,7900,8040,7710,102993,806735870,00,0.00,N,5,-330, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 2d740e7ba321..6aebfe84989d 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,295000,288000,299000,287000,98940,29088045500,00,0.00,N,2,5500, 20241115,289500,293500,296500,281000,164174,47352455000,00,0.00,N,5,-4000, 20241114,293500,297500,302000,293000,179853,53116129000,00,0.00,N,5,-500, 20241113,294000,293000,299500,291000,148652,43790456500,00,0.00,N,5,-1500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 4b78323c3de6..fa801fd3b306 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3435,3465,3525,3405,27878,96485975,00,0.00,N,2,30, 20241115,3405,3445,3490,3290,72800,245404765,00,0.00,N,5,-75, 20241114,3480,3330,3575,3325,36567,123549160,00,0.00,N,2,160, 20241113,3320,3410,3475,3320,34307,115794300,00,0.00,N,5,-85, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 27a3058256c6..94974a0be4db 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16250,17000,17100,16200,7886,129971470,00,0.00,N,5,-610, 20241115,16860,17090,17090,16200,7039,118006440,00,0.00,N,5,-220, 20241114,17080,17330,17330,16500,7369,124642180,00,0.00,N,5,-250, 20241113,17330,18200,18200,16950,5878,101385830,00,0.00,N,5,-670, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 5d096d46e251..21ac72e752af 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5000,4950,5060,4770,63517,309371475,00,0.00,N,5,-70, 20241115,5070,4955,5080,4550,115344,544465405,00,0.00,N,5,-20, 20241114,5090,5130,5230,4580,226038,1090222065,00,0.00,N,5,-160, 20241113,5250,5150,5380,5000,97710,504285370,00,0.00,N,5,-190, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 7cdd3b1e969c..4cafd00f38d2 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30750,30500,31750,29900,20088,617011950,00,0.00,N,5,-150, 20241115,30900,29600,30900,28650,22468,673931950,00,0.00,N,2,1350, 20241114,29550,31400,31400,29100,24184,725951250,00,0.00,N,5,-1000, 20241113,30550,30050,32550,29900,22142,676043950,00,0.00,N,5,-350, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 3e8d96dc0409..3ff12e2f4894 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6280,6300,6400,6260,25814,163033480,00,0.00,N,5,-80, 20241115,6360,6290,6420,6190,41665,262044790,00,0.00,N,2,130, 20241114,6230,6590,6590,6220,53711,342396750,00,0.00,N,5,-360, 20241113,6590,6230,6590,6220,48216,308938780,00,0.00,N,2,240, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 5c97fb00f77a..28f3dc954543 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3710,3660,3780,3660,40761,151061185,00,0.00,N,5,-25, 20241115,3735,3665,3735,3485,60065,218252770,00,0.00,N,2,35, 20241114,3700,3660,3775,3615,57645,210950600,00,0.00,N,3,0, 20241113,3700,3830,3900,3670,98970,370917480,00,0.00,N,5,-105, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 50f3ff74c2ba..9ed03b38590a 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5760,5560,5800,5550,36336,207273960,00,0.00,N,2,200, 20241115,5560,5890,5900,5280,123553,680475000,00,0.00,N,5,-440, 20241114,6000,6170,6240,6000,34918,213036320,00,0.00,N,5,-170, 20241113,6170,6280,6600,6100,34671,215687010,00,0.00,N,5,-230, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 3ea478dd3d59..7eeb2ffe65f2 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2345,2400,2400,2300,76112,177697105,00,0.00,N,2,45, 20241115,2300,2110,2320,2110,112636,251941240,00,0.00,N,2,190, 20241114,2110,2220,2260,2110,87492,190235585,00,0.00,N,5,-85, 20241113,2195,2310,2335,2195,123316,278869985,00,0.00,N,5,-125, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index f18235e1074a..cf8d2febcea1 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3545,3740,3750,3520,395508,1417593500,00,0.00,N,5,-260, 20241115,3805,3655,3855,3575,252207,927834865,00,0.00,N,2,65, 20241114,3740,3665,3790,3665,118019,442134380,00,0.00,N,2,75, 20241113,3665,3710,3770,3660,194121,718259630,00,0.00,N,5,-60, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 36d6d41ec510..8f101920a8cf 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2065,2060,2190,2040,89029,185808095,00,0.00,N,5,-15, 20241115,2080,2060,2090,1992,126222,256182362,00,0.00,N,2,20, 20241114,2060,2120,2175,2030,146478,305232100,00,0.00,N,5,-80, 20241113,2140,2265,2265,2070,197624,419637760,00,0.00,N,5,-45, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 12c40ccc9789..fda1bc231663 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5250,5280,5280,5000,32241,167439040,00,0.00,N,2,60, 20241115,5190,5000,5190,4975,38779,196174935,00,0.00,N,2,110, 20241114,5080,5380,5380,5010,51199,263752000,00,0.00,N,5,-350, 20241113,5430,5450,5500,5130,60573,318579940,00,0.00,N,5,-70, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index f2f015158790..cf58bc26ccec 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5410,5340,5510,5280,28019,151879000,00,0.00,N,2,70, 20241115,5340,5500,5500,5140,44336,231028170,00,0.00,N,2,10, 20241114,5330,5870,5870,5290,46448,254794440,00,0.00,N,5,-420, 20241113,5750,6220,6220,5750,32719,193659540,00,0.00,N,5,-390, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index f9f4629a237e..2596cd802d52 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2395,2350,2440,2350,24685,59095365,00,0.00,N,2,25, 20241115,2370,2325,2435,2290,42636,99375725,00,0.00,N,5,-15, 20241114,2385,2430,2480,2310,36018,87285325,00,0.00,N,5,-45, 20241113,2430,2535,2595,2395,68226,169899440,00,0.00,N,5,-165, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 052e3db3c54d..8912efc6d16d 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18030,17390,18090,17390,16984,302402620,00,0.00,N,2,640, 20241115,17390,17160,17400,16600,30848,525692980,00,0.00,N,2,230, 20241114,17160,16430,17160,16430,23872,402455710,00,0.00,N,2,550, 20241113,16610,16730,17200,16610,21984,368580260,00,0.00,N,5,-360, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 6dd1a9f83451..7a027860b41c 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38100,38600,39900,38100,259293,10086154500,00,0.00,N,2,150, 20241115,37950,35100,38350,34950,362798,13280609650,00,0.00,N,2,2800, 20241114,35150,35450,36550,35150,312444,11195159450,00,0.00,N,2,50, 20241113,35100,37050,37450,34550,394937,13949453750,00,0.00,N,5,-1950, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 37e5d15098c5..fdb216d1f94b 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1961,1963,1985,1910,7593,14903945,00,0.00,N,5,-2, 20241115,1963,1976,2010,1828,35831,69144951,00,0.00,N,5,-33, 20241114,1996,1976,1996,1972,9514,18880804,00,0.00,N,3,0, 20241113,1996,2030,2065,1982,39459,78980061,00,0.00,N,5,-64, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index f7da60a77472..71c1bef18111 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4635,4420,4660,4380,122820,566117100,00,0.00,N,2,135, 20241115,4500,4330,4500,4220,148249,640820705,00,0.00,N,2,95, 20241114,4405,4515,4650,4325,163292,732517550,00,0.00,N,5,-125, 20241113,4530,4765,4780,4530,200240,930786485,00,0.00,N,5,-310, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index a28012fdebe3..8e2c0dc14ad9 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2970,2885,2985,2840,72390,210512825,00,0.00,N,2,80, 20241115,2890,2925,3035,2775,201818,582910295,00,0.00,N,2,25, 20241114,2865,2970,2995,2865,77449,225686335,00,0.00,N,5,-115, 20241113,2980,3110,3125,2980,42180,127923360,00,0.00,N,5,-160, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index ec5e75c105fc..0cdb0a2b304c 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9610,9410,9790,9410,15186,147339130,00,0.00,N,2,200, 20241115,9410,9430,9560,9170,4177,39131950,00,0.00,N,5,-20, 20241114,9430,9100,9590,9080,26960,253622900,00,0.00,N,2,350, 20241113,9080,8900,9090,8890,8848,79574180,00,0.00,N,2,180, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 4cc62d7d2d63..dfd08a42594a 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,982,975,999,961,33741,33244159,00,0.00,N,2,7, 20241115,975,984,1003,947,54959,54007418,00,0.00,N,5,-9, 20241114,984,986,1000,984,28213,27870938,00,0.00,N,5,-1, 20241113,985,995,1000,982,66218,65688948,00,0.00,N,5,-5, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index f882b5f48dff..966b36b84bf3 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,70 +1,71 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8360,8400,8410,8330,9740,81608450,00,0.00,N,5,-50, 20241115,8410,8150,8470,8150,21769,182068040,00,0.00,N,2,10, 20241114,8400,8500,8550,8200,25515,212514410,00,0.00,N,5,-150, 20241113,8550,8960,9190,8440,44627,387598070,01,-33.33,N,5,-490, 20241112,9040,9066,9160,8986,36095,325701870,00,0.00,N,5,-126, -20241111,13750,13700,13930,13560,16484,225648910,00,0.00,N,5,-80, -20241108,13830,13960,13960,13690,7591,104948270,00,0.00,N,5,-20, -20241107,13850,13880,13970,13650,9249,127720100,00,0.00,N,5,-40, -20241106,13890,14020,14160,13780,24733,345978780,00,0.00,N,5,-70, -20241105,13960,13970,13970,13780,3591,49802710,00,0.00,N,5,-10, -20241104,13970,13950,14080,13710,6433,89961320,00,0.00,N,2,10, -20241101,13960,13700,14020,13680,11966,165847900,00,0.00,N,5,-60, -20241031,14020,13660,14050,13590,18520,256386230,00,0.00,N,2,330, -20241030,13690,13740,13860,13680,13793,189122880,00,0.00,N,5,-220, -20241029,13910,14140,14270,13800,18370,254788080,00,0.00,N,5,-230, -20241028,14140,14000,14250,13700,42844,604851300,00,0.00,N,2,150, -20241025,13990,14220,14220,13610,37295,516831230,00,0.00,N,5,-180, -20241024,14170,13800,14180,13620,63240,881317760,00,0.00,N,2,460, -20241023,13710,13210,14090,13050,116581,1603237010,00,0.00,N,2,500, -20241022,13210,13390,13470,13050,5146,67790340,00,0.00,N,5,-150, -20241021,13360,13360,13360,13100,3051,40522470,00,0.00,N,5,-10, -20241018,13370,13400,13400,13040,8670,114036970,00,0.00,N,5,-30, -20241017,13400,13440,13440,13130,23519,310794220,00,0.00,N,3,0, -20241016,13400,13320,13440,13270,10008,133458700,00,0.00,N,5,-70, -20241015,13470,12920,13490,12910,34976,462384820,00,0.00,N,2,550, -20241014,12920,12670,12930,12670,9686,124332740,00,0.00,N,2,130, -20241011,12790,12660,12790,12600,7367,93671800,00,0.00,N,2,110, -20241010,12680,12590,12710,12460,8072,101183950,00,0.00,N,2,30, -20241008,12650,12660,12660,12470,11631,146163890,00,0.00,N,5,-20, -20241007,12670,12650,12690,12470,10545,131850210,00,0.00,N,2,100, -20241004,12570,12690,12690,12420,3953,49328280,00,0.00,N,2,40, -20241002,12530,12580,12650,12440,4361,54511480,00,0.00,N,5,-110, -20240930,12640,12800,12800,12560,7147,90385020,00,0.00,N,5,-130, -20240927,12770,12890,12890,12680,8992,114470180,00,0.00,N,3,0, -20240926,12770,12780,12890,12720,8617,110382620,00,0.00,N,5,-80, -20240925,12850,12680,12890,12590,15233,195107710,00,0.00,N,2,170, -20240924,12680,12700,12720,12500,14175,178903580,00,0.00,N,2,80, -20240923,12600,12700,12700,12460,5986,74960980,00,0.00,N,5,-30, -20240920,12630,12760,12760,12400,14425,180759540,00,0.00,N,3,0, -20240919,12630,12600,12630,12310,14885,185182190,00,0.00,N,2,30, -20240913,12600,12710,12710,12340,9358,116545530,00,0.00,N,5,-10, -20240912,12610,12430,12680,12430,11349,142559110,00,0.00,N,2,60, -20240911,12550,12720,12720,12410,5241,65414920,00,0.00,N,5,-50, -20240910,12600,12650,12720,12470,4693,58867570,00,0.00,N,5,-40, -20240909,12640,12400,12700,12140,14510,179694730,00,0.00,N,2,170, -20240906,12470,12410,12620,12160,19691,242759450,00,0.00,N,5,-130, -20240905,12600,12570,12760,12430,23756,298720730,00,0.00,N,2,80, -20240904,12520,12600,12600,12250,38230,472851270,00,0.00,N,5,-330, -20240903,12850,12620,12890,12500,26894,340364030,00,0.00,N,2,280, -20240902,12570,12680,12790,12530,9212,115849350,00,0.00,N,5,-110, -20240830,12680,12650,12800,12570,13741,173396860,00,0.00,N,3,0, -20240829,12680,12720,12860,12600,20227,256437850,00,0.00,N,5,-150, -20240828,12830,12970,12970,12750,8748,112059120,00,0.00,N,5,-80, -20240827,12910,12870,12920,12770,11639,149311420,00,0.00,N,2,50, -20240826,12860,12800,12940,12730,9518,121952720,00,0.00,N,2,10, -20240823,12850,13230,13230,12800,36590,473950570,00,0.00,N,5,-390, -20240822,13240,13410,13470,13130,14615,193251750,00,0.00,N,5,-100, -20240821,13340,13470,13490,13310,7179,96114880,00,0.00,N,3,0, -20240820,13340,13320,13420,13230,9812,130721490,00,0.00,N,5,-60, -20240819,13400,13590,13590,13200,11298,150436490,00,0.00,N,5,-130, -20240816,13530,13910,13970,13280,48374,653706410,00,0.00,N,5,-540, -20240814,14070,14090,14200,13600,16720,233227220,00,0.00,N,2,290, -20240813,13780,13950,14130,13680,12112,167072740,00,0.00,N,5,-180, -20240812,13960,14070,14070,13860,4214,58725940,00,0.00,N,5,-40, -20240809,14000,13920,14220,13810,8630,121457060,00,0.00,N,5,-60, -20240808,14060,13880,14100,13470,21682,298537170,00,0.00,N,2,260, -20240807,13800,13740,13920,13500,13142,180539950,00,0.00,N,2,60, +20241111,9166,9133,9286,9040,24725,225648910,00,0.00,N,5,-53, +20241108,9220,9306,9306,9126,11386,104948270,00,0.00,N,5,-13, +20241107,9233,9253,9313,9100,13873,127720100,00,0.00,N,5,-26, +20241106,9260,9346,9440,9186,37099,345978780,00,0.00,N,5,-46, +20241105,9306,9313,9313,9186,5386,49802710,00,0.00,N,5,-6, +20241104,9313,9300,9386,9140,9649,89961320,00,0.00,N,2,6, +20241101,9306,9133,9346,9120,17948,165847900,00,0.00,N,5,-40, +20241031,9346,9106,9366,9060,27779,256386230,00,0.00,N,2,220, +20241030,9126,9160,9240,9120,20689,189122880,00,0.00,N,5,-146, +20241029,9273,9426,9513,9200,27554,254788080,00,0.00,N,5,-153, +20241028,9426,9333,9500,9133,64265,604851300,00,0.00,N,2,100, +20241025,9326,9480,9480,9073,55942,516831230,00,0.00,N,5,-120, +20241024,9446,9200,9453,9080,94859,881317760,00,0.00,N,2,306, +20241023,9140,8806,9393,8700,174871,1603237010,00,0.00,N,2,333, +20241022,8806,8926,8980,8700,7718,67790340,00,0.00,N,5,-100, +20241021,8906,8906,8906,8733,4576,40522470,00,0.00,N,5,-6, +20241018,8913,8933,8933,8693,13004,114036970,00,0.00,N,5,-20, +20241017,8933,8960,8960,8753,35278,310794220,00,0.00,N,3,0, +20241016,8933,8880,8960,8846,15011,133458700,00,0.00,N,5,-46, +20241015,8980,8613,8993,8606,52463,462384820,00,0.00,N,2,366, +20241014,8613,8446,8620,8446,14528,124332740,00,0.00,N,2,86, +20241011,8526,8440,8526,8400,11050,93671800,00,0.00,N,2,73, +20241010,8453,8393,8473,8306,12107,101183950,00,0.00,N,2,20, +20241008,8433,8440,8440,8313,17446,146163890,00,0.00,N,5,-13, +20241007,8446,8433,8460,8313,15817,131850210,00,0.00,N,2,66, +20241004,8380,8460,8460,8280,5929,49328280,00,0.00,N,2,26, +20241002,8353,8386,8433,8293,6541,54511480,00,0.00,N,5,-73, +20240930,8426,8533,8533,8373,10720,90385020,00,0.00,N,5,-86, +20240927,8513,8593,8593,8453,13487,114470180,00,0.00,N,3,0, +20240926,8513,8520,8593,8480,12925,110382620,00,0.00,N,5,-53, +20240925,8566,8453,8593,8393,22849,195107710,00,0.00,N,2,113, +20240924,8453,8466,8480,8333,21262,178903580,00,0.00,N,2,53, +20240923,8400,8466,8466,8306,8978,74960980,00,0.00,N,5,-20, +20240920,8420,8506,8506,8266,21637,180759540,00,0.00,N,3,0, +20240919,8420,8400,8420,8206,22327,185182190,00,0.00,N,2,20, +20240913,8400,8473,8473,8226,14036,116545530,00,0.00,N,5,-6, +20240912,8406,8286,8453,8286,17023,142559110,00,0.00,N,2,40, +20240911,8366,8480,8480,8273,7861,65414920,00,0.00,N,5,-33, +20240910,8400,8433,8480,8313,7039,58867570,00,0.00,N,5,-26, +20240909,8426,8266,8466,8093,21764,179694730,00,0.00,N,2,113, +20240906,8313,8273,8413,8106,29536,242759450,00,0.00,N,5,-86, +20240905,8400,8380,8506,8286,35633,298720730,00,0.00,N,2,53, +20240904,8346,8400,8400,8166,57344,472851270,00,0.00,N,5,-220, +20240903,8566,8413,8593,8333,40340,340364030,00,0.00,N,2,186, +20240902,8380,8453,8526,8353,13817,115849350,00,0.00,N,5,-73, +20240830,8453,8433,8533,8380,20611,173396860,00,0.00,N,3,0, +20240829,8453,8480,8573,8400,30340,256437850,00,0.00,N,5,-100, +20240828,8553,8646,8646,8500,13121,112059120,00,0.00,N,5,-53, +20240827,8606,8580,8613,8513,17458,149311420,00,0.00,N,2,33, +20240826,8573,8533,8626,8486,14276,121952720,00,0.00,N,2,6, +20240823,8566,8820,8820,8533,54884,473950570,00,0.00,N,5,-260, +20240822,8826,8940,8980,8753,21922,193251750,00,0.00,N,5,-66, +20240821,8893,8980,8993,8873,10768,96114880,00,0.00,N,3,0, +20240820,8893,8880,8946,8820,14717,130721490,00,0.00,N,5,-40, +20240819,8933,9060,9060,8800,16946,150436490,00,0.00,N,5,-86, +20240816,9020,9273,9313,8853,72560,653706410,00,0.00,N,5,-360, +20240814,9380,9393,9466,9066,25079,233227220,00,0.00,N,2,193, +20240813,9186,9300,9420,9120,18167,167072740,00,0.00,N,5,-120, +20240812,9306,9380,9380,9240,6320,58725940,00,0.00,N,5,-26, +20240809,9333,9280,9480,9206,12944,121457060,00,0.00,N,5,-40, +20240808,9373,9253,9400,8980,32522,298537170,00,0.00,N,2,173, +20240807,9200,9160,9280,9000,19712,180539950,00,0.00,N,2,40, 20240806,13740,13200,13990,13200,20589,280770600,00,0.00,N,2,310, 20240805,13430,14120,14130,13000,50881,685399810,00,0.00,N,5,-830, 20240802,14260,14710,14710,14200,15929,228481500,00,0.00,N,5,-460, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 41d46299d7a6..d0a51d9537a0 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10200,10460,10560,10060,17678,179805270,00,0.00,N,2,60, 20241115,10140,9930,10350,9900,31261,314741060,00,0.00,N,2,150, 20241114,9990,10270,10500,9990,28397,289229300,00,0.00,N,5,-380, 20241113,10370,10330,10620,10160,19093,197162570,00,0.00,N,2,30, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index c76adc9a4034..d7a005fba363 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4675,4550,4725,4545,256079,1192016535,00,0.00,N,2,90, 20241115,4585,4370,4670,4370,522646,2378391560,00,0.00,N,2,155, 20241114,4430,4715,4860,4410,820749,3805753450,00,0.00,N,5,-280, 20241113,4710,4730,5580,4620,5714913,29821936040,00,0.00,N,5,-110, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 2c6f0a1703c5..048b49580c41 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8070,7910,8160,7910,17145,138170680,00,0.00,N,2,130, 20241115,7940,7900,8060,7850,26656,211052670,00,0.00,N,2,40, 20241114,7900,8010,8060,7900,28557,227438080,00,0.00,N,5,-60, 20241113,7960,7910,8080,7910,34478,275196890,00,0.00,N,5,-40, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 96affbfe344a..ee8394fa8a21 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16520,16350,16790,16230,97467,1612164300,00,0.00,N,2,230, 20241115,16290,15550,16320,15550,68648,1106127800,00,0.00,N,2,480, 20241114,15810,16080,16280,15610,142998,2290150160,00,0.00,N,5,-270, 20241113,16080,16150,16560,16020,148573,2409942110,00,0.00,N,5,-440, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 35f0904ec306..8b313ae37101 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7100,6970,7300,6970,45704,325924850,00,0.00,N,5,-110, 20241115,7210,7170,7270,7020,32244,229754470,00,0.00,N,2,50, 20241114,7160,7520,7710,7160,24670,183119330,00,0.00,N,5,-430, 20241113,7590,7780,7850,7540,16048,124218290,00,0.00,N,5,-200, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index c3b65fe94798..268945dc6d23 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4890,4740,4940,4740,11613,55795915,00,0.00,N,2,75, 20241115,4815,4755,4825,4660,14371,68190400,00,0.00,N,2,15, 20241114,4800,4970,4970,4755,21947,106683320,00,0.00,N,5,-170, 20241113,4970,4925,5130,4925,12820,63993625,00,0.00,N,5,-180, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 59905f2623b9..075cfc8d89d8 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,599,599,599,599,81,48519,00,0.00,N,5,-16, 20241115,615,600,649,510,28,16084,00,0.00,N,2,20, 20241114,595,600,600,505,163,91950,00,0.00,N,2,1, 20241113,594,594,594,594,62,36828,00,0.00,N,5,-1, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 799be0a7989a..682e18148643 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,598,696,696,550,174,104272,00,0.00,N,5,-47, 20241115,645,742,742,551,115,73632,00,0.00,N,5,-3, 20241114,648,553,648,553,35,19734,00,0.00,N,5,-2, 20241113,650,699,699,552,113,63203,00,0.00,N,2,1, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 1a3b4fe08bfb..3505c20acddf 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,249,201,254,201,266,64955,00,0.00,N,2,24, 20241115,225,201,253,201,2746,580238,00,0.00,N,2,5, 20241114,220,234,240,199,25424,5359343,00,0.00,N,5,-14, 20241113,234,213,244,213,2214,483702,00,0.00,N,2,21, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 492db18b9d65..b34467be9e9e 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,680,680,680,680,0,0,00,0.00,Y,3,0, -20241114,680,680,680,680,0,0,00,0.00,Y,3,0, -20241113,680,680,680,680,10,6800,00,0.00,Y,4,-120, +20241118,700,700,700,578,146,85608,00,0.00,N,2,20, +20241115,680,680,680,680,0,0,00,0.00,N,3,0, +20241114,680,680,680,680,0,0,00,0.00,N,3,0, +20241113,680,680,680,680,10,6800,00,0.00,N,4,-120, 20241112,800,800,800,800,1,800,00,0.00,N,2,100, 20241111,700,759,759,700,18,13131,00,0.00,N,2,40, 20241108,660,660,660,660,10,6600,00,0.00,N,1,86, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index fff817ac2efe..87c6c612d114 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2690,2800,2800,2140,79,178250,00,0.00,N,2,195, 20241115,2495,3000,3000,2340,598,1419570,00,0.00,N,5,-255, 20241114,2750,2950,2950,2380,150,363560,00,0.00,N,5,-50, 20241113,2800,2950,2950,2550,44,114500,00,0.00,N,5,-200, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 8be0c6316ca0..c9e35c8f9137 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,77100,75000,77400,74900,121314,9294720500,00,0.00,N,2,1400, 20241115,75700,76000,76400,74600,133574,10097549900,00,0.00,N,3,0, 20241114,75700,75800,76000,74500,177543,13367540800,00,0.00,N,2,500, 20241113,75200,74600,75900,73800,128541,9624921000,00,0.00,N,5,-100, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 589c91c02538..abf7ac96686c 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,361000,368000,375000,352000,267690,97009358000,00,0.00,N,5,-1500, 20241115,362500,379000,383000,357000,357461,129999730000,00,0.00,N,5,-16500, 20241114,379000,363000,380500,360500,423076,158116036000,00,0.00,N,2,26000, 20241113,353000,376000,377000,350000,439721,158765375500,00,0.00,N,5,-28500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 26dbba51f2ec..95a2115a3436 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62500,64000,65100,61700,320634,20222227900,00,0.00,N,5,-2300, 20241115,64800,61800,66500,60600,814442,52418061200,00,0.00,N,2,4100, 20241114,60700,59800,62000,58300,378374,22905471300,00,0.00,N,2,1000, 20241113,59700,61200,62600,57800,327811,19566141200,00,0.00,N,5,-500, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 43d5eed5dbc6..87b0e8b77abb 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18390,18540,18540,18390,3862,71375380,00,0.00,N,2,130, 20241115,18260,17830,18300,17830,7216,130609730,00,0.00,N,2,170, 20241114,18090,17820,18840,17810,10818,194494900,00,0.00,N,2,260, 20241113,17830,18430,18430,17830,16982,307825170,00,0.00,N,5,-600, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 46c9130de223..b5b5f4c81460 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,1991,2060,1986,107825,218865070,00,0.00,N,2,45, 20241115,1990,2000,2010,1910,255664,498585684,00,0.00,N,5,-20, 20241114,2010,2040,2075,1998,112416,227096074,00,0.00,N,5,-30, 20241113,2040,2100,2125,2030,226678,469779870,00,0.00,N,5,-100, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 49b70fe068f2..bfd3d7a26a81 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4700,4965,4965,4565,15386,72869365,00,0.00,N,2,140, 20241115,4560,4365,4620,4325,19629,88451480,00,0.00,N,2,240, 20241114,4320,4245,4350,4155,20927,88879565,00,0.00,N,2,110, 20241113,4210,4365,4500,4210,21370,92658585,00,0.00,N,5,-150, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 206e60781352..69905083cb4f 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17850,17630,18190,17600,20665,372606760,00,0.00,N,2,120, 20241115,17730,16600,17900,16550,25909,446418970,00,0.00,N,2,940, 20241114,16790,16650,17070,16570,12931,217809030,00,0.00,N,5,-20, 20241113,16810,17030,17500,16810,25912,440842670,00,0.00,N,5,-560, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index c5082edc555d..8012d6162e38 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37200,37050,37500,36800,5534,205636400,00,0.00,N,5,-50, 20241115,37250,36900,37350,36650,5273,195462050,00,0.00,N,2,150, 20241114,37100,37000,37300,36300,7274,267258550,00,0.00,N,2,750, 20241113,36350,36850,36850,36000,12938,468253700,00,0.00,N,5,-400, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index b17d6ccaa718..814872ec5e2a 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,134200,134500,136100,132300,836,112464800,00,0.00,N,5,-1300, 20241115,135500,135800,135800,133500,310,41860600,00,0.00,N,2,1500, 20241114,134000,131000,134000,129700,847,111737800,00,0.00,N,2,1900, 20241113,132100,131200,132100,130000,1561,203443500,00,0.00,N,5,-100, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index 25fe8297174b..f14740cced61 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241118,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241115,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241114,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20241113,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20241112,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20241111,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20241113,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20241112,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20241111,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20241108,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20241107,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20241106,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index f0176030c1d7..c4c1234cc1a6 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,889,889,889,889,0,0,00,0.00,Y,3,0, +20241118,889,889,889,889,0,0,00,0.00,Y,3,0, +20241115,889,889,889,889,0,0,00,0.00,Y,0,0, 20241114,889,889,889,889,0,0,00,0.00,Y,0,0, -20241113,889,889,889,889,0,0,00,0.00,Y,0,0, -20241112,889,889,889,889,0,0,00,0.00,Y,0,0, -20241111,889,889,889,889,0,0,00,0.00,Y,0,0, +20241113,889,889,889,889,0,0,00,0.00,N,0,0, +20241112,889,889,889,889,0,0,00,0.00,N,0,0, +20241111,889,889,889,889,0,0,00,0.00,N,0,0, 20241108,889,889,889,889,0,0,00,0.00,N,0,0, 20241107,889,889,889,889,0,0,00,0.00,N,0,0, 20241106,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index a1993c7e063c..58606d71feb7 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15540,16000,16500,15540,188,2955300,00,0.00,N,5,-460, 20241115,16000,16000,17000,15990,1283,20528800,00,0.00,N,5,-50, 20241114,16050,15500,17000,15000,1406,22842550,00,0.00,N,2,1050, 20241113,15000,15000,15050,14600,5013,75158230,00,0.00,N,2,390, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 4846efb14c89..1fb9cabf3a34 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1260,1313,1355,1250,2753077,3543575093,00,0.00,N,2,6, 20241115,1254,1319,1360,1239,3893618,4999806015,00,0.00,N,5,-65, 20241114,1319,1240,1319,1157,4718030,5891881152,00,0.00,N,2,80, 20241113,1239,1265,1289,1150,5715018,6962152634,00,0.00,N,5,-36, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 28a4b0ea4793..91b1b45318cf 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15910,15500,16230,15140,132679,2105462370,00,0.00,N,2,410, 20241115,15500,15280,16050,15200,163657,2578200570,00,0.00,N,5,-120, 20241114,15620,16300,16490,15460,199366,3175720120,00,0.00,N,5,-720, 20241113,16340,15910,18230,15910,1294054,22363793230,00,0.00,N,2,460, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index fd0817ad8a8d..e6f886ec0ebd 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6100,6430,6590,5980,178078,1108094800,00,0.00,N,5,-380, 20241115,6480,6300,7180,6300,459357,3085203030,00,0.00,N,5,-1800, 20241114,8280,8230,8460,8200,29563,240395670,00,0.00,N,5,-50, 20241113,8330,8360,8500,8100,28075,232668200,00,0.00,N,5,-30, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 2abe986f8b32..e0c4a1b69220 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,97600,95900,98800,95600,115245,11206784300,00,0.00,N,2,500, 20241115,97100,98200,98200,93000,113569,10961546900,00,0.00,N,5,-900, 20241114,98000,98000,98200,96700,100196,9764944800,00,0.00,N,2,200, 20241113,97800,97800,98500,97000,114917,11247791400,00,0.00,N,5,-300, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 96dc2a9e38de..ae8c15ad17aa 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1848,1785,1887,1779,94132,173956604,00,0.00,N,2,63, 20241115,1785,1898,1949,1765,207141,373224029,00,0.00,N,5,-113, 20241114,1898,1924,2100,1875,94663,182423247,00,0.00,N,5,-61, 20241113,1959,1965,2005,1905,126084,246311856,00,0.00,N,5,-51, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 12feea7b8972..20f5c4240129 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18320,17400,18390,17400,40736,739977770,00,0.00,N,2,840, 20241115,17480,17620,17740,17110,39551,685502770,00,0.00,N,5,-170, 20241114,17650,17490,17830,17300,50916,896580520,00,0.00,N,2,140, 20241113,17510,17510,18220,17510,49936,886363690,00,0.00,N,5,-720, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index a34968401f3c..7c8d3ce44033 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12900,12610,12900,12480,11409,145458040,00,0.00,N,2,430, 20241115,12470,12140,12570,12140,7629,94149390,00,0.00,N,5,-100, 20241114,12570,12500,12770,12400,10366,129790950,00,0.00,N,5,-20, 20241113,12590,13270,13270,12590,23907,308023540,00,0.00,N,5,-410, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 963effc42785..071f49196859 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13250,13780,13880,13250,43947,593782140,00,0.00,N,5,-510, 20241115,13760,13950,14290,13550,80749,1108940400,00,0.00,N,5,-350, 20241114,14110,14100,14560,14000,43170,610541180,00,0.00,N,5,-30, 20241113,14140,15200,15400,14140,100489,1460358660,00,0.00,N,5,-1290, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index e9ecf4f8dbeb..7ab1fe7d7d98 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28250,28650,29100,27750,5175450,146853387200,00,0.00,N,2,150, 20241115,28100,29000,29450,27400,7519342,212042477050,00,0.00,N,5,-1750, 20241114,29850,27500,30200,26900,9991093,283472567000,00,0.00,N,2,2950, 20241113,26900,27150,27950,26100,8230164,223344255050,00,0.00,N,5,-200, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index a8902625573b..fc2455985bfc 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22100,21400,22150,21300,94116,2057001400,00,0.00,N,2,700, 20241115,21400,20850,23850,20750,735302,16206932700,00,0.00,N,2,500, 20241114,20900,21250,21600,20550,221858,4634805250,00,0.00,N,5,-350, 20241113,21250,21400,21850,21250,122076,2614905450,00,0.00,N,5,-450, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 62ae8aca1e88..92bff305106f 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11020,10650,11320,10640,178138,1956010720,00,0.00,N,2,220, 20241115,10800,10200,11140,10160,360764,3878251700,00,0.00,N,2,720, 20241114,10080,10330,10440,10070,193496,1980629140,00,0.00,N,5,-300, 20241113,10380,10420,10670,10290,142947,1485037070,00,0.00,N,5,-160, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 48ecf0e07ab7..f4188dc7416c 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16560,16450,16740,16350,13540,224309120,00,0.00,N,2,160, 20241115,16400,16580,16580,16320,11483,188881710,00,0.00,N,3,0, 20241114,16400,16300,16650,16300,16434,269976860,00,0.00,N,5,-60, 20241113,16460,16940,16940,16310,24565,408871350,00,0.00,N,5,-370, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 5cc1be5659fc..1abbf4583d97 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,822,821,837,820,106281,87673246,00,0.00,N,2,2, 20241115,820,788,820,780,151550,121266829,00,0.00,N,2,26, 20241114,794,822,856,794,161343,133011471,00,0.00,N,5,-27, 20241113,821,865,873,814,172956,145175734,00,0.00,N,5,-47, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index efc199ba2770..1001aebc3527 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10720,10440,10750,10380,18883,200816320,00,0.00,N,2,280, 20241115,10440,10310,10620,9820,57520,587203290,00,0.00,N,2,30, 20241114,10410,10560,10760,10350,40792,430342160,00,0.00,N,5,-150, 20241113,10560,10850,11190,10550,48260,519411910,00,0.00,N,5,-480, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 7cb44574a38e..17ef349a33b3 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11160,11860,13320,11160,3878624,47748065870,00,0.00,N,5,-670, 20241115,11830,11200,11940,11000,926777,10773307110,00,0.00,N,2,460, 20241114,11370,11140,11800,10710,882511,10032317070,00,0.00,N,2,510, 20241113,10860,11120,11690,10720,490222,5427531860,00,0.00,N,5,-570, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 1938ceafa274..6e85849359e4 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4420,4295,4585,4290,13093,57330255,00,0.00,N,2,85, 20241115,4335,4390,4400,4225,15579,67217895,00,0.00,N,5,-100, 20241114,4435,4510,4765,4385,17117,77630085,00,0.00,N,5,-70, 20241113,4505,4735,4885,4505,45783,210779885,00,0.00,N,5,-350, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 6aad21d57b3c..4ec7eea71186 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3335,3285,3350,3265,7178,23770630,00,0.00,N,2,50, 20241115,3285,3200,3310,3195,10778,34952865,00,0.00,N,5,-25, 20241114,3310,3290,3315,3210,1408,4636430,00,0.00,N,5,-10, 20241113,3320,3245,3320,3245,7338,23917475,00,0.00,N,5,-25, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 2299fc11b42b..9e711eee9e0e 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2805,2765,2870,2765,14833,41757350,00,0.00,N,2,15, 20241115,2790,2810,2810,2710,25695,70797100,00,0.00,N,5,-55, 20241114,2845,2860,3060,2815,20504,58516665,00,0.00,N,5,-15, 20241113,2860,2855,3080,2765,72807,209262455,00,0.00,N,5,-95, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index f006473bfd9d..faeadb055d89 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,606,606,606,606,3,1818,00,0.00,N,2,78, 20241115,528,528,528,528,1,528,00,0.00,N,2,67, 20241114,461,461,461,461,1,461,00,0.00,N,3,0, 20241113,461,461,461,461,2,922,00,0.00,N,4,-81, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 0837b0be9129..8685cd5c07d8 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3065,2785,3090,2785,198904,597422895,00,0.00,N,2,255, 20241115,2810,2705,2845,2705,44140,122323650,00,0.00,N,2,85, 20241114,2725,2740,2900,2715,55782,154366010,00,0.00,N,5,-15, 20241113,2740,2875,2935,2725,64353,181312715,00,0.00,N,5,-195, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index df81a8ee444f..94de45d4e891 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3315,3240,3390,3225,28140,92990535,00,0.00,N,2,85, 20241115,3230,3335,3585,3180,163103,541691780,00,0.00,N,5,-355, 20241114,3585,3655,3765,3550,36156,131893950,00,0.00,N,5,-180, 20241113,3765,4035,4035,3755,50185,191523380,00,0.00,N,5,-265, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index fa09beda7764..71d10f5b5990 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1283,1250,1284,1250,55880,71216346,00,0.00,N,2,26, 20241115,1257,1259,1267,1227,131439,163549545,00,0.00,N,5,-2, 20241114,1259,1261,1290,1257,192403,243276576,00,0.00,N,5,-23, 20241113,1282,1300,1310,1282,122384,158778276,00,0.00,N,5,-17, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 12951226b77c..6b97e2edebc9 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,140500,135900,142400,134500,217288,30354406700,00,0.00,N,2,5100, 20241115,135400,127600,136600,127600,200820,26713205900,00,0.00,N,2,7800, 20241114,127600,131100,132700,127600,89101,11545027100,00,0.00,N,2,300, 20241113,127300,131300,132900,127300,121138,15726107900,00,0.00,N,5,-4500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 39271ea5b812..dd91f3088d58 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5230,5100,5290,4955,29445,152713345,00,0.00,N,2,130, 20241115,5100,5230,5230,4865,103741,519229535,00,0.00,N,5,-210, 20241114,5310,5510,5660,5310,59866,326310840,00,0.00,N,5,-140, 20241113,5450,5370,5550,5360,64485,352290020,00,0.00,N,5,-40, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index cd0e7443741e..fe24468bd9f4 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,40350,37450,40400,37300,55753,2203273250,00,0.00,N,2,3450, 20241115,36900,37550,38300,35500,90001,3288037750,00,0.00,N,5,-1600, 20241114,38500,44850,45150,38450,156077,6268069250,00,0.00,N,5,-6450, 20241113,44950,46100,46700,44500,32552,1471761050,00,0.00,N,5,-1850, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index ea23cf27272d..5e190f3824ae 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,47400,42400,47650,42400,527552,24264280150,00,0.00,N,2,4450, 20241115,42950,40700,43250,39700,452101,18643133200,00,0.00,N,2,1050, 20241114,41900,42700,44350,41300,393450,16801462400,00,0.00,N,5,-1100, 20241113,43000,42050,44050,41000,465871,20043981750,00,0.00,N,2,950, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index b86805b3b976..8adff3fcf5d5 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2345,2050,2565,2030,6407159,15455978900,00,0.00,N,2,295, 20241115,2050,1965,2055,1953,292318,583705162,00,0.00,N,2,55, 20241114,1995,2010,2070,1988,161451,323520485,00,0.00,N,5,-3, 20241113,1998,2005,2050,1986,260071,521352528,00,0.00,N,5,-27, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 55e8ef39a4c8..a79dc9e6ef92 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6170,6200,6390,6170,29,180310,00,0.00,N,5,-20, 20241115,6190,6190,6190,6190,11,68090,00,0.00,N,2,60, 20241114,6130,6130,6130,5800,3,18060,00,0.00,N,5,-10, 20241113,6140,6140,6140,6140,0,0,00,0.00,N,3,-10, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 06c58f8ba6fd..0e32d0a7d1f5 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1659,1799,1799,1600,3941,6396467,00,0.00,N,5,-138, 20241115,1797,1899,1899,1700,2212,3885768,00,0.00,N,2,53, 20241114,1744,1800,2000,1704,4352,7869636,00,0.00,N,2,1, 20241113,1743,1598,1801,1598,2229,3833371,00,0.00,N,2,145, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 76a8cf92554a..00d291ddd244 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241118,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241115,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241114,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20241113,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20241112,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20241111,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20241113,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20241112,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20241111,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20241108,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20241107,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20241106,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index db7be9769a0b..098b0d2af6ae 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,113000,106300,113700,105700,37716,4210349100,00,0.00,N,2,6700, 20241115,106300,106200,107800,103000,28394,2975841800,00,0.00,N,5,-1400, 20241114,107700,106500,107900,106100,32569,3478653600,00,0.00,N,5,-600, 20241113,108300,111500,111500,106200,21441,2314403500,00,0.00,N,5,-3200, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index b1126be47107..a163c98b0b54 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11840,11480,11840,11200,273880,3183523520,00,0.00,N,2,190, 20241115,11650,11640,11810,11060,550093,6247300940,00,0.00,N,5,-200, 20241114,11850,12240,12310,11850,352826,4245266190,00,0.00,N,5,-440, 20241113,12290,12520,12970,12220,286509,3568349880,00,0.00,N,5,-350, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 36cadc38c895..f59935ce6938 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30850,31850,32350,30250,64078,1973746950,00,0.00,N,5,-1000, 20241115,31850,28850,32300,27700,77294,2375166850,00,0.00,N,2,2350, 20241114,29500,30550,30850,28850,60493,1783233750,00,0.00,N,5,-850, 20241113,30350,30200,31650,30000,42840,1313893400,00,0.00,N,5,-500, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 83603d6e3d36..961f48b30cc2 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,106400,102600,107100,102600,11877,1256089500,00,0.00,N,2,2300, 20241115,104100,105000,106700,104100,18267,1920464400,00,0.00,N,5,-900, 20241114,105000,103100,105000,101100,45686,4709436700,00,0.00,N,2,3100, 20241113,101900,106200,107600,101000,40728,4215872900,00,0.00,N,5,-5700, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 1cc612c2090f..648284d2b3e9 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8770,8000,8790,8000,73595,631744510,00,0.00,N,2,560, 20241115,8210,8380,8480,8010,103550,849661550,00,0.00,N,5,-290, 20241114,8500,8900,9060,8420,75808,662746750,00,0.00,N,5,-400, 20241113,8900,8900,9210,8820,98970,886455430,00,0.00,N,5,-200, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 9d96ff4b8462..d9c51aacae83 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14130,13410,14220,13370,99941,1388408210,00,0.00,N,2,590, 20241115,13540,13740,14080,13010,260693,3489345990,00,0.00,N,5,-650, 20241114,14190,15160,15500,14190,219666,3253088410,00,0.00,N,5,-970, 20241113,15160,15250,15640,15060,172533,2648647390,00,0.00,N,5,-150, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index fc44dc4b643a..1b95eade1b8a 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,541,594,594,540,151,81989,00,0.00,N,5,-55, 20241115,596,564,596,562,3706,2090156,00,0.00,N,2,8, 20241114,588,542,593,520,6088,3319153,00,0.00,N,5,-5, 20241113,593,599,599,515,2179,1179061,00,0.00,N,5,-6, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index d7b486002e65..3ad4e18ca61d 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3975,3975,4015,3690,169954,653927610,00,0.00,N,3,0, 20241115,3975,3855,4240,3795,144557,564584465,00,0.00,N,5,-25, 20241114,4000,4150,4450,3910,258880,1069080040,00,0.00,N,5,-15, 20241113,4015,4105,4375,3775,430325,1715624240,00,0.00,N,5,-205, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index cc0a084d103a..4b35007659a4 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21150,21200,21400,20950,15374,326181550,00,0.00,N,5,-50, 20241115,21200,20350,21200,20150,30952,636886750,00,0.00,N,2,700, 20241114,20500,20900,20900,20250,21724,446000500,00,0.00,N,5,-300, 20241113,20800,21150,21200,20750,29795,622790050,00,0.00,N,5,-350, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 86f5e43b77cd..8ffc1558fa7b 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41000,40100,41250,40050,21167,863597900,00,0.00,N,2,650, 20241115,40350,40550,40650,39800,28510,1146028500,00,0.00,N,5,-400, 20241114,40750,41400,41550,40450,33044,1350312450,00,0.00,N,5,-800, 20241113,41550,43000,43650,41350,40206,1691434400,00,0.00,N,5,-2150, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 96e020a6e346..7ea80343d386 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11070,11200,11750,11000,41676,472324150,00,0.00,N,5,-330, 20241115,11400,10850,12490,10630,391296,4484650610,00,0.00,N,2,1200, 20241114,10200,10280,10390,10160,14283,146779690,00,0.00,N,5,-30, 20241113,10230,10720,10920,10230,26779,281913600,00,0.00,N,5,-690, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index f636cff1f30a..4d440f46ccc0 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2320,2350,2395,2300,31973,74276300,00,0.00,N,5,-20, 20241115,2340,2305,2345,2280,15770,36452445,00,0.00,N,2,15, 20241114,2325,2320,2440,2295,37154,87020450,00,0.00,N,2,5, 20241113,2320,2380,2445,2300,58325,137295865,00,0.00,N,5,-85, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index ac1b440a2e41..17e76443b3c2 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1293,1345,1353,1280,109065,142886688,00,0.00,N,5,-52, 20241115,1345,1405,1421,1265,171539,225638584,00,0.00,N,5,-59, 20241114,1404,1380,1468,1361,469282,659287376,00,0.00,N,2,32, 20241113,1372,1348,1407,1310,257782,346697357,00,0.00,N,2,23, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 8c766afffdb8..20a82da42823 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19830,19870,21000,19590,105157,2099314410,00,0.00,N,5,-470, 20241115,20300,19820,20400,19420,57196,1130420710,00,0.00,N,2,150, 20241114,20150,19310,20550,19310,53902,1077518470,00,0.00,N,2,900, 20241113,19250,20300,20650,19230,143236,2835098150,00,0.00,N,5,-1250, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index ca7d1108ee61..f93ed0be20f8 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2775,2915,2990,2715,860215,2437878815,00,0.00,N,5,-230, 20241115,3005,2950,3035,2830,698851,2035612110,00,0.00,N,5,-45, 20241114,3050,3290,3290,3005,717266,2223990580,00,0.00,N,5,-120, 20241113,3170,3525,3530,2955,1714489,5404956685,00,0.00,N,5,-350, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index e75f543bbca9..5c208412f5db 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,57,59,60,57,2929,172689,00,0.00,N,5,-2, 20241115,59,60,60,55,96,5670,00,0.00,N,5,-1, 20241114,60,60,60,54,1108,66474,00,0.00,N,2,4, 20241113,56,59,59,56,1407,82623,00,0.00,N,5,-3, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index c97dd1823411..b6786c1a0ddf 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9020,9060,9240,8900,16423,149065400,00,0.00,N,2,210, 20241115,8810,8550,9070,8430,22109,191546360,00,0.00,N,2,110, 20241114,8700,8850,9070,8640,34664,304618680,00,0.00,N,5,-140, 20241113,8840,9370,9370,8780,35578,321108810,00,0.00,N,5,-450, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index bf9f1703913f..5ff9f0d931cd 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1496,1428,1512,1421,164763,245295001,00,0.00,N,2,49, 20241115,1447,1391,1450,1388,269880,381657940,00,0.00,N,2,3, 20241114,1444,1490,1505,1435,324324,472939502,00,0.00,N,5,-46, 20241113,1490,1566,1595,1479,384831,581750660,00,0.00,N,5,-97, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index b6042afb74c3..058dfbcb9973 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2525,2540,2575,2450,39701,100002320,00,0.00,N,5,-5, 20241115,2530,2415,2545,2380,69733,172869530,00,0.00,N,2,115, 20241114,2415,2360,2485,2355,26967,64656665,00,0.00,N,2,30, 20241113,2385,2415,2470,2230,59426,140498405,00,0.00,N,5,-10, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index adc7eb075796..358534b4cc7e 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1409,1351,1419,1351,139373,195683301,00,0.00,N,2,50, 20241115,1359,1371,1381,1318,235936,318697361,00,0.00,N,5,-12, 20241114,1371,1394,1410,1368,194577,269658375,00,0.00,N,5,-4, 20241113,1375,1472,1491,1369,455905,646563091,00,0.00,N,5,-111, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index d2d4a326184c..e810edafcb83 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5470,5520,5980,5470,2525,13857090,00,0.00,N,2,50, 20241115,5420,4725,5440,4720,2229,10528695,00,0.00,N,5,-80, 20241114,5500,4960,5500,4930,2512,12471590,00,0.00,N,5,-300, 20241113,5800,5880,5880,5800,183,1075550,00,0.00,N,5,-80, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 97129eb8c3b0..6acfb9bd1840 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5820,5620,5980,5620,47231,274650620,00,0.00,N,2,200, 20241115,5620,5530,5800,5350,81392,451141240,00,0.00,N,2,10, 20241114,5610,5730,5910,5560,108636,618946110,00,0.00,N,5,-210, 20241113,5820,5920,6150,5800,103084,608827450,00,0.00,N,5,-190, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 3322f483348a..82debcd6376e 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5730,6010,6200,5700,21088,122143780,00,0.00,N,5,-640, 20241115,6370,6100,6390,6000,1613,9835510,00,0.00,N,2,30, 20241114,6340,6400,6400,6200,1751,10955170,00,0.00,N,5,-60, 20241113,6400,6400,6580,6210,1528,9724730,00,0.00,N,5,-190, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index e30c5dc8f827..659f4c7c5a0a 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8700,8750,9200,8600,495007,4410261950,00,0.00,N,5,-50, 20241115,8750,9260,9480,8600,808907,7224069060,00,0.00,N,5,-820, 20241114,9570,10390,10690,9140,1437041,14441566770,00,0.00,N,5,-490, 20241113,10060,11030,11900,9950,4316072,48786825910,00,0.00,N,5,-840, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 5a6f1482ff05..00d034e8a495 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7940,7540,7990,7540,2654,20646350,00,0.00,N,2,340, 20241115,7600,7430,7600,7060,3322,24354620,00,0.00,N,2,210, 20241114,7390,7500,7620,7370,1586,11835370,00,0.00,N,5,-110, 20241113,7500,7330,8040,7320,7361,54881900,00,0.00,N,3,0, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index f9f786a92434..1a41956ec5ad 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2490,2550,2550,2425,29322,72997910,00,0.00,N,5,-60, 20241115,2550,2520,2555,2490,13937,35093465,00,0.00,N,2,10, 20241114,2540,2520,2545,2490,8811,22159660,00,0.00,N,2,35, 20241113,2505,2510,2550,2470,16699,41972020,00,0.00,N,5,-35, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 9e563f29e75a..ac10707aabef 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3375,3430,3475,3335,34005,115125140,00,0.00,N,5,-100, 20241115,3475,3475,3540,3255,53375,178468140,00,0.00,N,5,-15, 20241114,3490,3460,3555,3450,7031,24603755,00,0.00,N,2,40, 20241113,3450,3540,3605,3450,15964,55997795,00,0.00,N,5,-85, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 01d29a733dfa..4562bd37b24a 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241118,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241115,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241114,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20241113,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20241112,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20241111,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20241113,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20241112,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20241111,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20241108,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20241107,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20241106,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 5d53460d9ebc..5c66a69ee534 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2105,2240,2105,8792,19002660,00,0.00,N,2,5, 20241115,2120,2200,2205,2085,12652,26927460,00,0.00,N,5,-5, 20241114,2125,2000,2145,2000,22854,47381730,00,0.00,N,2,125, 20241113,2000,2115,2140,2000,34369,70599455,00,0.00,N,5,-115, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 96b7c8d57b22..015db9a63668 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7640,7390,7810,7390,57667,439327460,00,0.00,N,2,90, 20241115,7550,7470,7590,7350,55023,409918820,00,0.00,N,2,150, 20241114,7400,7560,7720,7400,105792,796921320,00,0.00,N,5,-180, 20241113,7580,7730,7810,7580,191278,1467006870,00,0.00,N,5,-310, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index e734ace33b95..55299fb083b0 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6180,6450,6490,6060,15904,99619000,00,0.00,N,2,20, 20241115,6160,5520,6410,5510,54617,328299800,00,0.00,N,2,640, 20241114,5520,5550,5930,5440,7024,38903510,00,0.00,N,5,-20, 20241113,5540,5770,5820,5440,18286,101631970,00,0.00,N,5,-280, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 81e4f64f4d55..306ad466d788 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16000,15850,16400,15820,59952,960066690,00,0.00,N,3,0, 20241115,16000,15000,16400,15000,132456,2058434380,00,0.00,N,2,730, 20241114,15270,15990,16170,15240,190232,2956740710,00,0.00,N,5,-720, 20241113,15990,16400,16650,15790,144326,2320625060,00,0.00,N,5,-480, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index bbc9ffd62049..84b63dacff0c 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,916,989,989,900,50281,46421682,00,0.00,N,2,3, 20241115,913,872,945,872,32693,28999956,00,0.00,N,2,14, 20241114,899,888,959,856,46535,42158689,00,0.00,N,2,27, 20241113,872,876,876,840,67130,57603164,00,0.00,N,5,-4, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 6d8a946150ba..917dedc3bc5e 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13100,12650,13250,12580,28779,373740780,00,0.00,N,2,390, 20241115,12710,12900,14170,11900,61036,766077960,00,0.00,N,5,-320, 20241114,13030,13420,13800,13010,23843,314599710,00,0.00,N,5,-440, 20241113,13470,13550,13980,13470,23861,325157220,00,0.00,N,5,-280, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 0c1e86702928..6321e2035f07 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8190,8130,8220,7910,514054,3873116820,00,0.00,N,2,60, 20241115,8130,8230,8330,7950,332447,2713399010,00,0.00,N,5,-230, 20241114,8360,8340,8580,8260,193025,1614119790,00,0.00,N,2,10, 20241113,8350,8600,8620,8320,177190,1493133860,00,0.00,N,5,-290, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index e07958d4228e..f0a54f515b95 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3085,3165,3165,3080,22329,69305915,00,0.00,N,2,20, 20241115,3065,3225,3225,3005,9870,30523290,00,0.00,N,2,25, 20241114,3040,2965,3200,2910,25295,77681410,00,0.00,N,2,50, 20241113,2990,3100,3100,2990,40619,122959025,00,0.00,N,5,-130, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 11ecbe72a4fb..f5511ac0097d 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5180,5180,5260,5090,7531,39121640,00,0.00,N,3,0, 20241115,5180,5090,5200,5020,16218,83092030,00,0.00,N,2,60, 20241114,5120,5140,5150,5000,6982,35395850,00,0.00,N,5,-30, 20241113,5150,5110,5220,5080,3888,19913910,00,0.00,N,5,-80, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 9c6ce7d4a1cf..a7c8ac55354a 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1963,1870,1985,1870,131172,253905059,00,0.00,N,2,55, 20241115,1908,1862,1910,1845,119059,222827265,00,0.00,N,2,18, 20241114,1890,1865,1945,1865,187165,356631410,00,0.00,N,2,25, 20241113,1865,1920,1960,1849,304192,578026299,00,0.00,N,5,-96, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 770d4a8396b9..0a1a4f9216ef 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1999,2125,2405,1994,3667333,7889988520,00,0.00,N,5,-326, 20241115,2325,1819,2325,1795,1546923,3511040375,00,0.00,N,1,533, 20241114,1792,1821,1842,1763,87864,157351245,00,0.00,N,5,-28, 20241113,1820,1840,1884,1784,130550,235725647,00,0.00,N,5,-20, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 4e6c8adf53f4..614f90af1e28 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1894,1866,1895,1859,16951,31736362,00,0.00,N,2,28, 20241115,1866,1806,1879,1806,21687,39570338,00,0.00,N,2,41, 20241114,1825,1849,1900,1810,11872,21914562,00,0.00,N,5,-21, 20241113,1846,1800,1903,1800,18160,33314353,00,0.00,N,5,-6, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index c0c92afb7cd2..1b0d03e9916b 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10780,10770,10950,10700,31200,336616890,00,0.00,N,2,10, 20241115,10770,10800,10810,10660,23473,251656170,00,0.00,N,5,-40, 20241114,10810,10660,10870,10660,14080,151337700,00,0.00,N,2,50, 20241113,10760,10760,10850,10620,21928,234403290,00,0.00,N,2,10, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 340ca65b0049..2c12965be387 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15850,15470,15960,15430,122756,1933278150,00,0.00,N,2,370, 20241115,15480,15330,15720,15000,197788,3028971870,00,0.00,N,2,90, 20241114,15390,15620,16040,15380,241247,3762856900,00,0.00,N,5,-230, 20241113,15620,15900,15970,15530,179690,2813238790,00,0.00,N,5,-230, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 92c4c6212b23..b49559b5ba0a 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,911,910,927,895,100932,91601754,00,0.00,N,2,1, 20241115,910,885,921,885,182765,165141621,00,0.00,N,2,25, 20241114,885,895,916,885,216880,194240260,00,0.00,N,5,-30, 20241113,915,929,949,909,144079,133222463,00,0.00,N,5,-14, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 463676015742..ec3585e1823e 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6340,6310,6450,6210,79115,498669940,00,0.00,N,2,30, 20241115,6310,6390,6680,6140,78593,494920520,00,0.00,N,5,-100, 20241114,6410,6450,6680,6350,53752,347531860,00,0.00,N,2,10, 20241113,6400,6640,6780,6390,93238,610765770,00,0.00,N,5,-250, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index ef68d1d400c1..88f3f3cf6c82 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5480,5380,5560,5380,206335,1130353950,00,0.00,N,2,100, 20241115,5380,5430,5440,5310,291217,1565009370,00,0.00,N,5,-40, 20241114,5420,5450,5500,5380,282966,1539877150,00,0.00,N,5,-90, 20241113,5510,5470,5620,5400,308458,1709316160,00,0.00,N,2,30, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 4e83b2478725..18db34f8f6f6 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4710,4855,4945,4680,211198,1013635370,00,0.00,N,5,-145, 20241115,4855,4865,4945,4630,190208,910029685,00,0.00,N,2,125, 20241114,4730,4515,4855,4450,281895,1322364635,00,0.00,N,2,215, 20241113,4515,4450,4660,4380,240849,1095909135,00,0.00,N,2,65, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 82e3a6089c0f..c94f95448c84 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3325,3140,3400,3075,99387,324000015,00,0.00,N,2,190, 20241115,3135,3025,3185,3000,90263,278652380,00,0.00,N,2,75, 20241114,3060,3245,3250,3000,115751,365637550,00,0.00,N,5,-185, 20241113,3245,3425,3505,3185,106301,350076380,00,0.00,N,5,-175, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 7ca9a71de694..2f8bcea807c8 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11870,11900,12150,11750,19319,230682740,00,0.00,N,5,-60, 20241115,11930,12010,12100,11220,34344,397178330,00,0.00,N,5,-130, 20241114,12060,11900,12250,11750,14298,171189060,00,0.00,N,2,40, 20241113,12020,11990,12220,11770,14140,168404480,00,0.00,N,2,30, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 2012d68cdc77..e896d51f3286 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3335,3200,3530,3150,654924,2228566940,00,0.00,N,2,100, 20241115,3235,3235,3350,3135,177713,568222645,00,0.00,N,3,0, 20241114,3235,3210,3390,3195,176580,572730520,00,0.00,N,3,0, 20241113,3235,3295,3295,3190,200516,648176095,00,0.00,N,5,-65, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 726ffa5847ed..1fe53258a38b 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19070,18600,19450,18570,216028,4115748270,00,0.00,N,2,230, 20241115,18840,18880,18960,18330,355247,6621300640,00,0.00,N,5,-10, 20241114,18850,18800,19330,18570,309285,5817468590,00,0.00,N,2,60, 20241113,18790,19000,19440,18640,406401,7677904670,00,0.00,N,5,-470, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index e7dbc730ae59..20faffbbdfb6 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27050,26200,28100,26000,565661,15329621350,00,0.00,N,2,450, 20241115,26600,25800,26600,24550,438277,11220435350,00,0.00,N,2,150, 20241114,26450,26100,27600,24850,822743,21502885200,00,0.00,N,2,900, 20241113,25550,27200,28400,23800,1297624,33118946950,00,0.00,N,5,-2650, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 7e9dc54a56de..1f63d109df2a 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6800,6880,6900,6250,5991,39988130,00,0.00,N,5,-120, 20241115,6920,6970,6970,6600,1365,9388870,00,0.00,N,5,-30, 20241114,6950,6990,6990,6700,2824,19560420,00,0.00,N,2,170, 20241113,6780,6900,6900,6500,4530,30187980,00,0.00,N,5,-160, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 4e5f0f29d0fd..170d70d41596 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,778,778,778,778,0,0,00,0.00,Y,3,0, -20241114,778,778,778,778,0,0,00,0.00,Y,3,0, -20241113,778,778,778,778,0,0,00,0.00,Y,3,0, -20241112,778,778,778,778,0,0,00,0.00,Y,3,0, -20241111,778,778,778,778,0,0,00,0.00,Y,3,0, +20241118,665,665,665,665,1,665,00,0.00,N,5,-113, +20241115,778,778,778,778,0,0,00,0.00,N,3,0, +20241114,778,778,778,778,0,0,00,0.00,N,3,0, +20241113,778,778,778,778,0,0,00,0.00,N,3,0, +20241112,778,778,778,778,0,0,00,0.00,N,3,0, +20241111,778,778,778,778,0,0,00,0.00,N,3,0, 20241108,778,778,778,778,0,0,00,0.00,N,3,0, 20241107,778,778,778,778,0,0,00,0.00,N,3,0, 20241106,778,778,778,778,0,0,00,0.00,N,3,75, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 98226c77fb6d..a55beecbd0e4 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5970,5520,6140,5520,142638,839210010,00,0.00,N,2,450, 20241115,5520,5140,5520,5050,28230,151165370,00,0.00,N,2,380, 20241114,5140,5040,5200,5010,16035,81696040,00,0.00,N,2,140, 20241113,5000,5040,5150,5000,32505,164876710,00,0.00,N,5,-110, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index dd9ca017a5be..6659e048a11c 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4090,3985,4125,3945,72484,294488495,00,0.00,N,2,105, 20241115,3985,3950,4040,3760,159090,618700400,00,0.00,N,2,90, 20241114,3895,4005,4095,3865,144116,571977350,00,0.00,N,5,-140, 20241113,4035,4135,4220,4035,251019,1028837385,00,0.00,N,5,-200, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index ac9b883e7039..bf2c8de3d7c2 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1000,912,1025,912,95287,93017313,00,0.00,N,2,55, 20241115,945,895,948,895,41481,38000783,00,0.00,N,2,3, 20241114,942,932,944,931,28055,26264579,00,0.00,N,3,0, 20241113,942,966,980,925,45492,42855342,00,0.00,N,5,-42, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index c0c1f646899b..8ab4a95e9c8f 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3150,3105,3240,3060,634385,2009997655,00,0.00,N,2,45, 20241115,3105,3000,3140,2990,833035,2550942600,00,0.00,N,2,55, 20241114,3050,3040,3290,3040,804023,2500770215,00,0.00,N,5,-5, 20241113,3055,3145,3190,3055,997336,3102681595,00,0.00,N,5,-115, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 33c70725aff3..5a0d5883890c 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32500,31500,32900,31500,8770,282967450,00,0.00,N,2,500, 20241115,32000,32950,33500,31050,11331,362039950,00,0.00,N,5,-950, 20241114,32950,31850,33500,31850,8787,286829900,00,0.00,N,2,800, 20241113,32150,33100,33750,32050,8749,283801000,00,0.00,N,5,-950, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 9122fa3601c6..7f96475d3fc3 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,284000,276500,285000,276500,12340,3465781500,00,0.00,N,2,4000, 20241115,280000,270000,283000,268000,12996,3607411000,00,0.00,N,2,7000, 20241114,273000,282500,284500,273000,37404,10371572000,00,0.00,N,5,-11000, 20241113,284000,280500,287000,274500,42311,11896449000,00,0.00,N,5,-500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index b03a0f5e1230..273836bf3248 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,450500,471000,471500,446000,84125,38167886000,00,0.00,N,5,-16000, 20241115,466500,473500,477500,457000,74148,34454618000,00,0.00,N,5,-13000, 20241114,479500,459000,495000,459000,78194,37628161500,00,0.00,N,2,20500, 20241113,459000,490000,491500,455000,115044,54012132000,00,0.00,N,5,-41000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index be11db718d29..72037871b2d9 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,183000,177100,184100,175100,21257,3860688700,00,0.00,N,2,4300, 20241115,178700,179200,180000,173900,27428,4855434000,00,0.00,N,5,-500, 20241114,179200,183500,183500,179200,32531,5884504900,00,0.00,N,5,-2900, 20241113,182100,188100,190400,182100,38619,7103446200,00,0.00,N,5,-8400, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 7a2380df4672..b7312ffadf0f 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1725,1700,1739,1660,185412,317155385,00,0.00,N,2,25, 20241115,1700,1783,1783,1609,336437,563326727,00,0.00,N,5,-100, 20241114,1800,1938,2000,1794,286831,530869151,00,0.00,N,5,-138, 20241113,1938,2185,2185,1925,567483,1141375018,00,0.00,N,5,-252, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 8abc3a8933f8..dc01da924211 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31500,32550,32800,30550,1971355,62091870000,00,0.00,N,5,-1050, 20241115,32550,31850,33150,30550,2704747,86310955100,00,0.00,N,5,-450, 20241114,33000,33950,36500,32650,2074227,72183908650,00,0.00,N,5,-900, 20241113,33900,37950,37950,33450,2884832,100548011350,00,0.00,N,5,-4300, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index fe53fd950b5f..8158436da97c 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9910,9490,10030,9470,53252,524663420,00,0.00,N,2,330, 20241115,9580,9020,9580,8900,44001,403813420,00,0.00,N,2,460, 20241114,9120,9230,9570,9010,52634,480322130,00,0.00,N,5,-140, 20241113,9260,9350,9470,9130,52799,488426070,00,0.00,N,5,-200, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 1eae42cfcf64..17bb006e1143 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2325,2320,2355,2255,93107,216916210,00,0.00,N,2,5, 20241115,2320,2290,2335,2270,158898,365036915,00,0.00,N,2,15, 20241114,2305,2305,2340,2280,87720,202414005,00,0.00,N,2,5, 20241113,2300,2365,2365,2275,247550,570556920,00,0.00,N,5,-65, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 72b3bde2a776..f4bda41ee80c 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5260,4860,5390,4850,3994353,20723337175,00,0.00,N,2,500, 20241115,4760,4610,4840,4515,869643,4066250435,00,0.00,N,2,100, 20241114,4660,4860,5030,4660,1183767,5716807065,00,0.00,N,5,-200, 20241113,4860,4990,5300,4860,1827112,9311937900,00,0.00,N,5,-260, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index af6e473bbb76..ac0e6fc422bc 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21000,20100,22100,19930,45972,958172000,00,0.00,N,2,400, 20241115,20600,20300,21800,18500,102683,2077357750,00,0.00,N,5,-650, 20241114,21250,24600,24900,20200,194708,4306416250,00,0.00,N,5,-3450, 20241113,24700,25650,26200,24500,41924,1047134350,00,0.00,N,5,-1500, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 1cf91bb5d710..752313279948 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1429,1371,1444,1371,27328,38347375,00,0.00,N,2,34, 20241115,1395,1365,1396,1301,30134,41300639,00,0.00,N,2,23, 20241114,1372,1350,1390,1327,22172,30033843,00,0.00,N,2,22, 20241113,1350,1372,1393,1317,89617,120856368,00,0.00,N,5,-54, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 43c40d8618f9..96684270bbf6 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,398,400,400,323,3,1121,00,0.00,N,2,18, 20241115,380,324,380,324,2,704,00,0.00,N,5,-1, 20241114,381,381,381,381,0,0,00,0.00,N,3,-1, 20241113,382,382,382,382,0,0,00,0.00,N,3,-6, -20241112,388,388,388,331,3,1107,00,0.00,Y,5,-1, +20241112,388,388,388,331,3,1107,00,0.00,N,5,-1, 20241111,389,389,389,389,1,389,00,0.00,N,5,-1, 20241108,390,390,390,390,0,0,00,0.00,N,3,-5, 20241107,395,395,395,395,0,0,00,0.00,N,3,-1, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 12c0bc7524bc..b4adfb543b89 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5640,5410,6190,5310,3903954,22801302280,00,0.00,N,2,210, 20241115,5430,5210,6140,4850,6724608,37845896050,00,0.00,N,2,200, 20241114,5230,5470,6300,5090,8347965,47888776100,00,0.00,N,2,110, 20241113,5120,3900,5120,3700,7560612,36147235800,00,0.00,N,1,1180, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index e7970f55f56c..46d907c078ca 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1292,1274,1317,1250,744240,962438961,00,0.00,N,2,18, 20241115,1274,1212,1275,1179,922787,1130905577,00,0.00,N,2,62, 20241114,1212,1212,1223,1192,807302,974358257,00,0.00,N,2,2, 20241113,1210,1223,1266,1204,1280686,1574575257,00,0.00,N,5,-82, diff --git a/299910/day/candle-day-250.csv b/299910/day/candle-day-250.csv index 66a4aedfe961..522dd9b0583f 100644 --- a/299910/day/candle-day-250.csv +++ b/299910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241118,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241115,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241114,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, -20241113,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, -20241112,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, -20241111,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, +20241113,6880,6880,6880,6880,0,0,00,0.00,N,0,0, +20241112,6880,6880,6880,6880,0,0,00,0.00,N,0,0, +20241111,6880,6880,6880,6880,0,0,00,0.00,N,0,0, 20241108,6880,6880,6880,6880,0,0,00,0.00,N,0,0, 20241107,6880,6880,6880,6880,0,0,00,0.00,N,0,0, 20241106,6880,6880,6880,6880,0,0,00,0.00,N,0,0, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 8c461fb70708..006fb299b0d5 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12120,11600,12300,11250,66071,790224180,00,0.00,N,2,520, 20241115,11600,12500,12500,11100,147976,1704483480,00,0.00,N,5,-1200, 20241114,12800,15640,15640,12550,262593,3458539890,00,0.00,N,5,-2630, 20241113,15430,14540,16740,14500,131624,2078619680,00,0.00,N,2,910, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 1f2bd7f42c69..fdd134531592 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3930,3840,3950,3685,53242,207113020,00,0.00,N,2,100, 20241115,3830,3780,3840,3635,86113,320547320,00,0.00,N,2,45, 20241114,3785,3865,4000,3785,100367,387702175,00,0.00,N,5,-115, 20241113,3900,4020,4070,3850,95554,378001255,00,0.00,N,5,-175, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 3b93d35f188b..139f5eeb03f3 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13840,13450,13880,13350,119768,1647578060,00,0.00,N,2,330, 20241115,13510,13600,13860,13380,154032,2089356920,00,0.00,N,5,-10, 20241114,13520,13160,13560,13050,165852,2202350920,00,0.00,N,2,480, 20241113,13040,13500,13570,12980,174011,2297492310,00,0.00,N,5,-470, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 6e5a1deee07e..e1031981de0f 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3450,3250,3695,3250,56148,193811770,00,0.00,N,2,170, 20241115,3280,3430,3500,3280,19474,64959345,00,0.00,N,5,-100, 20241114,3380,3415,3750,3340,25293,88158680,00,0.00,N,5,-35, 20241113,3415,3900,3900,3410,37785,132903675,00,0.00,N,5,-245, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 556b66632232..806c86164642 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7810,7620,8000,7620,3399,26475340,00,0.00,N,3,0, 20241115,7810,7620,7870,7500,27187,207996180,00,0.00,N,2,60, 20241114,7750,8140,8180,7710,11580,91406850,00,0.00,N,5,-50, 20241113,7800,8010,8150,7800,29307,232322790,00,0.00,N,5,-250, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 633a9bd8be2b..08f3003cf457 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44850,44000,45450,43650,111079,4962498750,00,0.00,N,2,150, 20241115,44700,46400,46400,43950,130160,5829545350,00,0.00,N,5,-1700, 20241114,46400,46200,46600,45300,144620,6623382100,00,0.00,N,2,200, 20241113,46200,46700,47950,46200,78882,3687223850,00,0.00,N,5,-1450, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 562491bda9c9..c1784f94483e 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3995,3830,4085,3830,222432,879675400,00,0.00,N,2,75, 20241115,3920,3900,3935,3720,196047,752691180,00,0.00,N,2,20, 20241114,3900,3770,3900,3600,196097,736192540,00,0.00,N,2,95, 20241113,3805,3850,3850,3660,164589,623324560,00,0.00,N,5,-5, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index ee3940e6c729..e1326c10771b 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6610,7000,7000,6610,70,468500,00,0.00,N,5,-590, +20241118,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, +20241115,6610,7000,7000,6610,70,468500,00,0.00,Y,5,-590, 20241114,7200,7200,7200,7200,5,36000,00,0.00,N,5,-400, 20241113,7600,7600,7600,7600,0,0,00,0.00,N,3,0, 20241112,7600,7200,7600,7200,41,301450,00,0.00,N,2,650, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 42b2e43fe2d7..ce77902f13d3 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,962,917,1004,908,96779,93506199,00,0.00,N,2,45, 20241115,917,907,920,870,252269,225306250,00,0.00,N,2,10, 20241114,907,990,1004,907,178668,171514216,00,0.00,N,5,-83, 20241113,990,1005,1007,975,88663,87405133,00,0.00,N,5,-8, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 6cf06c66a45b..de4d105c56ef 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2580,2620,2720,2565,82540,214520545,00,0.00,N,5,-120, 20241115,2700,2670,2700,2605,50839,133997385,00,0.00,N,2,50, 20241114,2650,2815,2895,2650,27896,77644075,00,0.00,N,5,-200, 20241113,2850,2830,2850,2705,33982,93844215,00,0.00,N,2,20, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index cbc87e29efd4..ac1b03cad432 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6950,6700,7030,6700,13294,91858810,00,0.00,N,2,130, 20241115,6820,6700,6900,6630,19015,128227220,00,0.00,N,3,0, 20241114,6820,6670,7280,6660,24594,167975160,00,0.00,N,2,120, 20241113,6700,6670,7330,6650,45182,313708220,00,0.00,N,5,-170, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index c7d226f346ea..7c82b182e401 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21750,19020,22950,19020,960455,20973487800,00,0.00,N,2,2850, 20241115,18900,19190,19440,18120,247037,4631365950,00,0.00,N,2,250, 20241114,18650,18050,19230,17510,189496,3493850470,00,0.00,N,2,670, 20241113,17980,19190,20450,17360,367037,6976854380,00,0.00,N,5,-1210, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index e107b3b30a38..2fbf1c0a58e7 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18480,20000,20600,18200,632261,12062898890,00,0.00,N,5,-1330, 20241115,19810,21100,22250,19510,714036,14779954760,00,0.00,N,5,-440, 20241114,20250,27000,27250,18730,2093034,45374587290,00,0.00,N,5,-6250, 20241113,26500,26350,29850,23000,2221916,59445443300,00,0.00,N,2,1200, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index ec2b492a3971..483c2a66c6e1 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3715,3625,3800,3590,259143,957661915,00,0.00,N,2,35, 20241115,3680,3800,4100,3520,868542,3329302695,00,0.00,N,5,-155, 20241114,3835,4020,4070,3825,242811,953565850,00,0.00,N,5,-70, 20241113,3905,3950,4050,3805,303924,1187730035,00,0.00,N,5,-130, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 521a43fd8592..5dd4936e6719 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13400,12910,13540,12350,285058,3753430200,00,0.00,N,2,520, 20241115,12880,13450,13450,12660,220503,2848119150,00,0.00,N,5,-460, 20241114,13340,13340,13720,13080,198325,2660909530,00,0.00,N,3,0, 20241113,13340,13410,13530,12420,335320,4369106450,00,0.00,N,5,-70, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 2d2db6f1757c..efc592c98de5 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5180,5290,5340,4985,27777,141563680,00,0.00,N,5,-70, 20241115,5250,5290,5340,4875,83473,423217370,00,0.00,N,5,-170, 20241114,5420,5640,5760,5390,10303,56384640,00,0.00,N,5,-160, 20241113,5580,5760,5760,5400,13416,74032090,00,0.00,N,5,-150, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 7768aa69b185..91c2caf2ff15 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,112300,108500,113500,108500,4916,551100000,00,0.00,N,2,2800, 20241115,109500,110000,110900,108100,6410,700290900,00,0.00,N,5,-300, 20241114,109800,112700,113300,109800,4559,508859900,00,0.00,N,5,-2400, 20241113,112200,114000,115700,112000,6085,687293000,00,0.00,N,5,-2800, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index c5a95464576f..d32ecda27416 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2100,2160,2045,389535,822722885,00,0.00,N,2,60, 20241115,2060,2090,2100,1999,403279,829473710,00,0.00,N,5,-30, 20241114,2090,2150,2210,2090,530579,1139152545,00,0.00,N,5,-80, 20241113,2170,2310,2345,2145,647226,1432063625,00,0.00,N,5,-125, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 6ac6c6622415..cec9f97503e1 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3070,2840,3075,2780,190020,561364220,00,0.00,N,2,240, 20241115,2830,2850,2870,2715,81151,225668970,00,0.00,N,5,-20, 20241114,2850,2865,2940,2800,99364,282252830,00,0.00,N,5,-15, 20241113,2865,3005,3010,2845,190133,552366560,00,0.00,N,5,-140, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index ca2af679998b..6225282c25b7 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1258,1249,1263,1239,28659,35906600,00,0.00,N,2,20, 20241115,1238,1231,1242,1195,51880,63246115,00,0.00,N,2,7, 20241114,1231,1218,1246,1210,52987,64950475,00,0.00,N,3,0, 20241113,1231,1239,1249,1214,63218,77430052,00,0.00,N,5,-8, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 3f7980e82e6e..eccbb17798a1 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3810,3735,3830,3705,68920,261143370,00,0.00,N,2,75, 20241115,3735,3660,3735,3590,74147,269065015,00,0.00,N,2,75, 20241114,3660,3655,3795,3655,112064,417388890,00,0.00,N,5,-70, 20241113,3730,3780,3820,3730,84057,316330955,00,0.00,N,5,-60, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index f46981b72884..08c563b73546 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1170,1211,1227,1153,362710,427204774,00,0.00,N,5,-41, 20241115,1211,1300,1395,1210,484694,613957893,00,0.00,N,5,-23, 20241114,1234,1435,1470,1170,920115,1182597348,00,0.00,N,5,-191, 20241113,1425,1417,1480,1348,1285112,1823811907,00,0.00,N,2,48, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 6b77ec03c735..e7041f878ee3 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5060,4940,5390,4900,513606,2654176120,00,0.00,N,2,150, 20241115,4910,4890,4940,4755,61847,299486080,00,0.00,N,5,-30, 20241114,4940,4890,5010,4830,64548,315597830,00,0.00,N,2,55, 20241113,4885,4945,5110,4830,116042,570330300,00,0.00,N,5,-105, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index e3041dfcb12e..d6b3e7016ce1 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,141100,129300,142900,128500,165200,22851468600,00,0.00,N,2,13300, 20241115,127800,127600,129400,123000,85035,10720936600,00,0.00,N,5,-600, 20241114,128400,129300,133200,128400,48492,6315161500,00,0.00,N,5,-600, 20241113,129000,136200,136700,128800,103728,13610220300,00,0.00,N,5,-8800, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 777e5744666a..1e2fbd62ee9c 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2630,2700,2735,2610,22702,60338760,00,0.00,N,5,-40, 20241115,2670,2655,2670,2580,46664,122138495,00,0.00,N,2,20, 20241114,2650,2760,2840,2650,56995,156440215,00,0.00,N,5,-105, 20241113,2755,2910,2930,2755,24155,68125545,00,0.00,N,5,-145, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 973bd7dd30f4..69d0f0ee99a4 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2395,2315,2640,2315,34185,83083935,00,0.00,N,5,-25, 20241115,2420,2520,2535,2320,23159,55927745,00,0.00,N,5,-100, 20241114,2520,2550,2570,2470,5038,12735195,00,0.00,N,3,0, 20241113,2520,2605,2705,2520,23639,61300315,00,0.00,N,5,-115, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 1c53b1d262a1..e37243fc8e73 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4755,4650,4755,4570,18615,86879510,00,0.00,N,2,105, 20241115,4650,4820,4875,4580,15933,74264110,00,0.00,N,5,-225, 20241114,4875,5200,5240,4635,45942,224488860,00,0.00,N,5,-375, 20241113,5250,4700,5940,4635,216546,1171142070,00,0.00,N,2,430, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 05daa088b9aa..c4957ea8f376 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11730,11000,12250,9930,1524445,17088608680,00,0.00,N,2,820, 20241115,10910,10910,11500,10650,528529,5900354090,00,0.00,N,2,350, 20241114,10560,11500,11550,10500,274456,3015123530,00,0.00,N,5,-840, 20241113,11400,13100,13140,11310,451496,5465704220,00,0.00,N,5,-1700, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index c791c747d1ab..4d121c3c65bf 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,199,199,199,199,0,0,00,0.00,Y,3,0, 20241115,199,199,199,199,0,0,00,0.00,Y,3,0, 20241114,199,199,199,199,0,0,00,0.00,Y,3,0, -20241113,199,199,199,199,0,0,00,0.00,Y,3,0, -20241112,199,199,199,199,0,0,00,0.00,Y,3,0, -20241111,199,199,199,199,0,0,00,0.00,Y,3,0, +20241113,199,199,199,199,0,0,00,0.00,N,3,0, +20241112,199,199,199,199,0,0,00,0.00,N,3,0, +20241111,199,199,199,199,0,0,00,0.00,N,3,0, 20241108,199,199,199,199,0,0,00,0.00,N,3,0, 20241107,199,199,199,199,0,0,00,0.00,N,3,0, 20241106,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 1ed1af76cce3..2849f7cb65b8 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2325,2325,2380,2280,98249,226965070,00,0.00,N,3,0, 20241115,2325,2325,2355,2285,24043,55809630,00,0.00,N,2,15, 20241114,2310,2290,2345,2275,53257,122955485,00,0.00,N,3,0, 20241113,2310,2265,2345,2265,65895,151619695,00,0.00,N,3,0, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 1bb138747734..14f12c4b479d 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3720,3650,3765,3645,28786,106870115,00,0.00,N,3,0, 20241115,3720,3700,3740,3600,83000,302168480,00,0.00,N,3,0, 20241114,3720,3905,4030,3705,173908,661570830,00,0.00,N,5,-50, 20241113,3770,3750,3800,3700,43355,162019420,00,0.00,N,5,-40, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 435cf93e70b7..1df033d751f1 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2620,2690,2690,2570,114384,300145980,00,0.00,N,5,-15, 20241115,2635,2610,2690,2520,135672,354598445,00,0.00,N,2,30, 20241114,2605,2545,2660,2545,169801,440588265,00,0.00,N,2,50, 20241113,2555,2650,2690,2550,190702,493805555,00,0.00,N,5,-90, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index ff830b4402ee..cc75393b976f 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,99700,105500,106700,99100,313031,31928357800,00,0.00,N,5,-9700, 20241115,109400,105600,111200,104200,157416,17041090900,00,0.00,N,2,700, 20241114,108700,105500,113600,105400,261348,28982995000,00,0.00,N,2,2400, 20241113,106300,119900,120000,105000,387927,42469219600,00,0.00,N,5,-12700, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 21ffc957fdc2..07c60afad2e2 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1403,1387,1420,1387,174329,245416205,00,0.00,N,2,16, 20241115,1387,1373,1400,1340,125090,171451806,00,0.00,N,5,-7, 20241114,1394,1371,1400,1359,51235,71061981,00,0.00,N,2,23, 20241113,1371,1376,1401,1340,120698,165723544,00,0.00,N,5,-5, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 52da30647d16..031b06bda451 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4820,4710,4880,4520,3590,16690425,00,0.00,N,5,-75, 20241115,4895,4705,4920,4700,116,546545,00,0.00,N,5,-5, 20241114,4900,4845,4900,4700,1819,8780355,00,0.00,N,3,0, 20241113,4900,4605,4900,4600,3620,17267880,00,0.00,N,2,30, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 648cda359389..a76283da5e2a 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6700,6440,6800,6440,17161,114549490,00,0.00,N,2,260, 20241115,6440,6110,6440,6100,36795,231222780,00,0.00,N,2,340, 20241114,6100,6280,6350,6080,22081,136406970,00,0.00,N,5,-240, 20241113,6340,6430,6580,5980,42125,263089840,00,0.00,N,5,-90, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index d776304dd63e..d2a624cc371c 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7370,7400,7400,7330,25151,184908120,00,0.00,N,3,0, 20241115,7370,7400,7420,7340,25137,184906000,00,0.00,N,3,0, 20241114,7370,7340,7410,7340,27949,206126220,00,0.00,N,2,30, 20241113,7340,7330,7370,7310,39400,288751450,00,0.00,N,3,0, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 4a87283c7331..b48d4df836ec 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8750,8850,8950,8700,6307,55614350,00,0.00,N,5,-100, 20241115,8850,8840,8950,8730,5221,45963450,00,0.00,N,2,120, 20241114,8730,9490,9490,8250,46684,401913750,00,0.00,N,5,-570, 20241113,9300,9450,9710,9290,10917,102403000,00,0.00,N,5,-120, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index addd7ec26841..33ec1f42856a 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4100,4300,4500,3910,847,3465780,00,0.00,N,5,-495, 20241115,4595,4400,4600,4100,70,298695,00,0.00,N,2,200, 20241114,4395,4695,4695,4000,289,1200655,00,0.00,N,5,-205, 20241113,4600,4800,5390,4400,565,2550655,00,0.00,N,5,-500, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 1a4a8df7023a..9199daa3f28b 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1385,1441,1441,1344,17045,24036182,00,0.00,N,5,-56, 20241115,1441,1395,1487,1337,25820,35075956,00,0.00,N,2,29, 20241114,1412,1382,1415,1333,57807,77759020,00,0.00,N,2,16, 20241113,1396,1435,1480,1382,41485,59240885,00,0.00,N,5,-95, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 5ed50506d35a..bcd9e2cef078 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6600,6800,7190,6470,73559,498750430,00,0.00,N,5,-160, 20241115,6760,6160,6790,6160,101277,667944980,00,0.00,N,2,430, 20241114,6330,6700,6700,6120,48396,302010640,00,0.00,N,5,-100, 20241113,6430,6610,6610,6100,34815,220101200,00,0.00,N,5,-180, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 5b2826cd5335..93541c578227 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2920,2925,3010,2775,178463,518349375,00,0.00,N,2,5, 20241115,2915,2895,2985,2710,224281,644133925,00,0.00,N,5,-15, 20241114,2930,3050,3190,2920,215436,658862205,00,0.00,N,5,-120, 20241113,3050,3200,3245,3050,253987,794174030,00,0.00,N,5,-180, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 58acf7b67019..5e7a40edd455 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5270,5000,5340,5000,12621,65937040,00,0.00,N,2,170, 20241115,5100,5000,5180,4560,28366,139326525,00,0.00,N,2,40, 20241114,5060,5550,5780,5000,96356,500175370,00,0.00,N,5,-490, 20241113,5550,5600,5730,5550,14670,82537620,00,0.00,N,5,-150, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 19f128b61158..62c5af017a75 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17970,18400,18660,17820,555430,10072812660,00,0.00,N,5,-770, 20241115,18740,17900,18860,17840,582173,10649434470,00,0.00,N,2,530, 20241114,18210,18700,19260,18090,634269,11809968060,00,0.00,N,5,-660, 20241113,18870,20600,20850,18840,981070,19073796060,00,0.00,N,5,-1880, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index e2c98d0fa58f..3bbd8052922e 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5790,5440,5910,5330,454172,2594444320,00,0.00,N,2,380, 20241115,5410,5480,5500,5000,174048,925245140,00,0.00,N,5,-80, 20241114,5490,5370,5490,5300,192335,1040015560,00,0.00,N,2,190, 20241113,5300,5030,5360,5000,200879,1037742000,00,0.00,N,2,180, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index e09cb25658e0..c532af392f7c 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16190,15890,16300,15870,2298628,37108480630,00,0.00,N,2,300, 20241115,15890,16090,16220,15890,2222015,35616649390,00,0.00,N,2,10, 20241114,15880,16150,16150,15860,1985227,31697032460,00,0.00,N,5,-230, 20241113,16110,15990,16110,15820,1591966,25432351640,00,0.00,N,3,0, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 56b218a5a078..134c703a224f 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3600,3260,3600,3260,180039,625219820,00,0.00,N,2,350, 20241115,3250,3200,3300,3050,59601,186835260,00,0.00,N,2,10, 20241114,3240,3350,3390,3240,27463,90316975,00,0.00,N,5,-110, 20241113,3350,3450,3500,3300,75332,256648925,00,0.00,N,5,-200, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 2c8b5cba899b..735842342dc4 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,279,279,279,279,0,0,00,0.00,Y,3,0, +20241118,279,279,279,279,0,0,00,0.00,Y,3,0, +20241115,279,279,279,279,0,0,00,0.00,Y,0,0, 20241114,279,279,279,279,0,0,00,0.00,Y,0,0, -20241113,279,279,279,279,0,0,00,0.00,Y,0,0, -20241112,279,279,279,279,0,0,00,0.00,Y,0,0, -20241111,279,279,279,279,0,0,00,0.00,Y,0,0, +20241113,279,279,279,279,0,0,00,0.00,N,0,0, +20241112,279,279,279,279,0,0,00,0.00,N,0,0, +20241111,279,279,279,279,0,0,00,0.00,N,0,0, 20241108,279,279,279,279,0,0,00,0.00,N,0,0, 20241107,279,279,279,279,0,0,00,0.00,N,0,0, 20241106,279,279,279,279,0,0,00,0.00,N,0,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 76ff0f35b79c..557bfc71d8fc 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30450,29650,31350,29250,199509,6062045650,00,0.00,N,2,500, 20241115,29950,28950,31000,26600,707257,20509663450,00,0.00,N,5,-1450, 20241114,31400,33650,34350,31350,310304,10228798200,00,0.00,N,5,-1850, 20241113,33250,35750,37400,33250,337013,11826429900,00,0.00,N,5,-3100, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 198d1d080390..4e8bea30a411 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3375,3325,3395,3300,31193,104684135,00,0.00,N,2,45, 20241115,3330,3400,3400,3275,77125,255993160,00,0.00,N,5,-65, 20241114,3395,3340,3430,3335,49196,165867030,00,0.00,N,2,55, 20241113,3340,3530,3530,3335,96076,326475760,00,0.00,N,5,-155, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 1118caaf84ad..d00214869041 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4115,3875,4200,3645,11188,45395730,00,0.00,N,2,145, 20241115,3970,3860,3990,3710,11292,43467350,00,0.00,N,5,-10, 20241114,3980,3905,4160,3710,16123,64144790,00,0.00,N,2,75, 20241113,3905,4165,4190,3700,91196,353115290,00,0.00,N,5,-275, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 00abae3b5117..f3957f174922 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6210,6300,6580,6090,255652,1603874750,00,0.00,N,5,-90, 20241115,6300,6170,6440,5930,177990,1098947370,00,0.00,N,2,160, 20241114,6140,6180,6500,6100,173928,1089186890,00,0.00,N,5,-120, 20241113,6260,6350,6450,6100,200622,1255898250,00,0.00,N,5,-220, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index d8842955333f..21218e72d036 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3150,3180,3200,3045,135131,421999285,00,0.00,N,5,-45, 20241115,3195,3130,3225,3035,55211,173789320,00,0.00,N,2,70, 20241114,3125,3015,3390,3000,398195,1270112920,00,0.00,N,2,115, 20241113,3010,3340,3665,3010,448511,1433809720,00,0.00,N,5,-385, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 44f0b5ce2f1c..9bebd05232ff 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4635,4550,4685,4550,23291,107916525,00,0.00,N,2,85, 20241115,4550,4540,4620,4460,57145,259164320,00,0.00,N,2,90, 20241114,4460,4735,4795,4450,47846,221588970,00,0.00,N,5,-275, 20241113,4735,4580,4920,4550,100403,475825950,00,0.00,N,2,45, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 95ac5a7aa049..4727071cf997 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10260,10410,10470,10120,280038,2874020510,00,0.00,N,5,-360, 20241115,10620,9960,11120,9510,1684529,17835394990,00,0.00,N,2,480, 20241114,10140,10060,10390,9960,383593,3895123330,00,0.00,N,5,-120, 20241113,10260,10760,10890,10000,537972,5582569700,00,0.00,N,5,-530, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 5b79d391c044..6e2f0e405b41 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6350,6200,6400,5600,83,494950,00,0.00,N,3,0, 20241115,6350,6350,6350,6350,60,381000,00,0.00,N,5,-50, 20241114,6400,6200,6400,6200,110,684000,00,0.00,N,2,200, 20241113,6200,6200,6200,6200,10,62000,00,0.00,N,2,200, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 2bf804cd0f70..38510409dbcc 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15090,15400,15400,14920,16140,243052210,00,0.00,N,5,-10, 20241115,15100,15230,15770,14680,35469,530553370,00,0.00,N,5,-130, 20241114,15230,15900,16070,14780,34405,518664340,00,0.00,N,5,-150, 20241113,15380,15600,16200,15040,15909,244234710,00,0.00,N,5,-410, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index d7152b5c4cb5..01ac7aba6aa3 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4930,4770,4990,4770,30290,149048955,00,0.00,N,2,175, 20241115,4755,4745,4870,4610,33462,157629315,00,0.00,N,2,5, 20241114,4750,4870,4930,4700,47158,227285050,00,0.00,N,5,-120, 20241113,4870,4945,4995,4800,58271,283364730,00,0.00,N,5,-125, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 4087cec85c93..ac18f21c72c0 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4690,4710,4750,4650,6453,30180550,00,0.00,N,5,-10, 20241115,4700,4530,4785,4530,9086,42612185,00,0.00,N,2,30, 20241114,4670,4605,4670,4565,3600,16648085,00,0.00,N,2,60, 20241113,4610,4600,4660,4545,12268,56255180,00,0.00,N,5,-40, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index e22a66ba3ec4..c0561dc978af 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3155,3020,3160,3020,16817,52283040,00,0.00,N,2,145, 20241115,3010,3160,3215,2990,25904,79081050,00,0.00,N,5,-95, 20241114,3105,3105,3215,3000,20265,63075445,00,0.00,N,3,0, 20241113,3105,3460,3460,3105,38923,124240695,00,0.00,N,5,-225, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 3164fdad03e7..ed0a8335cc41 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3510,3405,3565,3390,32032,111456815,00,0.00,N,2,60, 20241115,3450,3460,3460,3135,74188,244978955,00,0.00,N,5,-10, 20241114,3460,3425,3480,3340,34195,115988025,00,0.00,N,2,35, 20241113,3425,3390,3570,3365,47759,162354695,00,0.00,N,5,-40, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index e0513fa6e2d0..b165c70262ee 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7840,7630,7840,7570,12732,98064450,00,0.00,N,2,210, 20241115,7630,7640,7660,7430,27491,206994840,00,0.00,N,5,-130, 20241114,7760,7570,7760,7440,16341,123749390,00,0.00,N,5,-10, 20241113,7770,7720,7770,7560,8618,65814190,00,0.00,N,5,-60, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 3375e8c97dc2..5ad214223eca 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4895,4895,4600,55,254445,00,0.00,N,5,-190, 20241115,4790,4900,5200,4610,1372,6496960,00,0.00,N,5,-310, 20241114,5100,4700,5100,4610,6061,29160800,00,0.00,N,2,200, 20241113,4900,4700,4980,4700,458,2226185,00,0.00,N,2,190, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 965b00cadf09..6007fe6ed4bf 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2890,2950,2845,336896,975772465,00,0.00,N,5,-10, 20241115,2890,2850,2915,2830,302310,869197565,00,0.00,N,2,40, 20241114,2850,2850,2915,2825,392322,1125276930,00,0.00,N,5,-10, 20241113,2860,2950,2980,2850,554181,1600723860,00,0.00,N,5,-105, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 1a25747fefae..4a09df8b57c1 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17470,17900,18220,17350,175486,3101117410,00,0.00,N,5,-480, 20241115,17950,17180,18310,17180,256630,4598984340,00,0.00,N,2,560, 20241114,17390,18140,18200,17390,244375,4315640140,00,0.00,N,5,-210, 20241113,17600,17760,18100,17600,198486,3522752820,00,0.00,N,5,-420, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 06344616ccea..1cbd150db03b 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2840,2835,2880,2665,252756,699239530,00,0.00,N,5,-55, 20241115,2895,2785,2995,2750,185285,529007090,00,0.00,N,2,85, 20241114,2810,2860,2910,2780,122112,345241690,00,0.00,N,5,-55, 20241113,2865,2780,2900,2765,76831,217381355,00,0.00,N,2,45, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index c536e54b216b..130b2d75c7c1 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2390,2230,2435,2205,680918,1613012095,00,0.00,N,2,130, 20241115,2260,2055,2265,2055,894954,1983319440,00,0.00,N,2,180, 20241114,2080,1999,2145,1999,230496,474696232,00,0.00,N,2,81, 20241113,1999,2000,2045,1996,106948,214341927,00,0.00,N,5,-46, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index ae9c00697674..4174a53ba825 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1711,1700,1781,1700,57014,99511938,00,0.00,N,5,-4, 20241115,1715,1630,1719,1606,109049,180216635,00,0.00,N,2,42, 20241114,1673,1810,1810,1662,98242,168144178,00,0.00,N,5,-32, 20241113,1705,1809,1840,1705,201768,350018951,00,0.00,N,5,-102, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index a4473bc34547..52c31d1096e3 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4880,4930,5000,4855,55473,272423890,00,0.00,N,5,-45, 20241115,4925,5040,5110,4925,41001,204494910,00,0.00,N,5,-115, 20241114,5040,4860,5160,4785,94487,472867040,00,0.00,N,2,140, 20241113,4900,4980,5240,4725,195469,962024460,00,0.00,N,2,20, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 8d87ae0c305f..7140f77b9be6 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17340,17350,17640,17050,135318,2342565590,00,0.00,N,5,-300, 20241115,17640,16900,17680,16600,214758,3688763070,00,0.00,N,2,710, 20241114,16930,16900,17430,16400,177612,3015249970,00,0.00,N,2,140, 20241113,16790,15950,17270,15940,321655,5419796420,00,0.00,N,2,610, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 1f234f885f2e..a81dcfc52e41 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19280,18900,20000,18900,46816,903209440,00,0.00,N,2,300, 20241115,18980,20050,20500,18850,108567,2085346940,00,0.00,N,5,-630, 20241114,19610,19690,20150,19600,45811,909303180,00,0.00,N,5,-240, 20241113,19850,20100,20600,19850,76565,1536636660,00,0.00,N,5,-850, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 7ee98cb63d6b..62f2ce584df0 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5270,5180,5320,5180,19313,101438500,00,0.00,N,2,60, 20241115,5210,5220,5400,5180,47252,248745910,00,0.00,N,5,-140, 20241114,5350,5500,5540,5310,45649,244671650,00,0.00,N,5,-10, 20241113,5360,5500,5570,5230,51084,275092430,00,0.00,N,5,-170, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 6f3199501c84..877a14664c44 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13820,13730,14080,13730,17625,244498810,00,0.00,N,2,10, 20241115,13810,13400,14100,13180,36839,501460820,00,0.00,N,2,410, 20241114,13400,13850,14700,13360,42436,586284070,00,0.00,N,5,-510, 20241113,13910,13880,14080,13620,31524,437462090,00,0.00,N,3,0, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 0e6929c0df30..e343782c30ea 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7250,7020,7510,7020,559164,4062633830,00,0.00,N,2,340, 20241115,6910,6470,7030,6340,292607,1955656720,00,0.00,N,2,340, 20241114,6570,6710,6950,6490,308698,2061350240,00,0.00,N,5,-130, 20241113,6700,6760,7040,6470,585255,3924244100,00,0.00,N,5,-150, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index e8ac28faf29a..851012de75af 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,878,915,916,861,69756,62288529,00,0.00,N,2,6, 20241115,872,850,880,842,89319,76823724,00,0.00,N,5,-3, 20241114,875,874,907,859,103742,91246517,00,0.00,N,5,-10, 20241113,885,872,901,864,154651,136575895,00,0.00,N,5,-25, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index d32b6f09aab6..415ec4ea0e32 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2480,2500,2700,2365,5158,12631450,00,0.00,N,5,-285, 20241115,2765,2835,2835,2370,6881,18202535,00,0.00,N,5,-20, 20241114,2785,2800,2885,2700,57,158760,00,0.00,N,2,5, 20241113,2780,2895,2895,2600,68,185965,00,0.00,N,5,-80, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 5dc945e6c572..0bccf1962a6d 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,161,161,161,161,0,0,00,0.00,Y,3,0, +20241118,161,161,161,161,0,0,00,0.00,Y,3,0, +20241115,161,161,161,161,0,0,00,0.00,Y,0,0, 20241114,161,161,161,161,0,0,00,0.00,Y,0,0, -20241113,161,161,161,161,0,0,00,0.00,Y,0,0, -20241112,161,161,161,161,0,0,00,0.00,Y,0,0, -20241111,161,161,161,161,0,0,00,0.00,Y,0,0, +20241113,161,161,161,161,0,0,00,0.00,N,0,0, +20241112,161,161,161,161,0,0,00,0.00,N,0,0, +20241111,161,161,161,161,0,0,00,0.00,N,0,0, 20241108,161,161,161,161,0,0,00,0.00,N,0,0, 20241107,161,161,161,161,0,0,00,0.00,N,0,0, 20241106,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 8ccd4ebdfd66..48ee1ef9b700 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27250,26000,27300,25200,510882,13430810150,00,0.00,N,2,600, 20241115,26650,26300,28300,24950,681588,18147729250,00,0.00,N,5,-250, 20241114,26900,28450,28900,26300,772966,21210779200,00,0.00,N,5,-1700, 20241113,28600,28950,29850,27650,634406,18080957300,00,0.00,N,5,-600, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 58061f3e8a62..8ca20c7a26d9 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5430,5170,5610,5170,23926,129770920,00,0.00,N,2,110, 20241115,5320,5520,5600,5100,116822,623470530,00,0.00,N,5,-310, 20241114,5630,6550,6550,5630,67813,403899970,00,0.00,N,5,-980, 20241113,6610,6760,6890,6320,42943,280857240,00,0.00,N,5,-300, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index bbc947083042..4e3d802c83b0 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20800,20100,20800,20100,540728,11141993300,00,0.00,N,2,550, 20241115,20250,20150,20450,20100,491691,9963861850,00,0.00,N,2,150, 20241114,20100,20450,20900,20100,656546,13424745500,00,0.00,N,5,-150, 20241113,20250,20300,20800,20200,522593,10696140850,00,0.00,N,5,-250, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 94a707b39b5c..e2f8f81ea309 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11550,11440,11670,11260,86131,987561320,00,0.00,N,2,100, 20241115,11450,11110,11500,11110,89517,1015307010,00,0.00,N,2,180, 20241114,11270,11550,11640,11270,83378,951881260,00,0.00,N,5,-60, 20241113,11330,11490,11700,11110,117106,1327647150,00,0.00,N,5,-160, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 5cc30b776b56..a74cf7583c29 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,101200,102600,103300,98900,265714,26908999200,00,0.00,N,5,-2100, 20241115,103300,103000,105300,101100,249671,25704869400,00,0.00,N,5,-200, 20241114,103500,105100,106200,103400,222245,23246148700,00,0.00,N,5,-600, 20241113,104100,107700,109600,102800,356746,37492624600,00,0.00,N,5,-4900, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 3cd5f550919a..863a72b16544 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7000,6930,7120,6850,22854,160517890,00,0.00,N,2,20, 20241115,6980,6950,7070,6850,54260,377106730,00,0.00,N,5,-50, 20241114,7030,6720,7090,6700,36690,253149350,00,0.00,N,2,310, 20241113,6720,6680,7070,6650,33024,223505200,00,0.00,N,2,30, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 43c81694218b..505125845f68 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5830,5600,5940,5400,2246,12660820,00,0.00,N,2,530, 20241115,5300,6000,6000,5300,8865,48620530,00,0.00,N,5,-700, 20241114,6000,6000,6000,5750,437,2617430,00,0.00,N,2,110, 20241113,5890,5800,6000,5700,957,5566060,00,0.00,N,5,-190, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 28876c953f48..4c54e66a7080 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,61300,54400,62600,51900,8851681,518267496400,00,0.00,N,2,13100, 20241115,48200,42300,48200,42100,1838428,83313989900,00,0.00,N,2,5100, 20241114,43100,41200,43750,40750,991200,42447952450,00,0.00,N,2,2700, 20241113,40400,42050,43400,40350,904121,38149041550,00,0.00,N,5,-1400, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 3d3309647bbb..ec5c49e38112 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,899,891,946,889,114488,104357825,00,0.00,N,5,-1, 20241115,900,885,935,805,268175,231524042,00,0.00,N,2,9, 20241114,891,921,926,865,291284,261739467,00,0.00,N,5,-30, 20241113,921,958,976,909,236774,221953305,00,0.00,N,5,-37, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index da43fcb6582a..795a7acc319d 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,227500,213000,228500,211000,537458,119447520000,00,0.00,N,2,14000, 20241115,213500,217500,217500,205500,334046,70693031000,00,0.00,N,5,-4000, 20241114,217500,202000,217500,199800,382048,80505862000,00,0.00,N,2,18700, 20241113,198800,205500,211500,198700,296735,60211933700,00,0.00,N,5,-6700, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 6dc3f0668486..15d5edc9be32 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6240,6220,6660,6170,36024,233403600,00,0.00,N,5,-70, 20241115,6310,6150,6370,6090,30032,187152900,00,0.00,N,2,90, 20241114,6220,6150,6370,6150,31586,196863080,00,0.00,N,2,20, 20241113,6200,6360,6520,6200,42417,267614120,00,0.00,N,5,-320, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index ec205d1c0aa0..9581214d89db 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3210,3185,3250,3180,384665,1239522320,00,0.00,N,2,20, 20241115,3190,3155,3205,3155,180056,572411685,00,0.00,N,5,-20, 20241114,3210,3200,3230,3170,179261,573872505,00,0.00,N,5,-20, 20241113,3230,3190,3235,3130,246281,791033390,00,0.00,N,2,40, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 78b7deb7b960..1900068e9bd2 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3890,3810,3890,3805,35980,139187595,00,0.00,N,2,80, 20241115,3810,3740,3815,3695,101494,379420190,00,0.00,N,2,50, 20241114,3760,3800,3910,3745,97834,372473405,00,0.00,N,5,-90, 20241113,3850,3955,3955,3775,134517,517518805,00,0.00,N,5,-75, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index b9f5a38566ab..12c09d791385 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10480,10700,10760,10400,48872,516813070,00,0.00,N,5,-210, 20241115,10690,10200,10690,10030,73760,763908080,00,0.00,N,2,390, 20241114,10300,10840,10980,10280,82033,861023820,00,0.00,N,5,-540, 20241113,10840,10760,11130,10760,68128,744331450,00,0.00,N,5,-240, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 2f11214383e9..6b9e35894921 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2600,2545,2640,2420,39722,101933415,00,0.00,N,2,30, 20241115,2570,2505,2575,2455,71413,179580870,00,0.00,N,3,0, 20241114,2570,2590,2610,2515,52054,132664425,00,0.00,N,3,0, 20241113,2570,2615,2615,2460,76553,193330940,00,0.00,N,5,-45, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 18a50fab6a96..fb754958e7e0 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,617,622,635,611,252298,156052550,00,0.00,N,5,-5, 20241115,622,649,663,619,498995,315621549,00,0.00,N,5,-37, 20241114,659,643,670,639,92925,60762383,00,0.00,N,2,4, 20241113,655,650,656,628,272602,174507097,00,0.00,N,2,3, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 09654a14ccb8..b926f8b1b763 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241115,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241114,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20241113,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20241112,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20241111,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20241113,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20241112,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20241111,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20241108,17600,17600,17600,17600,1,17600,00,0.00,N,2,500, 20241107,17100,17100,17100,17100,0,0,00,0.00,N,3,0, 20241106,17100,17100,17100,17100,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index bbacb12e8d6f..62bed68002d2 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3530,3390,3530,3355,21226,72654230,00,0.00,N,2,105, 20241115,3425,3490,3495,3300,39144,131539245,00,0.00,N,5,-100, 20241114,3525,3335,3600,3335,49061,170793540,00,0.00,N,2,195, 20241113,3330,3410,3495,3220,44849,148804280,00,0.00,N,5,-80, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 6a3bca148020..0bafa3980c15 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,997,1002,1015,987,48252,48164838,00,0.00,N,2,11, 20241115,986,1039,1048,973,90652,90495390,00,0.00,N,5,-53, 20241114,1039,1030,1041,1003,26260,26988495,00,0.00,N,2,15, 20241113,1024,1088,1088,1019,65278,67345840,00,0.00,N,5,-64, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 6473f2ec60c9..ca4d1cf771b5 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3645,3665,3765,3630,30900,113839190,00,0.00,N,5,-90, 20241115,3735,3750,3795,3660,34560,128063970,00,0.00,N,5,-10, 20241114,3745,3725,3835,3640,18198,68084865,00,0.00,N,2,85, 20241113,3660,3710,3735,3620,17697,64321535,00,0.00,N,5,-50, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 28d69b2bc785..86e644ce4ef9 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2270,2200,2305,2185,69265,156516940,00,0.00,N,2,45, 20241115,2225,2150,2230,2115,80640,176198675,00,0.00,N,2,35, 20241114,2190,2200,2265,2110,96549,211786410,00,0.00,N,5,-40, 20241113,2230,2265,2330,2200,136038,308011570,00,0.00,N,5,-65, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index f425eaa5d831..77c24b030a02 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1325,1330,1330,1264,115586,151220802,00,0.00,N,2,63, 20241115,1262,1180,1262,1180,103375,128642165,00,0.00,N,2,54, 20241114,1208,1169,1208,1167,26517,31574443,00,0.00,N,2,24, 20241113,1184,1173,1230,1155,57399,67869672,00,0.00,N,5,-10, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index e91cf8ad110a..dd72b8ea94dd 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4080,4030,4105,3980,1088125,4457957105,00,0.00,N,2,50, 20241115,4030,4405,4755,3965,5203551,22734720855,00,0.00,N,5,-200, 20241114,4230,4100,4365,4010,5807424,24546534380,00,0.00,N,2,105, 20241113,4125,4665,4680,3970,3985530,17337117880,00,0.00,N,5,-365, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index cf005ad6c177..63acdc43fa11 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8270,8010,8490,8010,22155,184397020,00,0.00,N,2,260, 20241115,8010,8130,8340,7880,32131,257875680,00,0.00,N,5,-140, 20241114,8150,8450,8550,8150,27904,232512920,00,0.00,N,5,-160, 20241113,8310,8690,8730,8250,45353,380356090,00,0.00,N,5,-410, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 5dca2104453a..c9dd059b4aeb 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5250,5170,5250,5170,157019,819201120,00,0.00,N,2,110, 20241115,5140,5090,5170,5050,138671,710984640,00,0.00,N,2,50, 20241114,5090,5200,5200,5070,126704,648566650,00,0.00,N,5,-70, 20241113,5160,5150,5220,5130,105623,546043120,00,0.00,N,5,-30, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index d0e4173d06d9..1b5c233ef065 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5610,5700,5760,5420,243918,1365887030,00,0.00,N,5,-90, 20241115,5700,5800,5820,5600,167601,952391060,00,0.00,N,5,-110, 20241114,5810,5700,6020,5700,211573,1244146530,00,0.00,N,2,200, 20241113,5610,5910,6050,5610,325763,1876056800,00,0.00,N,5,-330, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 147380b1d1c4..37f0d1c037ab 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2990,2910,3090,2910,17047,50613550,00,0.00,N,2,40, 20241115,2950,3100,3100,2870,28155,83125250,00,0.00,N,3,0, 20241114,2950,3110,3260,2950,25048,76558220,00,0.00,N,5,-195, 20241113,3145,3405,3405,3070,44629,141792565,00,0.00,N,5,-255, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 5dd14b8f6a3f..d0f3ab6d758d 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1597,1671,1738,1513,780438,1223633197,00,0.00,N,5,-144, 20241115,1741,1878,1878,1700,365309,631950640,00,0.00,N,5,-215, 20241114,1956,2060,2080,1956,302737,609919657,00,0.00,N,5,-144, 20241113,2100,1965,2145,1956,550272,1137279137,00,0.00,N,2,133, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index c7b9b9e1a6c7..8f6dded22646 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8140,8080,8270,8060,354628,2894206090,00,0.00,N,5,-20, 20241115,8160,8120,8310,8060,544784,4440600310,00,0.00,N,3,0, 20241114,8160,8550,8640,8160,878355,7311562650,00,0.00,N,5,-370, 20241113,8530,8150,8620,8150,1064814,8971433980,00,0.00,N,2,330, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 3a895e0f2b2e..bd7226c5c678 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3490,3495,3495,3490,5,17455,00,0.00,N,2,105, 20241115,3385,3300,3400,3030,490,1506810,00,0.00,N,2,85, 20241114,3300,3500,3500,3000,635,1910600,00,0.00,N,5,-200, 20241113,3500,3305,3500,3300,304,1004005,00,0.00,N,5,-50, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 9501f4ea29f1..7fc840e50f68 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1311,1285,1321,1285,223198,292451092,00,0.00,N,2,38, 20241115,1273,1235,1287,1230,362759,455887103,00,0.00,N,2,13, 20241114,1260,1336,1336,1260,355053,458090704,00,0.00,N,5,-30, 20241113,1290,1333,1349,1260,530622,699526093,00,0.00,N,5,-49, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 1fa3a2aa3600..2732af76a018 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15830,15670,16250,15390,424153,6745279810,00,0.00,N,2,830, 20241115,15000,14440,16050,14100,610688,9199975900,00,0.00,N,2,520, 20241114,14480,14540,15020,14480,239037,3503662410,00,0.00,N,5,-60, 20241113,14540,15100,15360,14440,423157,6248497440,00,0.00,N,5,-880, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 78d8287e9a59..e9cbc33ec0da 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9230,8970,9340,8920,219294,2016527310,00,0.00,N,2,50, 20241115,9180,8820,9340,8760,408405,3689901320,00,0.00,N,5,-310, 20241114,9490,9700,9940,9490,205527,1983450840,00,0.00,N,5,-210, 20241113,9700,10000,10240,9700,281798,2784859440,00,0.00,N,5,-510, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 97ac84f5a315..37541b276e97 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4405,4790,4790,4260,1864080,8242997455,00,0.00,N,5,-440, 20241115,4845,4715,4880,4580,858269,4051048865,00,0.00,N,2,45, 20241114,4800,5320,5340,4775,1653956,8151356365,00,0.00,N,5,-460, 20241113,5260,5130,5300,5130,363441,1893868840,00,0.00,N,2,60, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index cb7624ec92f0..e32be30e1010 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11260,10650,11700,10510,469834,5243974940,00,0.00,N,2,760, 20241115,10500,10980,11200,10490,252604,2702809320,00,0.00,N,5,-540, 20241114,11040,11950,11980,11040,379307,4316892160,00,0.00,N,5,-820, 20241113,11860,12200,12600,11850,339496,4137462870,00,0.00,N,5,-530, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 34dc76ad7006..b78221a17594 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8190,8400,9000,7650,4269,33740320,00,0.00,N,5,-560, 20241115,8750,8280,8750,7650,8697,67435390,00,0.00,N,2,450, 20241114,8300,8980,8980,8000,18610,152267180,00,0.00,N,5,-690, 20241113,8990,8800,9000,8020,9631,79398520,00,0.00,N,3,0, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 4e011b03ba07..2bf559cf0d82 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,6840,6840,6550,383717,2563855120,00,0.00,N,5,-270, 20241115,6860,6670,6890,6500,487601,3279346530,00,0.00,N,2,320, 20241114,6540,6710,6980,6540,429334,2897242080,00,0.00,N,5,-230, 20241113,6770,6850,7060,6720,379629,2605012280,00,0.00,N,5,-180, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index f9037d57f473..c129f1508b01 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4615,4650,4650,4550,30935,142408570,00,0.00,N,2,45, 20241115,4570,4650,4650,4525,33094,150695215,00,0.00,N,2,5, 20241114,4565,4575,4660,4545,20866,95238115,00,0.00,N,5,-10, 20241113,4575,4600,4700,4555,28378,129782915,00,0.00,N,5,-40, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index c048bdd6a04b..8a19bfde4f73 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26400,25800,27500,25300,784376,20989972500,00,0.00,N,2,1550, 20241115,24850,22500,25350,21700,325004,7644631150,00,0.00,N,2,2000, 20241114,22850,22700,23550,22300,246679,5629778850,00,0.00,N,2,350, 20241113,22500,24600,24750,22500,594410,13899613900,00,0.00,N,5,-2600, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 9c6851f55e98..7644ce0da9ed 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,8300,8450,7900,221962,1790339290,00,0.00,N,5,-320, 20241115,8500,8660,8720,8280,123210,1040972060,00,0.00,N,5,-160, 20241114,8660,8820,9380,8640,110384,984592330,00,0.00,N,5,-170, 20241113,8830,9330,9380,8630,263057,2342656040,00,0.00,N,5,-580, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 3cab720fce62..1724b36651b2 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10520,9660,10740,9650,278814,2890080990,00,0.00,N,2,860, 20241115,9660,9960,9960,9460,89605,860878820,00,0.00,N,5,-310, 20241114,9970,9970,10050,9500,109009,1066595890,00,0.00,N,2,70, 20241113,9900,9350,10210,9310,390888,3892654010,00,0.00,N,2,600, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 28559ab34d5c..319fefc7b70a 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1975,1951,2050,1936,744441,1479114563,00,0.00,N,2,40, 20241115,1935,1845,1946,1840,428185,815771419,00,0.00,N,2,91, 20241114,1844,1801,1861,1801,178509,329285450,00,0.00,N,2,29, 20241113,1815,1791,1874,1791,175707,322739293,00,0.00,N,2,8, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index bef7886e6e03..a0496cbe6d05 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2865,2730,2900,2725,1684864,4777358730,00,0.00,N,2,145, 20241115,2720,2345,2770,2300,3042333,7945053015,00,0.00,N,2,375, 20241114,2345,2405,2405,2250,724692,1689190270,00,0.00,N,5,-60, 20241113,2405,2515,2560,2300,892377,2155669325,00,0.00,N,5,-90, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 7b3ee6121881..f3d231ac7f69 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1229,1250,1250,1215,11108,13648160,00,0.00,N,2,2, 20241115,1227,1182,1276,1173,27098,32985470,00,0.00,N,2,45, 20241114,1182,1217,1225,1182,94000,112374083,00,0.00,N,5,-43, 20241113,1225,1250,1260,1201,28821,35295794,00,0.00,N,5,-25, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 0d83e5b795c5..b9e23ffb24dd 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62800,64200,64200,62400,55325,3483376300,00,0.00,N,5,-1400, 20241115,64200,62900,64700,61600,72788,4602436800,00,0.00,N,2,1000, 20241114,63200,68000,69500,61400,122452,8037385900,00,0.00,N,5,-3600, 20241113,66800,63200,68000,63200,95760,6400508900,00,0.00,N,2,3200, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 45941d5955cf..e1b8cb4603e7 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2905,3080,2870,21322,61937815,00,0.00,N,5,-55, 20241115,2935,2655,2980,2655,40273,112559815,00,0.00,N,2,120, 20241114,2815,2885,2950,2795,16547,47131585,00,0.00,N,5,-70, 20241113,2885,3005,3020,2860,37896,110459090,00,0.00,N,5,-80, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 827e7d90580a..295b4b13bb62 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1548,1609,1609,1503,299026,463724163,00,0.00,N,5,-31, 20241115,1579,1961,1996,1552,1483670,2412797315,00,0.00,N,5,-382, 20241114,1961,2450,2505,1930,636800,1321845609,00,0.00,N,5,-474, 20241113,2435,2575,2595,2435,99300,246868735,00,0.00,N,5,-140, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index d73536c335ba..2be7f6b2b018 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2650,2500,2800,2500,1546,3887400,00,0.00,N,2,155, 20241115,2495,2500,2500,2495,9,22460,00,0.00,N,5,-5, 20241114,2500,2600,2600,2300,219,524500,00,0.00,N,3,0, 20241113,2500,2600,2600,2400,12,29600,00,0.00,N,3,0, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index e1cc0fee4830..4ad4856704f5 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,779,798,798,679,17,11880,00,0.00,N,5,-19, 20241115,798,698,798,698,28,19672,00,0.00,N,2,59, 20241114,739,797,797,678,16,11147,00,0.00,N,5,-58, 20241113,797,699,797,699,14,9894,00,0.00,N,2,38, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index d37243cfe7ea..f414b6578c3d 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2030,1900,2120,1879,35417,72226758,00,0.00,N,2,151, 20241115,1879,1897,1897,1811,3226,5927462,00,0.00,N,5,-7, 20241114,1886,1899,1899,1755,1501,2772946,00,0.00,N,2,33, 20241113,1853,1900,1900,1805,1244,2256982,00,0.00,N,2,3, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 0e3743621c37..a2705926bd77 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37400,37700,37900,37300,9767,367385800,00,0.00,N,5,-50, 20241115,37450,36600,37650,36500,15600,577249650,00,0.00,N,2,450, 20241114,37000,37450,37650,36500,32393,1202518400,00,0.00,N,5,-550, 20241113,37550,38400,38400,37500,16218,614568050,00,0.00,N,5,-700, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 56071425642f..5cdc00c03453 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1656,1513,1656,1506,44191,70308066,00,0.00,N,2,135, 20241115,1521,1543,1610,1500,124952,191549943,00,0.00,N,5,-105, 20241114,1626,1689,1690,1621,19967,33030000,00,0.00,N,5,-54, 20241113,1680,1710,1750,1660,34224,58083117,00,0.00,N,5,-73, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index b0d5cd41c1d8..e6ff2cc1745c 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1500,1500,1500,1500,10,15000,00,0.00,N,5,-120, +20241118,1500,1500,1500,1500,0,0,00,0.00,Y,3,0, +20241115,1500,1500,1500,1500,10,15000,00,0.00,Y,5,-120, 20241114,1620,1620,1620,1620,0,0,00,0.00,N,3,0, 20241113,1620,1800,1800,1620,30,51200,00,0.00,N,5,-280, 20241112,1900,2000,2300,1900,285,572700,00,0.00,N,5,-100, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index b66b9daa45a4..24a14d397e19 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2150,2065,2150,2040,39453,83254590,00,0.00,N,2,85, 20241115,2065,2010,2210,2005,105122,215145115,00,0.00,N,2,55, 20241114,2010,2140,2160,2000,101896,209681135,00,0.00,N,5,-130, 20241113,2140,2240,2275,2135,133964,292295940,00,0.00,N,5,-150, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 4c7f4cfe24f8..a27bcb2e7bd7 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3340,2975,3350,2825,550820,1712968830,00,0.00,N,2,365, 20241115,2975,3015,3015,2805,313258,902123230,00,0.00,N,5,-40, 20241114,3015,2950,3140,2775,622298,1832776395,00,0.00,N,2,95, 20241113,2920,3395,3485,2860,1277321,3940649595,00,0.00,N,5,-380, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 822eff287227..aa72ab739e78 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,2055,2145,2055,94289,199005100,00,0.00,N,2,30, 20241115,2075,2030,2135,1980,93178,191183386,00,0.00,N,2,60, 20241114,2015,2075,2145,2015,59268,121731225,00,0.00,N,5,-60, 20241113,2075,2155,2185,2010,205044,426331660,00,0.00,N,5,-100, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 35b1f8408ef2..7dd6877fe0e7 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2065,1992,2080,1980,37070,75539197,00,0.00,N,2,85, 20241115,1980,1862,1980,1802,34077,64274770,00,0.00,N,2,118, 20241114,1862,1941,1980,1853,31647,60387466,00,0.00,N,5,-88, 20241113,1950,2070,2085,1950,76695,153031780,00,0.00,N,5,-120, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 810d32acdca5..2afd95c3eb30 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34300,35100,35300,33500,253781,8701720200,00,0.00,N,5,-2700, 20241115,37000,35950,37000,34600,160407,5726427800,00,0.00,N,2,700, 20241114,36300,38550,40200,36300,341795,13136999950,00,0.00,N,5,-550, 20241113,36850,39200,40000,36500,195690,7386777000,00,0.00,N,5,-2700, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 55b903961ca2..8b548053e96a 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2050,2135,2020,70719,146188985,00,0.00,N,2,20, 20241115,2000,2110,2130,1849,246220,482666145,00,0.00,N,5,-130, 20241114,2130,1948,2500,1948,664536,1467469213,00,0.00,N,2,183, 20241113,1947,2020,2040,1890,104799,205505736,00,0.00,N,5,-73, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 35b191b329ac..3477a9c529a5 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5480,5420,5630,5420,25154,138612740,00,0.00,N,5,-100, 20241115,5580,5380,5600,5280,36193,199617210,00,0.00,N,2,190, 20241114,5390,5200,5530,5200,50549,273969140,00,0.00,N,2,190, 20241113,5200,5250,5330,5130,53275,277386650,00,0.00,N,5,-190, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 32ceadc391e4..7bc5a346a66d 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4970,5070,5140,4960,4114,20582660,00,0.00,N,5,-120, 20241115,5090,4950,5230,4860,11888,59132280,00,0.00,N,2,135, 20241114,4955,5000,5340,4930,13863,70701875,00,0.00,N,2,45, 20241113,4910,5140,5290,4900,17897,90090775,00,0.00,N,5,-480, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index fa8c1f9536af..6b8de058de1c 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,721,704,750,704,204208,149100098,00,0.00,N,5,-37, 20241115,758,734,775,713,293480,218115982,00,0.00,N,2,24, 20241114,734,747,794,715,134796,100251745,00,0.00,N,5,-13, 20241113,747,771,804,743,127712,97682565,00,0.00,N,5,-21, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 45505f9bfe70..40113982a485 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5730,5580,5780,5500,40110,228254760,00,0.00,N,2,120, 20241115,5610,5430,5680,5350,75801,415472940,00,0.00,N,2,100, 20241114,5510,5600,5830,5350,98141,554143940,00,0.00,N,5,-130, 20241113,5640,5960,6170,5620,120796,699222450,00,0.00,N,5,-320, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 03b1afbe1e1d..9ecd5775dbda 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56900,61000,61900,56000,80767,4672092100,00,0.00,N,5,-4700, 20241115,61600,58800,61800,58800,55109,3327145000,00,0.00,N,2,2000, 20241114,59600,60800,61500,59300,46523,2803250600,00,0.00,N,3,0, 20241113,59600,62300,62700,59400,54716,3292218300,00,0.00,N,5,-2200, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 5e1e3bf56fcc..19b075d5f4d1 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19600,18880,19950,18790,59600,1166073210,00,0.00,N,2,720, 20241115,18880,18150,19080,18030,56728,1043600390,00,0.00,N,2,600, 20241114,18280,18510,19110,18280,36193,672641680,00,0.00,N,5,-220, 20241113,18500,19020,19880,18310,95134,1801710210,00,0.00,N,5,-770, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 282d73395d92..9a6e3f4a8a14 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6890,7000,7080,6580,34237,236329610,00,0.00,N,5,-90, 20241115,6980,6730,7160,6500,37093,252041340,00,0.00,N,2,250, 20241114,6730,6870,7020,6510,10907,74133880,00,0.00,N,5,-140, 20241113,6870,6950,7300,6810,23921,167092330,00,0.00,N,5,-360, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index c7150868678d..807d7b2fb046 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,133900,135200,138800,130000,188952,25316556700,00,0.00,N,5,-100, 20241115,134000,117900,139200,108000,723833,90601284500,00,0.00,N,2,3700, 20241114,130300,139400,142000,130300,291310,40042869800,00,0.00,N,5,-7700, 20241113,138000,147400,149700,138000,294143,41818779600,00,0.00,N,5,-14300, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index b5f41bb80570..2112a102f5b0 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2895,2880,2955,2870,374726,1090306835,00,0.00,N,2,15, 20241115,2880,2850,2880,2815,372888,1057815415,00,0.00,N,2,30, 20241114,2850,2925,2930,2835,516794,1479973920,00,0.00,N,5,-80, 20241113,2930,2840,2955,2840,771237,2242380780,00,0.00,N,2,105, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 651c539e4888..90d1699eeb88 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3920,3900,3935,3900,28050,109708385,00,0.00,N,2,20, 20241115,3900,3920,3945,3860,40353,157612820,00,0.00,N,2,5, 20241114,3895,3915,3915,3865,32180,125292610,00,0.00,N,3,0, 20241113,3895,3925,3930,3850,46217,179307905,00,0.00,N,2,45, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 119d63c008a5..0ea93ec58ead 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6230,6230,6230,6230,200,1246000,00,0.00,N,5,-180, +20241118,6230,6230,6230,6230,0,0,00,0.00,Y,3,0, +20241115,6230,6230,6230,6230,200,1246000,00,0.00,Y,5,-180, 20241114,6410,6410,6410,6410,0,0,00,0.00,N,3,0, 20241113,6410,6410,6410,6410,0,0,00,0.00,N,3,0, -20241112,6410,6410,6410,6410,200,1282000,00,0.00,Y,5,-190, +20241112,6410,6410,6410,6410,200,1282000,00,0.00,N,5,-190, 20241111,6600,6600,6600,6600,0,0,00,0.00,N,3,0, 20241108,6600,6600,6600,6600,0,0,00,0.00,N,3,0, 20241107,6600,6600,6600,6600,0,0,00,0.00,N,3,0, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 9413ccdc2ab8..9fde77db4559 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1458,1420,1467,1399,8278,11966211,00,0.00,N,2,38, 20241115,1420,1388,1427,1369,10180,14168717,00,0.00,N,2,9, 20241114,1411,1381,1597,1315,61769,88633603,00,0.00,N,2,16, 20241113,1395,1369,1395,1351,8601,11793085,00,0.00,N,2,26, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 56f2a0686ea2..f1b565954a1d 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7210,7050,7280,6940,13436,96689960,00,0.00,N,2,230, 20241115,6980,6850,7030,6720,35550,244284010,00,0.00,N,5,-10, 20241114,6990,6870,7110,6860,26464,184568580,00,0.00,N,2,150, 20241113,6840,7070,7230,6800,70529,491088760,00,0.00,N,5,-370, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index eb767ac60444..8273beeb5484 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10880,10070,12300,9890,4592799,52000393100,00,0.00,N,2,750, 20241115,10130,9400,11070,9290,5497397,56241531010,00,0.00,N,2,1540, 20241114,8590,6460,8590,6460,751432,6002170520,00,0.00,N,1,1980, 20241113,6610,6880,7060,6500,44323,297061360,00,0.00,N,5,-370, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 2315396c571e..299d2f6f7a14 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3195,3150,3230,3150,23452,74578415,00,0.00,N,2,5, 20241115,3190,3150,3245,3060,39531,125175825,00,0.00,N,2,35, 20241114,3155,3100,3175,3100,25320,79430535,00,0.00,N,2,25, 20241113,3130,3220,3220,3080,79495,249132105,00,0.00,N,5,-100, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 53bba52fa86f..6c05cc933332 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39600,39600,41000,38150,139649,5549381250,00,0.00,N,2,100, 20241115,39500,38150,39500,36450,214687,8122707300,00,0.00,N,2,1200, 20241114,38300,41000,41500,38300,270334,10799954050,00,0.00,N,5,-2500, 20241113,40800,46900,48100,40200,475129,20278110200,00,0.00,N,5,-6700, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 84ebf9ac3aa1..21304b5dc8b9 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2875,2920,2920,2860,29181,83903785,00,0.00,N,5,-30, 20241115,2905,2845,2905,2815,23751,67423190,00,0.00,N,2,65, 20241114,2840,2840,2895,2840,42548,121596725,00,0.00,N,5,-35, 20241113,2875,2870,2890,2805,58236,165636020,00,0.00,N,5,-10, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 409d5ec754a3..2dc22de9d677 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,498,534,549,490,642678,328039485,00,0.00,N,5,-46, 20241115,544,490,565,449,881720,447785902,00,0.00,N,2,74, 20241114,470,528,540,470,474599,236007891,00,0.00,N,5,-64, 20241113,534,574,580,529,277917,152867053,00,0.00,N,5,-39, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index ce033c056a53..b3b18d628073 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,211500,206500,211500,204500,261661,54658943000,00,0.00,N,2,6500, 20241115,205000,198400,207000,197500,254872,51774213200,00,0.00,N,2,6600, 20241114,198400,198500,202500,193700,275736,54639269800,00,0.00,N,5,-200, 20241113,198600,193000,204000,192800,262756,52562605600,00,0.00,N,2,4400, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index bec9a5183c72..a1e5d9084df2 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6640,6500,6950,6420,63515,423643650,00,0.00,N,2,140, 20241115,6500,6450,6540,6370,12049,77781060,00,0.00,N,2,110, 20241114,6390,6320,6450,6290,10292,65370310,00,0.00,N,2,10, 20241113,6380,6510,6560,6270,11701,74572130,00,0.00,N,5,-150, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 254fde7f7a97..fba44b5fb775 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2155,2115,2155,2085,14633,30869075,00,0.00,N,2,30, 20241115,2125,2100,2125,2025,20674,42823660,00,0.00,N,2,25, 20241114,2100,2095,2135,2085,14162,29757980,00,0.00,N,5,-10, 20241113,2110,2110,2110,2015,24302,49987470,00,0.00,N,3,0, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 7de6f9cdae06..c8732a21bf31 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,750,734,750,720,130842,95441684,00,0.00,N,2,16, 20241115,734,759,759,730,123325,90625198,00,0.00,N,5,-12, 20241114,746,739,755,732,33986,25289012,00,0.00,N,2,6, 20241113,740,757,767,740,108628,82000633,00,0.00,N,5,-18, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 38882530b36c..29f570d7d699 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15390,15230,15760,15210,218142,3371191170,00,0.00,N,2,50, 20241115,15340,14320,15600,14320,434479,6524387560,00,0.00,N,2,210, 20241114,15130,16050,16190,15000,451714,6980349970,00,0.00,N,5,-870, 20241113,16000,16020,16690,15700,269758,4377341490,00,0.00,N,5,-200, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 6b9c31e4f406..dd7c7461966f 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4250,4095,4400,4095,18273,77914330,00,0.00,N,2,155, 20241115,4095,4020,4170,3980,42026,170090505,00,0.00,N,5,-125, 20241114,4220,4310,4420,4190,27290,116003950,00,0.00,N,5,-90, 20241113,4310,4320,4420,4270,34055,146673700,00,0.00,N,5,-165, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index de5d5a33db79..0dba226038be 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3590,3600,3680,3580,93139,337509680,00,0.00,N,5,-10, 20241115,3600,3400,3640,3345,198616,700294610,00,0.00,N,2,210, 20241114,3390,3320,3400,3320,48467,162950935,00,0.00,N,2,55, 20241113,3335,3350,3415,3320,68575,230174940,00,0.00,N,5,-45, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index e114f7d55a82..01679c0ffec7 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2535,2600,2655,2515,36841,94851480,00,0.00,N,5,-65, 20241115,2600,2400,2735,2385,215644,556118320,00,0.00,N,2,205, 20241114,2395,2570,2655,2390,85263,216200505,00,0.00,N,5,-120, 20241113,2515,2415,2515,2320,138509,340457445,00,0.00,N,2,95, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index c7384f4b4737..25fa0b45569d 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27000,25100,27300,25050,59993,1586802900,00,0.00,N,2,2600, 20241115,24400,23950,24550,23200,48381,1148476350,00,0.00,N,5,-200, 20241114,24600,27000,27450,24600,59832,1555863100,00,0.00,N,5,-2400, 20241113,27000,25950,29200,25900,167130,4659239250,00,0.00,N,2,700, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 908e7db0b44b..6d9696c4685f 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3800,3450,3900,3450,31,116950,00,0.00,N,2,365, 20241115,3435,4000,4000,3410,1426,5173765,00,0.00,N,5,-565, 20241114,4000,4000,4000,4000,0,0,00,0.00,N,3,0, 20241113,4000,4000,4000,4000,0,0,00,0.00,N,3,0, -20241112,4000,4000,4000,4000,10,40000,00,0.00,Y,3,0, +20241112,4000,4000,4000,4000,10,40000,00,0.00,N,3,0, 20241111,4000,4000,4000,4000,1,4000,00,0.00,N,3,0, 20241108,4000,4000,4000,4000,1,4000,00,0.00,N,3,0, 20241107,4000,4000,4000,4000,0,0,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 61992e097007..ab11119e01fe 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5590,5550,5720,5500,24463,136556600,00,0.00,N,5,-20, 20241115,5610,5610,5790,5050,34572,188637140,00,0.00,N,3,0, 20241114,5610,5760,6120,5610,47364,277876690,00,0.00,N,5,-40, 20241113,5650,6460,6530,5520,117707,695936780,00,0.00,N,5,-810, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index a744bab2bf56..19fe8af15d83 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10400,9740,10520,9740,11111,114155390,00,0.00,N,2,400, 20241115,10000,9710,10080,9530,25211,246463550,00,0.00,N,2,30, 20241114,9970,10010,10330,9850,14852,149428390,00,0.00,N,5,-100, 20241113,10070,10510,11310,10050,30410,313638550,00,0.00,N,5,-530, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 42ab5d8edc4d..4843029ef061 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5080,5010,5200,4940,15429,77703515,00,0.00,N,2,40, 20241115,5040,4950,5100,4720,24260,117608445,00,0.00,N,2,75, 20241114,4965,5000,5460,4650,33827,168123925,00,0.00,N,5,-35, 20241113,5000,5240,5630,5000,26934,139942380,00,0.00,N,5,-480, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 15ce32970e42..568c28f38b73 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4995,4800,5040,4650,1480475,7246803785,00,0.00,N,2,390, 20241115,4605,4635,4845,4345,1318884,5971886875,00,0.00,N,5,-30, 20241114,4635,4990,5400,4625,10656204,54700060010,00,0.00,N,2,85, 20241113,4550,4880,5090,4550,788633,3750037380,00,0.00,N,5,-325, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 960f8184886f..7a3a7d92af81 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12570,12780,13080,12560,86803,1107292680,00,0.00,N,5,-70, 20241115,12640,12150,12830,12100,145487,1819805520,00,0.00,N,2,530, 20241114,12110,12400,13120,12110,139484,1751010350,00,0.00,N,5,-330, 20241113,12440,11750,12620,11740,170593,2102184970,00,0.00,N,2,540, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 88f02c5704d1..78c622f8ee8c 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2665,2640,2685,2600,12605,33335090,00,0.00,N,2,25, 20241115,2640,2590,2735,2585,32238,85415225,00,0.00,N,2,55, 20241114,2585,2630,2645,2540,19354,50104680,00,0.00,N,5,-65, 20241113,2650,2680,2730,2560,31695,84404090,00,0.00,N,5,-30, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index fad9c46604a5..8b79f199bbad 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4235,4185,4290,4165,148784,631734475,00,0.00,N,2,55, 20241115,4180,4130,4185,4110,143522,593910285,00,0.00,N,2,35, 20241114,4145,4210,4220,4140,204152,853240060,00,0.00,N,5,-70, 20241113,4215,4190,4265,4130,265247,1114360230,00,0.00,N,2,25, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index a8865ab906bb..ae0777a9b464 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2705,2620,2715,2620,25846,69331455,00,0.00,N,2,20, 20241115,2685,2650,2725,2605,47123,124539940,00,0.00,N,5,-50, 20241114,2735,2730,2775,2610,51999,140954660,00,0.00,N,5,-10, 20241113,2745,2840,2880,2745,46474,129161775,00,0.00,N,5,-105, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 06353047602c..69db6260c484 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2690,2675,2740,2660,67598,182094985,00,0.00,N,2,30, 20241115,2660,2640,2680,2595,74803,195571030,00,0.00,N,2,30, 20241114,2630,2720,2720,2600,178874,471901490,00,0.00,N,5,-70, 20241113,2700,2700,2735,2670,75146,201626380,00,0.00,N,3,0, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index f04215c905e3..99edcd52e191 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,70 +1,71 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1677,1649,1677,1645,39632,65954107,00,0.00,N,2,34, 20241115,1643,1670,1684,1638,76665,126142080,00,0.00,N,5,-36, 20241114,1679,1743,1743,1675,26387,44442071,00,0.00,N,5,-6, 20241113,1685,1694,1694,1669,25373,42562838,00,0.00,N,5,-9, 20241112,1694,1719,1745,1676,102250,172919763,01,-1.64,N,5,-48, 20241111,1741,1778,1778,1739,77913,135789439,00,0.00,N,5,-29, -20241108,1801,1818,1819,1792,64259,115577547,00,0.00,N,2,7, -20241107,1794,1786,1803,1785,25299,45286584,00,0.00,N,2,1, -20241106,1793,1833,1833,1790,105331,189689300,00,0.00,N,5,-26, -20241105,1819,1796,1847,1796,63838,115232871,00,0.00,N,2,19, -20241104,1800,1801,1801,1784,46443,83123348,00,0.00,N,5,-1, -20241101,1801,1830,1840,1800,90524,163699987,00,0.00,N,5,-29, -20241031,1830,1820,1830,1801,32793,59632338,00,0.00,N,2,10, -20241030,1820,1837,1837,1788,227788,411283476,00,0.00,N,5,-17, -20241029,1837,1979,1979,1802,567055,1048986696,00,0.00,N,5,-162, -20241028,1999,2050,2075,1987,214090,428775339,00,0.00,N,5,-76, -20241025,2075,2110,2130,2070,149515,311066640,00,0.00,N,5,-55, -20241024,2130,2120,2135,2110,66889,141477080,00,0.00,N,2,5, -20241023,2125,2150,2170,2105,43023,91416600,00,0.00,N,5,-30, -20241022,2155,2180,2200,2145,82214,177413740,00,0.00,N,5,-35, -20241021,2190,2180,2195,2175,37330,81554915,00,0.00,N,2,10, -20241018,2180,2180,2200,2175,52266,114003480,00,0.00,N,3,0, -20241017,2180,2245,2270,2175,152365,336719610,00,0.00,N,5,-55, -20241016,2235,2260,2260,2225,18901,42196965,00,0.00,N,5,-5, -20241015,2240,2255,2255,2230,15285,34201755,00,0.00,N,5,-5, -20241014,2245,2240,2250,2240,13323,29884295,00,0.00,N,2,10, -20241011,2235,2240,2245,2225,26372,58978155,00,0.00,N,3,0, -20241010,2235,2275,2275,2225,41630,92936560,00,0.00,N,5,-15, -20241008,2250,2275,2275,2240,25209,56663640,00,0.00,N,5,-15, -20241007,2265,2270,2275,2250,16005,36208220,00,0.00,N,2,15, -20241004,2250,2275,2275,2240,23336,52502215,00,0.00,N,2,5, -20241002,2245,2250,2285,2240,16530,37371670,00,0.00,N,5,-5, -20240930,2250,2295,2300,2250,69219,156854870,00,0.00,N,5,-45, -20240927,2295,2320,2320,2280,87362,200634885,02,0.00,N,5,-60, -20240926,2355,2365,2365,2350,40719,95777995,00,0.00,N,5,-5, -20240925,2360,2355,2360,2350,37528,88396325,00,0.00,N,2,10, -20240924,2350,2365,2365,2350,26289,61876715,00,0.00,N,5,-10, -20240923,2360,2355,2365,2350,24216,57120025,00,0.00,N,5,-5, -20240920,2365,2365,2370,2355,45861,108265970,00,0.00,N,2,5, -20240919,2360,2355,2365,2345,54296,128103770,00,0.00,N,2,10, -20240913,2350,2335,2350,2325,13999,32741335,00,0.00,N,2,20, -20240912,2330,2320,2335,2305,19247,44653595,00,0.00,N,2,25, -20240911,2305,2320,2320,2290,15931,36733625,00,0.00,N,5,-10, -20240910,2315,2315,2320,2295,19118,44014245,00,0.00,N,2,5, -20240909,2310,2315,2315,2295,16852,38894695,00,0.00,N,5,-5, -20240906,2315,2325,2335,2280,50951,116982190,00,0.00,N,2,5, -20240905,2310,2350,2350,2300,40669,94049870,00,0.00,N,3,0, -20240904,2310,2355,2355,2305,63714,147639685,00,0.00,N,5,-25, -20240903,2335,2350,2350,2330,29460,68908325,00,0.00,N,3,0, -20240902,2335,2360,2360,2325,40323,94029090,00,0.00,N,2,5, -20240830,2330,2375,2375,2320,57117,133274155,00,0.00,N,5,-20, -20240829,2350,2350,2385,2325,76310,178149945,00,0.00,N,2,5, -20240828,2345,2380,2380,2345,48556,114431740,00,0.00,N,5,-15, -20240827,2360,2390,2395,2350,70633,167109500,00,0.00,N,5,-20, -20240826,2380,2350,2390,2350,17921,42455785,00,0.00,N,2,30, -20240823,2350,2370,2370,2320,34932,81584495,00,0.00,N,3,0, -20240822,2350,2370,2370,2340,30545,71854390,00,0.00,N,3,0, -20240821,2350,2385,2385,2325,28080,65574735,00,0.00,N,3,0, -20240820,2350,2365,2365,2320,58455,136019975,00,0.00,N,2,15, -20240819,2335,2380,2380,2330,53553,125657145,00,0.00,N,5,-35, -20240816,2370,2375,2390,2345,70368,166387535,00,0.00,N,3,0, -20240814,2370,2385,2385,2350,22535,53378840,00,0.00,N,2,5, -20240813,2365,2355,2365,2305,66815,156011715,00,0.00,N,2,25, -20240812,2340,2315,2355,2310,57963,135074210,00,0.00,N,2,30, -20240809,2310,2380,2390,2290,151498,351296450,00,0.00,N,5,-40, -20240808,2350,2455,2455,2345,139234,329749500,00,0.00,N,5,-85, -20240807,2435,2430,2465,2420,40227,97976115,00,0.00,N,5,-20, +20241108,1771,1788,1789,1762,65328,115577547,00,0.00,N,2,6, +20241107,1764,1756,1773,1755,25720,45286584,00,0.00,N,2,0, +20241106,1763,1802,1802,1760,107084,189689300,00,0.00,N,5,-25, +20241105,1789,1766,1816,1766,64900,115232871,00,0.00,N,2,18, +20241104,1770,1771,1771,1754,47216,83123348,00,0.00,N,5,0, +20241101,1771,1800,1809,1770,92031,163699987,00,0.00,N,5,-28, +20241031,1800,1790,1800,1771,33338,59632338,00,0.00,N,2,9, +20241030,1790,1806,1806,1758,231580,411283476,00,0.00,N,5,-16, +20241029,1806,1946,1946,1772,576495,1048986696,00,0.00,N,5,-159, +20241028,1966,2016,2041,1954,217654,428775339,00,0.00,N,5,-74, +20241025,2041,2075,2095,2036,152004,311066640,00,0.00,N,5,-54, +20241024,2095,2085,2100,2075,68002,141477080,00,0.00,N,2,4, +20241023,2090,2114,2134,2070,43739,91416600,00,0.00,N,5,-29, +20241022,2119,2144,2163,2109,83582,177413740,00,0.00,N,5,-34, +20241021,2154,2144,2159,2139,37951,81554915,00,0.00,N,2,9, +20241018,2144,2144,2163,2139,53136,114003480,00,0.00,N,3,0, +20241017,2144,2208,2232,2139,154901,336719610,00,0.00,N,5,-54, +20241016,2198,2222,2222,2188,19215,42196965,00,0.00,N,5,-4, +20241015,2203,2218,2218,2193,15539,34201755,00,0.00,N,5,-4, +20241014,2208,2203,2213,2203,13544,29884295,00,0.00,N,2,9, +20241011,2198,2203,2208,2188,26811,58978155,00,0.00,N,3,0, +20241010,2198,2237,2237,2188,42323,92936560,00,0.00,N,5,-14, +20241008,2213,2237,2237,2203,25628,56663640,00,0.00,N,5,-14, +20241007,2227,2232,2237,2213,16271,36208220,00,0.00,N,2,14, +20241004,2213,2237,2237,2203,23724,52502215,00,0.00,N,2,4, +20241002,2208,2213,2247,2203,16805,37371670,00,0.00,N,5,-4, +20240930,2213,2257,2262,2213,70371,156854870,00,0.00,N,5,-44, +20240927,2257,2282,2282,2242,88816,200634885,02,0.00,N,5,-59, +20240926,2316,2326,2326,2311,41396,95777995,00,0.00,N,5,-4, +20240925,2321,2316,2321,2311,38152,88396325,00,0.00,N,2,9, +20240924,2311,2326,2326,2311,26726,61876715,00,0.00,N,5,-9, +20240923,2321,2316,2326,2311,24619,57120025,00,0.00,N,5,-4, +20240920,2326,2326,2331,2316,46624,108265970,00,0.00,N,2,4, +20240919,2321,2316,2326,2306,55199,128103770,00,0.00,N,2,9, +20240913,2311,2296,2311,2286,14232,32741335,00,0.00,N,2,19, +20240912,2291,2282,2296,2267,19567,44653595,00,0.00,N,2,24, +20240911,2267,2282,2282,2252,16196,36733625,00,0.00,N,5,-9, +20240910,2277,2277,2282,2257,19436,44014245,00,0.00,N,2,4, +20240909,2272,2277,2277,2257,17132,38894695,00,0.00,N,5,-4, +20240906,2277,2286,2296,2242,51799,116982190,00,0.00,N,2,4, +20240905,2272,2311,2311,2262,41346,94049870,00,0.00,N,3,0, +20240904,2272,2316,2316,2267,64774,147639685,00,0.00,N,5,-24, +20240903,2296,2311,2311,2291,29950,68908325,00,0.00,N,3,0, +20240902,2296,2321,2321,2286,40994,94029090,00,0.00,N,2,4, +20240830,2291,2336,2336,2282,58067,133274155,00,0.00,N,5,-19, +20240829,2311,2311,2345,2286,77580,178149945,00,0.00,N,2,4, +20240828,2306,2341,2341,2306,49364,114431740,00,0.00,N,5,-14, +20240827,2321,2350,2355,2311,71808,167109500,00,0.00,N,5,-19, +20240826,2341,2311,2350,2311,18219,42455785,00,0.00,N,2,29, +20240823,2311,2331,2331,2282,35513,81584495,00,0.00,N,3,0, +20240822,2311,2331,2331,2301,31053,71854390,00,0.00,N,3,0, +20240821,2311,2345,2345,2286,28547,65574735,00,0.00,N,3,0, +20240820,2311,2326,2326,2282,59428,136019975,00,0.00,N,2,14, +20240819,2296,2341,2341,2291,54444,125657145,00,0.00,N,5,-34, +20240816,2331,2336,2350,2306,71539,166387535,00,0.00,N,3,0, +20240814,2331,2345,2345,2311,22910,53378840,00,0.00,N,2,4, +20240813,2326,2316,2326,2267,67927,156011715,00,0.00,N,2,24, +20240812,2301,2277,2316,2272,58927,135074210,00,0.00,N,2,29, +20240809,2272,2341,2350,2252,154020,351296450,00,0.00,N,5,-39, +20240808,2311,2414,2414,2306,141551,329749500,00,0.00,N,5,-83, +20240807,2395,2390,2424,2380,40896,97976115,00,0.00,N,5,-19, 20240806,2455,2470,2475,2410,58195,141733430,00,0.00,N,2,45, 20240805,2410,2525,2525,2320,87682,212954175,00,0.00,N,5,-115, 20240802,2525,2590,2590,2510,46248,117420310,00,0.00,N,5,-45, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index bb546cbe9d65..d8dcc2e7f79d 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,40300,40500,42750,40000,8446,343271600,00,0.00,N,5,-700, 20241115,41000,41000,41450,40200,9591,390250800,00,0.00,N,5,-500, 20241114,41500,41450,42800,41000,3142,129882250,00,0.00,N,3,0, 20241113,41500,41500,43450,40900,5506,227369950,00,0.00,N,5,-600, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 419a9f534d3a..6692b7ff653f 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6470,6390,6660,6370,30711,200542390,00,0.00,N,2,210, 20241115,6260,5750,6530,5750,28560,171388290,00,0.00,N,2,290, 20241114,5970,6250,6350,5920,13510,82454250,00,0.00,N,5,-280, 20241113,6250,6200,6340,5800,42413,254610080,00,0.00,N,5,-70, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index c5e1190cf0aa..5f890a88305d 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,186600,191300,191600,184200,24636,4607490300,00,0.00,N,5,-4700, 20241115,191300,184600,191300,182000,22229,4170057500,00,0.00,N,2,4200, 20241114,187100,188700,191500,186000,20486,3868343300,00,0.00,N,5,-700, 20241113,187800,186400,189900,184000,19032,3554051300,00,0.00,N,5,-1000, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 9aebe48b4401..a659fd1bb5c9 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2925,2925,2925,2750,1365163,3992511250,00,0.00,N,1,675, 20241115,2250,1775,2250,1775,7463136,15891805041,00,0.00,N,1,517, 20241114,1733,1503,1924,1499,9443247,16129085369,00,0.00,N,2,234, 20241113,1499,1541,1656,1495,10280314,15917839867,00,0.00,N,5,-631, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 60c4256cb67b..efe4afc9c2ca 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10310,10760,10830,10040,826442,8517181210,00,0.00,N,5,-450, 20241115,10760,10800,11320,10490,522701,5659744720,00,0.00,N,5,-380, 20241114,11140,11430,12150,10990,511671,5964207640,00,0.00,N,5,-290, 20241113,11430,12430,12440,11430,746291,8801886330,00,0.00,N,5,-1090, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 305f11bc3fba..d2a69f140952 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1105,1078,1154,1070,1035068,1139201062,00,0.00,N,2,57, 20241115,1048,995,1056,995,298349,306845904,00,0.00,N,2,48, 20241114,1000,1030,1128,998,1133669,1188438281,00,0.00,N,3,0, 20241113,1000,1035,1064,1000,566288,578810043,00,0.00,N,5,-85, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 1fb20d2c3acf..084e57b2e456 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30250,29250,30850,29250,37418,1123721400,00,0.00,N,2,250, 20241115,30000,29900,30950,28500,51234,1512551150,00,0.00,N,5,-1250, 20241114,31250,30000,32300,30000,50833,1588927150,00,0.00,N,2,1250, 20241113,30000,30650,31500,29800,39175,1190614500,00,0.00,N,5,-1450, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index b2deeec89fc2..a693d7d80e56 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6650,6680,6740,6480,21537,142604420,00,0.00,N,5,-30, 20241115,6680,6230,6680,6160,40819,262212470,00,0.00,N,2,430, 20241114,6250,6510,6630,6250,35250,226269850,00,0.00,N,5,-290, 20241113,6540,6710,6770,6500,36100,237905420,00,0.00,N,5,-240, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 79591b43290b..d5b55f5f7179 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20900,21650,22350,20750,497060,10658771750,00,0.00,N,5,-700, 20241115,21600,20650,22600,20350,1375997,29577480250,00,0.00,N,2,800, 20241114,20800,19120,20800,18810,502772,9984898520,00,0.00,N,2,1870, 20241113,18930,20000,20300,18890,414825,8091458150,00,0.00,N,5,-1620, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index cfada5a2c8fa..d19d30c8d23a 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2200,2170,2235,2170,79474,175233585,00,0.00,N,2,15, 20241115,2185,2140,2220,2050,141721,305077090,00,0.00,N,2,115, 20241114,2070,1950,2110,1950,103004,208345752,00,0.00,N,2,113, 20241113,1957,1940,2000,1940,28743,56842700,00,0.00,N,5,-38, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 34395f86b45c..bc86ded91b25 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26250,24800,26500,24800,201625,5235023150,00,0.00,N,2,1100, 20241115,25150,25650,25750,24350,424173,10594077550,00,0.00,N,5,-1100, 20241114,26250,27400,27800,26250,287977,7697335500,00,0.00,N,5,-1100, 20241113,27350,27900,28300,27050,186741,5134631500,00,0.00,N,5,-900, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 51904bdc3585..97bef2157857 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5320,5210,5560,5070,7701,41161380,00,0.00,N,2,100, 20241115,5220,5500,5500,5020,13569,69619480,00,0.00,N,5,-100, 20241114,5320,5360,5520,5250,7086,38078040,00,0.00,N,5,-90, 20241113,5410,5980,5980,5410,16215,90186350,00,0.00,N,5,-260, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 654694c585d3..bfbfe81f4f45 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5140,5200,5340,5020,198329,1029278800,00,0.00,N,5,-80, 20241115,5220,4955,5300,4890,351264,1794486440,00,0.00,N,2,240, 20241114,4980,5530,5900,4980,450057,2425422910,00,0.00,N,5,-550, 20241113,5530,5650,5780,5340,230465,1293900250,00,0.00,N,5,-300, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index c073ec9f198e..b17e32e745dd 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1926,1865,1936,1865,48609,92149768,00,0.00,N,2,49, 20241115,1877,1900,1959,1867,67969,128901790,00,0.00,N,5,-23, 20241114,1900,1905,1961,1884,197127,380242704,00,0.00,N,5,-5, 20241113,1905,1860,1919,1850,140315,264879308,00,0.00,N,2,45, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 7b32949c1dbd..a5bac8d28c06 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10400,10910,11190,10350,51696,547365610,00,0.00,N,5,-510, 20241115,10910,10620,11180,10260,45608,483712520,00,0.00,N,2,290, 20241114,10620,10830,10830,10450,75310,802171450,00,0.00,N,5,-40, 20241113,10660,11600,11900,10450,86575,950714980,00,0.00,N,5,-850, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 0266aac71108..07b24194348d 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1750,1516,1899,1500,8203355,14313616544,00,0.00,N,2,234, 20241115,1516,1530,1583,1476,629414,952735679,00,0.00,N,5,-44, 20241114,1560,1611,1734,1556,1228424,2001160898,00,0.00,N,5,-43, 20241113,1603,1655,1770,1603,1169706,1975106630,00,0.00,N,5,-68, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 5e543b4eed47..63a79b1bfd18 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2855,2810,2950,2800,50031,142473225,00,0.00,N,2,40, 20241115,2815,2860,2875,2720,117903,327543390,00,0.00,N,5,-45, 20241114,2860,2930,2990,2815,110365,318836070,00,0.00,N,5,-70, 20241113,2930,3060,3090,2915,121982,361231255,00,0.00,N,5,-130, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 683952db17ec..fdac63a281ec 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5880,5930,6140,5810,59723,351893970,00,0.00,N,5,-120, 20241115,6000,5850,6000,5620,137505,790088630,00,0.00,N,2,60, 20241114,5940,6390,6390,5890,115940,700662030,00,0.00,N,5,-110, 20241113,6050,5910,6340,5640,222489,1341576830,00,0.00,N,2,130, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index eb9d795462d9..55f49c3d3ef0 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8280,8290,8550,7960,18240692,150313594290,00,0.00,N,2,90, 20241115,8190,6180,8190,5980,21393140,154710629810,00,0.00,N,1,1890, 20241114,6300,6030,6500,5930,10881946,67873898150,00,0.00,N,2,50, 20241113,6250,5850,6360,5590,13091983,79566730060,00,0.00,N,2,430, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index d0bddcf364a2..40e59633b386 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43600,41300,43650,41000,23648,1013083050,00,0.00,N,2,1600, 20241115,42000,44050,44700,39750,87615,3620718300,00,0.00,N,5,-4200, 20241114,46200,47300,47950,45650,35895,1680640200,00,0.00,N,5,-1200, 20241113,47400,47200,48700,46500,42928,2019017750,00,0.00,N,5,-1000, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index f8e0f2b71d98..8db93a35313a 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4650,4695,4810,4650,179147,849288945,00,0.00,N,5,-10, 20241115,4660,4750,4750,4635,112951,530101485,00,0.00,N,2,5, 20241114,4655,4630,4680,4600,188064,871479180,00,0.00,N,2,70, 20241113,4585,4520,4695,4500,230006,1065363945,00,0.00,N,2,5, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 6252ce720717..2adfcbaf7ad3 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,741,740,775,710,75758,57119009,00,0.00,N,2,1, 20241115,740,758,758,699,377091,270054284,00,0.00,N,5,-18, 20241114,758,770,790,751,93915,71825352,00,0.00,N,5,-12, 20241113,770,810,825,762,304652,237970435,00,0.00,N,5,-38, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 8a5aa6eb959a..ceda08c09b6c 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2845,2795,2945,2795,6434,18216155,00,0.00,N,2,50, 20241115,2795,2805,3000,2755,6236,17733115,00,0.00,N,3,0, 20241114,2795,2775,2855,2755,7032,19739625,00,0.00,N,2,20, 20241113,2775,2960,3010,2770,9570,27096990,00,0.00,N,5,-160, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index bae25287d61e..614518fa5fc3 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3845,3765,3890,3760,49577,190190085,00,0.00,N,2,85, 20241115,3760,3710,3810,3410,140571,516400565,00,0.00,N,2,80, 20241114,3680,3665,3930,3650,174894,657042450,00,0.00,N,5,-60, 20241113,3740,3620,3760,3620,96345,356867110,00,0.00,N,2,25, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 7c9401519029..10b6f59c8268 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4135,4195,4200,4085,12044,49591630,00,0.00,N,5,-65, 20241115,4200,4290,4290,4000,10734,44266765,00,0.00,N,2,15, 20241114,4185,3990,4235,3990,11507,46741355,00,0.00,N,2,185, 20241113,4000,4050,4280,3950,29710,119349365,00,0.00,N,5,-215, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 2f9527d0a66a..477ce4328f69 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3105,3035,3190,3000,32136,98542270,00,0.00,N,2,40, 20241115,3065,2930,3100,2930,76769,234573385,00,0.00,N,2,90, 20241114,2975,3115,3180,2975,61642,188285885,00,0.00,N,5,-195, 20241113,3170,3170,3385,3000,142686,454853175,00,0.00,N,5,-80, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 799fec7d11c9..225fdf1ca60b 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4905,4620,4940,4620,818822,3971851990,00,0.00,N,2,285, 20241115,4620,4705,4765,4530,762227,3526509105,00,0.00,N,5,-155, 20241114,4775,4885,5000,4665,1577304,7619730050,00,0.00,N,2,75, 20241113,4700,5120,5120,4700,1282007,6232302410,00,0.00,N,5,-350, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 28146c7645a5..74d208014800 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2795,2800,2895,2750,37375,104969305,00,0.00,N,5,-70, 20241115,2865,3025,3050,2785,94862,275107525,00,0.00,N,5,-215, 20241114,3080,3160,3160,3030,21087,65154245,00,0.00,N,5,-90, 20241113,3170,3130,3170,3010,26704,82070930,00,0.00,N,2,25, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 0c40c227e314..976b8699313d 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1552,1565,1565,1512,9171,14116509,00,0.00,N,5,-24, 20241115,1576,1700,1700,1500,23256,36099922,00,0.00,N,5,-14, 20241114,1590,1549,1595,1549,5847,9180311,00,0.00,N,2,25, 20241113,1565,1700,1700,1555,7673,12059185,00,0.00,N,5,-11, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 1dcc0a86b79c..d7ad27be0067 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25800,22100,26150,21850,3017265,73739873550,00,0.00,N,2,5100, 20241115,20700,20500,21150,20000,300258,6192839100,00,0.00,N,5,-400, 20241114,21100,21500,22100,20500,386081,8235910700,00,0.00,N,5,-400, 20241113,21500,20450,24450,20050,1578674,36049984600,00,0.00,N,5,-50, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 7c7281256d1d..57b6526b8047 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9150,8520,9200,8520,36688,327190100,00,0.00,N,2,630, 20241115,8520,9510,9700,7750,165044,1411009090,00,0.00,N,5,-990, 20241114,9510,9160,9590,9160,44281,413189170,00,0.00,N,2,160, 20241113,9350,9100,9470,9090,49536,461416030,00,0.00,N,5,-50, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 3de3e166b999..fc6d7a6bbca4 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42400,40000,42900,40000,32811,1373436850,00,0.00,N,2,1600, 20241115,40800,42550,43800,38650,97090,3908884550,00,0.00,N,5,-3500, 20241114,44300,45600,46850,44200,37919,1719300600,00,0.00,N,5,-1200, 20241113,45500,47100,48650,45500,36479,1694799350,00,0.00,N,5,-2750, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 88812ae6aab1..bebd2514227a 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25700,25200,25850,24400,49576,1251860400,00,0.00,N,2,250, 20241115,25450,24900,25600,24350,69026,1721719550,00,0.00,N,2,500, 20241114,24950,26000,27000,24800,73519,1917040750,00,0.00,N,5,-1000, 20241113,25950,27500,27700,25800,117411,3096826600,00,0.00,N,5,-1550, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index e978685c808e..c0b37015d47e 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5080,5150,5400,5080,5279,27259090,00,0.00,N,5,-180, 20241115,5260,5340,5360,5030,11392,59468990,00,0.00,N,5,-100, 20241114,5360,5390,5800,5230,4070,22195890,00,0.00,N,5,-30, 20241113,5390,5920,5950,5390,5784,31986690,00,0.00,N,5,-310, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index f100c90bfcf3..21bb41186c0b 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3805,3795,3840,3745,148974,568235660,00,0.00,N,2,55, 20241115,3750,3670,3765,3595,232708,858566960,00,0.00,N,2,80, 20241114,3670,3785,4080,3635,1326410,5136533865,00,0.00,N,5,-115, 20241113,3785,3855,3950,3765,264617,1008437650,00,0.00,N,5,-85, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index ba3bf99a2a34..7c36dbe663c8 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4650,4575,4785,4450,159988,747294295,00,0.00,N,2,35, 20241115,4615,4550,4690,4485,237102,1081071515,00,0.00,N,5,-20, 20241114,4635,4730,4945,4630,180802,855416115,00,0.00,N,5,-95, 20241113,4730,4950,5050,4710,267701,1295133790,00,0.00,N,5,-320, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 85ee4e0fe418..dd90830b1fce 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7160,7240,7240,6930,7655,54867930,00,0.00,N,5,-40, 20241115,7200,6880,7200,6400,12113,83448670,00,0.00,N,2,320, 20241114,6880,6640,6980,6600,6743,45712720,00,0.00,N,2,260, 20241113,6620,7140,7140,6620,18601,125402450,00,0.00,N,5,-530, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 320b7da3a304..bfba51ac8e82 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,576,586,596,561,853218,491505784,00,0.00,N,5,-21, 20241115,597,633,634,583,1133624,678469430,00,0.00,N,5,-36, 20241114,633,593,643,570,1102254,678842771,00,0.00,N,2,36, 20241113,597,592,630,585,450660,273361577,00,0.00,N,2,6, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 5dcb516fbf07..dcb2b10baf46 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,383500,375000,385500,375000,365846,139366784500,00,0.00,N,2,12500, 20241115,371000,403000,403500,371000,1016392,388414887500,00,0.00,N,5,-51000, 20241114,422000,421500,423000,405000,461180,191530021000,00,0.00,N,2,10000, 20241113,412000,421500,425000,411500,349926,145825226500,00,0.00,N,5,-15000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index d8452c909517..68ee0e4594c2 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30650,30150,30750,30000,75474,2298832650,00,0.00,N,2,500, 20241115,30150,30400,30600,29800,71550,2161677900,00,0.00,N,5,-300, 20241114,30450,29600,30500,29550,151133,4556425700,00,0.00,N,2,1100, 20241113,29350,29950,30550,29300,119458,3546069400,00,0.00,N,5,-1050, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index ca236405d154..f8baf9ea4397 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2690,2575,2690,2545,87297,229919600,00,0.00,N,2,85, 20241115,2605,2520,2615,2410,176906,446143925,00,0.00,N,2,105, 20241114,2500,2805,2885,2475,399164,1059278300,00,0.00,N,5,-305, 20241113,2805,2965,3010,2805,293743,850763720,00,0.00,N,5,-165, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index 6521a8315845..7e7ef27b2cd7 100644 --- a/376190/day/candle-day-250.csv +++ b/376190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3830,3790,3870,3745,12329,46851655,00,0.00,N,2,85, 20241115,3745,3650,3785,3650,11961,44108975,00,0.00,N,5,-45, 20241114,3790,3680,3810,3650,23094,85846240,00,0.00,N,2,110, 20241113,3680,3755,3870,3680,29435,110118460,00,0.00,N,5,-155, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index bfb67018c07f..ad9342a9d6cb 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12110,12170,12430,12050,43457,530855910,00,0.00,N,5,-190, 20241115,12300,12300,12740,12000,59485,732659660,00,0.00,N,5,-310, 20241114,12610,13800,13960,12610,83874,1105566870,00,0.00,N,5,-1130, 20241113,13740,13960,14380,13550,98697,1376237170,00,0.00,N,5,-450, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 10b54684efc2..e9515304e7c8 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3035,3015,3150,3000,5688,17308780,00,0.00,N,2,20, 20241115,3015,2980,3070,2945,7149,21479215,00,0.00,N,2,35, 20241114,2980,2990,3030,2940,5796,17219410,00,0.00,N,5,-10, 20241113,2990,3000,3055,2980,9533,28614470,00,0.00,N,5,-45, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 98b673acf8d0..3ddd804d3ac0 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39900,37200,40250,36250,363271,14110038550,00,0.00,N,2,1650, 20241115,38250,37750,38700,37100,182172,6930832500,00,0.00,N,2,500, 20241114,37750,38550,39550,36250,492593,18660006250,00,0.00,N,5,-850, 20241113,38600,35700,39650,34800,735864,28133391650,00,0.00,N,2,2550, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 9c6d054de2ae..2d543aa90a11 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2295,2305,2335,2205,956767,2174485755,00,0.00,N,5,-55, 20241115,2350,2270,2465,2150,1667254,3844464515,00,0.00,N,2,70, 20241114,2280,2305,2440,2255,1335921,3106147925,00,0.00,N,5,-25, 20241113,2305,2430,2465,2280,861767,2014709740,00,0.00,N,5,-170, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 3d0e5390da89..d043b38c6d67 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4140,4150,4165,4080,10062,41727350,00,0.00,N,2,100, 20241115,4040,4105,4150,3980,32246,130605205,00,0.00,N,5,-105, 20241114,4145,4120,4260,4050,31039,128271945,00,0.00,N,5,-90, 20241113,4235,4260,4315,4115,39302,165345825,00,0.00,N,5,-110, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 27c6f4493245..08d766462102 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1903,1877,1935,1823,69005,130668823,00,0.00,N,2,24, 20241115,1879,1871,1893,1786,112112,204762412,00,0.00,N,5,-22, 20241114,1901,1963,1988,1896,107598,208307421,00,0.00,N,5,-62, 20241113,1963,1993,2100,1947,162989,326865545,00,0.00,N,5,-5, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index f5c5d0baf775..33d1f54ba69e 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2805,2715,2835,2685,166324,465286070,00,0.00,N,2,120, 20241115,2685,2655,2695,2650,76182,203443890,00,0.00,N,2,10, 20241114,2675,2720,2775,2625,94093,251673790,00,0.00,N,5,-10, 20241113,2685,2665,2780,2620,164303,446637665,00,0.00,N,2,35, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 5e4c259bfd3f..23d25a95559f 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1991,1976,1999,1940,42407,83468589,00,0.00,N,2,13, 20241115,1978,1980,1996,1884,70754,136291524,00,0.00,N,5,-2, 20241114,1980,1983,2035,1950,27730,54835148,00,0.00,N,5,-3, 20241113,1983,1991,2040,1960,109716,218302878,00,0.00,N,5,-27, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 9868018fe07f..c4c51f334c2c 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22650,21700,22900,21650,177026,3988026200,00,0.00,N,2,750, 20241115,21900,22500,22500,21200,231085,5021730100,00,0.00,N,5,-450, 20241114,22350,21800,22750,21700,378406,8454642650,00,0.00,N,2,650, 20241113,21700,22100,22300,21600,237705,5201160450,00,0.00,N,5,-600, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 77028abac599..2f8bdae6db97 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5190,5220,5300,5100,3740,19379240,00,0.00,N,5,-10, 20241115,5200,4905,5200,4905,10475,52864085,00,0.00,N,2,180, 20241114,5020,4920,5060,4920,27165,136037420,00,0.00,N,2,90, 20241113,4930,4855,5010,4800,25011,121463860,00,0.00,N,5,-80, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 514934938e0a..232c9feba115 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13600,13200,13980,13200,54830,753187770,00,0.00,N,5,-90, 20241115,13690,13950,14080,13220,90683,1219452200,00,0.00,N,5,-290, 20241114,13980,14150,14200,13830,68012,953086290,00,0.00,N,5,-30, 20241113,14010,13650,14350,13500,142058,1993500130,00,0.00,N,2,310, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 7401aa5fb35b..22ecb9cdfe2c 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241118,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241115,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241114,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20241113,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20241112,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20241111,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20241113,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20241112,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20241111,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20241108,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20241107,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20241106,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 4fc3848d0fd9..b7bf04c5e913 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11810,11000,11920,10920,108843,1270385280,00,0.00,N,2,800, 20241115,11010,10660,11280,10580,60570,663211910,00,0.00,N,2,350, 20241114,10660,10530,10840,10460,37327,396604440,00,0.00,N,2,140, 20241113,10520,11140,11510,10500,66712,730673110,00,0.00,N,5,-620, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 579395bbc8df..6e476f69bc39 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4645,4675,4815,4645,96686,453385835,00,0.00,N,5,-75, 20241115,4720,4625,4780,4580,202234,952496040,00,0.00,N,2,85, 20241114,4635,4480,4740,4480,161728,751246620,00,0.00,N,2,135, 20241113,4500,4530,4600,4475,138209,624505925,00,0.00,N,5,-75, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 348ade2794ee..ac86ed01441e 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14440,14570,14890,14330,400616,5855588760,00,0.00,N,5,-130, 20241115,14570,15120,15460,13950,1039687,15016615010,00,0.00,N,5,-1430, 20241114,16000,19050,19240,16000,1372928,23781607440,00,0.00,N,5,-2910, 20241113,18910,20350,20350,18900,957611,18767050330,00,0.00,N,5,-1790, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 91a9682f8b72..330923eefff0 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4850,4460,5200,4350,7902529,39021790690,00,0.00,N,2,345, 20241115,4505,4500,4865,4300,3042686,13911041895,00,0.00,N,5,-95, 20241114,4600,5060,5060,4555,2795632,13132268465,00,0.00,N,5,-295, 20241113,4895,4990,5200,4600,4826127,23844249285,00,0.00,N,5,-100, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 51a062601f7d..8648d9c992f2 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3415,3410,3455,3400,69411,237710265,00,0.00,N,2,5, 20241115,3410,3250,3420,3250,82139,272356000,00,0.00,N,2,65, 20241114,3345,3400,3430,3305,54101,182049100,00,0.00,N,5,-55, 20241113,3400,3500,3520,3385,112131,385057805,00,0.00,N,5,-110, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index bbbec1cadd12..1df242648912 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9800,9800,9800,9800,1,9800,00,0.00,N,2,110, 20241115,9690,9690,9690,9690,1,9690,00,0.00,N,3,0, 20241114,9690,9690,9690,9690,1,9690,00,0.00,N,3,0, 20241113,9690,9800,9800,9600,3,29090,00,0.00,N,2,40, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 58529c0cd8b4..12ff3c511ebb 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1449,1318,1449,1317,1715086,2473928845,00,0.00,N,2,132, 20241115,1317,1289,1387,1264,995044,1333973932,00,0.00,N,2,28, 20241114,1289,1249,1331,1200,384990,494527050,00,0.00,N,2,40, 20241113,1249,1277,1277,1235,236738,297136235,00,0.00,N,5,-14, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index fd0686b1c942..d39036415ad3 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23150,22400,23450,22400,40676,941447850,00,0.00,N,2,750, 20241115,22400,22500,23050,21950,52497,1183508050,00,0.00,N,5,-100, 20241114,22500,23500,23900,22450,59145,1371635350,00,0.00,N,5,-1000, 20241113,23500,25600,27000,23500,228154,5661571900,00,0.00,N,5,-2600, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index d6f3b00eeb77..2982e078fb9d 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12530,12340,12800,12320,47227,595161100,00,0.00,N,2,220, 20241115,12310,12130,12400,12080,26308,322284570,00,0.00,N,2,170, 20241114,12140,12060,12200,12050,35969,435169560,00,0.00,N,2,70, 20241113,12070,12220,12300,12050,52590,638166990,00,0.00,N,5,-190, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 1a8beed157f4..223f0bd01723 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2110,2055,2140,2050,54504,114793875,00,0.00,N,5,-5, 20241115,2115,2025,2115,2005,63153,129390580,00,0.00,N,3,0, 20241114,2115,2060,2115,2010,139471,287833555,00,0.00,N,5,-10, 20241113,2125,2105,2140,2045,149759,312666940,00,0.00,N,5,-15, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 0488230fe6f0..85856b5d10fd 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2830,2805,2880,2755,73604,208078640,00,0.00,N,5,-5, 20241115,2835,2750,2845,2680,131841,361538690,00,0.00,N,2,60, 20241114,2775,2745,2845,2735,68625,190933725,00,0.00,N,2,30, 20241113,2745,2800,2845,2740,107806,300254125,00,0.00,N,5,-55, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 29a22b5dec86..20fbf5f9a7a2 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11190,10700,11480,10660,116356,1296336200,00,0.00,N,2,390, 20241115,10800,11020,11170,10540,266090,2876558140,00,0.00,N,5,-670, 20241114,11470,12320,12480,11330,214382,2552756440,00,0.00,N,5,-850, 20241113,12320,12900,13000,12210,183414,2312264870,00,0.00,N,5,-740, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index ae14ac2145be..071bae626ca5 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13060,12940,13630,12870,51807,687929670,00,0.00,N,2,500, 20241115,12560,12250,12840,11990,49987,613559740,00,0.00,N,2,130, 20241114,12430,12620,12840,12330,61710,775854410,00,0.00,N,5,-310, 20241113,12740,13500,13580,12740,52891,690085460,00,0.00,N,5,-810, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 83c0b19128d7..8fef1ea0b07a 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51900,51400,53300,51100,65316,3393788900,00,0.00,N,2,500, 20241115,51400,50100,52300,50000,72492,3727533100,00,0.00,N,2,600, 20241114,50800,51600,52100,50400,95738,4904879800,00,0.00,N,5,-300, 20241113,51100,51300,52400,51000,91118,4708400900,00,0.00,N,5,-1200, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index c19267c9c734..3a4c86d8b55f 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38700,36900,39000,36600,65052,2489092800,00,0.00,N,2,1800, 20241115,36900,36900,37900,35000,190013,6928254650,00,0.00,N,5,-2050, 20241114,38950,39750,40450,38500,106792,4229532000,00,0.00,N,5,-800, 20241113,39750,40200,41000,39500,83726,3356541850,00,0.00,N,5,-1350, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 8b2e06545561..a16c640b1cae 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6710,6680,6800,6680,217914,1467836480,00,0.00,N,2,10, 20241115,6700,6750,6750,6660,168242,1124292420,00,0.00,N,5,-30, 20241114,6730,6760,6800,6700,223994,1508224300,00,0.00,N,5,-30, 20241113,6760,6860,6930,6740,239714,1629540460,00,0.00,N,5,-150, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 909ad6ee2d3e..34eb3d56219f 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5870,6070,6430,5860,249555,1488961750,00,0.00,N,5,-480, 20241115,6350,6430,6720,5790,342085,2166358350,00,0.00,N,5,-130, 20241114,6480,6130,6530,6130,144367,915657810,00,0.00,N,2,350, 20241113,6130,6220,6300,6080,85427,527140260,00,0.00,N,5,-150, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 64251e0a94a8..45e0f5fcecef 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7210,7000,7550,6580,137035,993773350,00,0.00,N,2,420, 20241115,6790,6730,6920,6240,75892,501194130,00,0.00,N,2,60, 20241114,6730,6900,6980,6700,26166,178132170,00,0.00,N,5,-40, 20241113,6770,6800,7000,6760,50664,345537520,00,0.00,N,5,-220, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 3e8696ae0953..74a4ae79725a 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9200,9150,9680,9020,3278536,30826735900,00,0.00,N,2,20, 20241115,9180,9600,9650,8980,2663115,24622083620,00,0.00,N,5,-680, 20241114,9860,10110,10210,9550,5623759,55829459180,00,0.00,N,5,-170, 20241113,10030,9530,11460,9500,33620904,354508897090,00,0.00,N,2,880, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 43fd28ca65a7..4904ceb8f80b 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13490,13990,13990,12500,500,6601160,00,0.00,N,5,-500, 20241115,13990,14500,14780,13000,344,4730880,00,0.00,N,5,-310, 20241114,14300,14940,14940,13550,314,4394630,00,0.00,N,5,-640, 20241113,14940,14500,14940,13500,550,7636300,00,0.00,N,2,450, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index cf7938d2f67a..d0c7b1dda4d6 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28850,28150,29000,27300,37596,1075500850,00,0.00,N,2,750, 20241115,28100,27800,28400,27250,56891,1585179200,00,0.00,N,2,300, 20241114,27800,28450,28900,27650,57522,1611419000,00,0.00,N,5,-650, 20241113,28450,28850,30200,28450,65203,1886720250,00,0.00,N,5,-800, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 6411b5a14658..d795444ab45c 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3750,3475,3815,3305,12827614,46672750975,00,0.00,N,2,450, 20241115,3300,3100,3325,3050,1008868,3239509910,00,0.00,N,2,35, 20241114,3265,3410,3450,3235,1127436,3741402030,00,0.00,N,5,-160, 20241113,3425,3405,3735,3330,3159547,11253293025,00,0.00,N,5,-155, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index b68844da72d3..0f08e95992a4 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8250,8150,8500,8030,54493,452059960,00,0.00,N,5,-10, 20241115,8260,8480,8620,7850,88214,731267050,00,0.00,N,5,-240, 20241114,8500,8750,8800,8500,53098,457941620,00,0.00,N,5,-60, 20241113,8560,8880,9150,8510,152939,1331561120,00,0.00,N,5,-350, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index f6ce869656b2..b6dfd9e493ae 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27100,27200,27750,26750,37887,1034336900,00,0.00,N,5,-200, 20241115,27300,26500,27400,25950,64681,1736446850,00,0.00,N,2,700, 20241114,26600,26700,27800,26250,52221,1401130550,00,0.00,N,5,-100, 20241113,26700,27400,28150,26600,74674,2036294950,00,0.00,N,5,-1200, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index fcb0158990ce..bce4dcb30069 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1402,1411,1411,1373,16284,22790173,00,0.00,N,2,12, 20241115,1390,1393,1405,1363,65772,90395134,00,0.00,N,5,-3, 20241114,1393,1439,1450,1363,134411,186039664,00,0.00,N,5,-32, 20241113,1425,1484,1484,1394,90807,128258028,00,0.00,N,5,-44, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 51dcdf746ad3..26d76c587677 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5080,4940,5180,4870,38804,195962635,00,0.00,N,2,150, 20241115,4930,4805,4950,4640,39814,190014075,00,0.00,N,2,130, 20241114,4800,4900,5080,4800,60438,293822625,00,0.00,N,5,-100, 20241113,4900,5150,5250,4900,70077,352341450,00,0.00,N,5,-300, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index ebafe0bb9e48..2720a54d061f 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10360,9900,10360,9900,28389,290788020,00,0.00,N,2,240, 20241115,10120,9830,10150,9750,27101,269233220,00,0.00,N,2,250, 20241114,9870,10200,10240,9820,27421,274288010,00,0.00,N,5,-370, 20241113,10240,9940,10300,9710,53586,534012020,00,0.00,N,2,260, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 7afaf70991e2..4b0fa0df45c3 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14440,15120,16840,13850,2123895,32682084730,00,0.00,N,2,1260, 20241115,13180,13010,13280,12780,199054,2608489360,00,0.00,N,5,-130, 20241114,13310,13130,14150,13130,325156,4460031340,00,0.00,N,2,270, 20241113,13040,14350,14350,13030,407227,5473980170,00,0.00,N,5,-1360, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 3e33e2e07a8f..14f165968c12 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14800,14300,15140,14000,32736,483601780,00,0.00,N,2,500, 20241115,14300,13940,15100,13500,69804,995626640,00,0.00,N,2,360, 20241114,13940,14730,14730,13930,39139,555615920,00,0.00,N,5,-800, 20241113,14740,14580,15950,13700,98203,1452092750,00,0.00,N,2,100, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 49e93fcd2459..b30b9b02f352 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31150,29000,31600,27250,349352,10333717850,00,0.00,N,2,1100, 20241115,30050,28800,34500,28300,1266682,40619806850,00,0.00,N,2,1750, 20241114,28300,31250,32800,28150,301427,9249197150,00,0.00,N,5,-2300, 20241113,30600,30400,31350,29550,205965,6292619500,00,0.00,N,2,200, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 815efdf887a9..6185cbb56b3e 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,1573,1573,1573,1573,0,0,00,0.00,Y,3,0, -20241114,1573,1573,1573,1573,5,7865,00,0.00,Y,5,-276, +20241118,1808,1808,1808,1808,1,1808,00,0.00,N,1,235, +20241115,1573,1573,1573,1573,0,0,00,0.00,N,3,0, +20241114,1573,1573,1573,1573,5,7865,00,0.00,N,5,-276, 20241113,1849,1851,1851,1845,165,305258,00,0.00,N,5,-2, 20241112,1851,1615,1851,1370,249,363116,00,0.00,N,1,241, 20241111,1610,1610,1610,1610,0,0,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 34df210440ae..90ba7da974d4 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1669,1601,1699,1600,76870,128781587,00,0.00,N,2,60, 20241115,1609,1597,1632,1570,133152,212032769,00,0.00,N,2,11, 20241114,1598,1660,1694,1598,233696,382365754,00,0.00,N,5,-78, 20241113,1676,1695,1757,1676,195050,333472467,00,0.00,N,5,-29, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 17874b9f5240..1e45b8cbe947 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5100,5090,5280,4950,74274,379387600,00,0.00,N,2,10, 20241115,5090,5020,5230,4950,251128,1262394315,00,0.00,N,5,-100, 20241114,5190,5330,5560,5100,121431,645510920,00,0.00,N,5,-140, 20241113,5330,5510,5640,5260,171680,934912290,00,0.00,N,5,-320, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 188d94de39a9..c04954f53976 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12960,12300,13030,12300,163795,2103540940,00,0.00,N,2,460, 20241115,12500,12680,12800,12000,403453,4973241570,00,0.00,N,5,-670, 20241114,13170,13690,13940,13170,203563,2743756140,00,0.00,N,5,-520, 20241113,13690,13990,14340,13660,245706,3410478880,00,0.00,N,5,-510, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index a8ac8081dbf1..1b2fcfa71124 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10090,10100,10110,9730,111943,1117310570,00,0.00,N,2,30, 20241115,10060,9790,10090,9580,153133,1512442310,00,0.00,N,2,240, 20241114,9820,10100,10200,9760,141222,1408234510,00,0.00,N,5,-170, 20241113,9990,10050,10340,9960,127055,1277944450,00,0.00,N,5,-190, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv new file mode 100644 index 000000000000..36499fa97c9d --- /dev/null +++ b/394800/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3080,3400,3620,3030,17229466,58128316645,00,0.00,N,5,-210, +20241115,3290,3990,4040,3255,9537171,34156430895,00,0.00,N,5,-810, +20241114,4100,5410,6300,4055,67246184,354585070570,00,0.00,N,5,-400, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 331ab0856e81..4424a312155e 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4625,4575,4700,4525,301134,1398209215,00,0.00,N,2,115, 20241115,4510,4635,4645,4510,175516,803416485,00,0.00,N,5,-120, 20241114,4630,4590,4670,4560,296095,1367496115,00,0.00,N,2,70, 20241113,4560,4350,4630,4350,462196,2107637525,00,0.00,N,2,210, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 0a87cd751def..2a220020bf53 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15820,15500,16240,14700,704778,10992387170,00,0.00,N,2,30, 20241115,15790,15880,16290,15300,638969,10093656950,00,0.00,N,5,-450, 20241114,16240,15960,16360,15520,951646,15173599010,00,0.00,N,2,1040, 20241113,15200,14810,15990,14510,929505,14226273190,00,0.00,N,2,100, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index c26bde718b5f..04186bac9a12 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2465,2420,2595,2420,170870,430217565,00,0.00,N,2,35, 20241115,2430,2530,2570,2370,297667,725187915,00,0.00,N,5,-130, 20241114,2560,2695,2765,2555,159829,423709285,00,0.00,N,5,-135, 20241113,2695,2740,2800,2680,243152,667614540,00,0.00,N,5,-65, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 6cf12c7707ba..c7b19ade6399 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7040,7350,7360,7040,146586,1056872290,00,0.00,N,5,-170, 20241115,7210,6750,7300,6750,216392,1536127440,00,0.00,N,2,360, 20241114,6850,6940,7220,6840,102032,715774560,00,0.00,N,5,-100, 20241113,6950,7000,7300,6950,171311,1211724160,00,0.00,N,5,-220, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 1e72788c9c33..fa6badefe135 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2580,2540,2630,2515,28782,74409300,00,0.00,N,2,40, 20241115,2540,2545,2545,2490,39264,98627150,00,0.00,N,5,-5, 20241114,2545,2585,2630,2510,81710,207269110,00,0.00,N,5,-40, 20241113,2585,2660,2660,2550,105828,272281275,00,0.00,N,5,-45, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 710f08f50759..fae48e037c50 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18500,18650,19080,17810,2515545,41704479680,00,0.00,N,5,-290, 20241115,18790,18780,19090,18040,419202,7735433250,00,0.00,N,5,-100, 20241114,18890,18540,19700,18540,542892,10407419740,00,0.00,N,2,590, 20241113,18300,19850,20150,18100,740134,13930602500,00,0.00,N,5,-1850, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index eae886cac95c..84449358e6e2 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34900,35150,35900,34450,75691,2660890200,00,0.00,N,2,550, 20241115,34350,32700,35050,32700,90232,3074016250,00,0.00,N,2,1200, 20241114,33150,35200,35900,33150,103845,3555352700,00,0.00,N,5,-2250, 20241113,35400,33850,36750,33850,148288,5284795900,00,0.00,N,2,950, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 9c2e16612e22..d01280e72fa3 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3230,3235,3285,3210,75557,244440050,00,0.00,N,5,-5, 20241115,3235,3240,3280,3200,69231,224572770,00,0.00,N,2,5, 20241114,3230,3245,3265,3210,44579,143758110,00,0.00,N,5,-15, 20241113,3245,3245,3270,3215,78398,254472070,00,0.00,N,3,0, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 4453a4ff656b..f52ffc5b62b5 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21350,18790,21500,18790,421322,8692124820,00,0.00,N,2,2790, 20241115,18560,18810,19700,18010,85912,1603092910,00,0.00,N,5,-340, 20241114,18900,18240,19060,17800,72316,1337680720,00,0.00,N,2,750, 20241113,18150,19000,19900,17920,98787,1847160110,00,0.00,N,5,-1030, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index ad1b79651eef..7cb1ba5e2517 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,78800,75200,78800,75100,346300,27008655000,00,0.00,N,2,1200, 20241115,77600,79500,81900,77400,348691,27660600700,00,0.00,N,5,-700, 20241114,78300,86900,87200,78300,466806,37825005500,00,0.00,N,5,-7300, 20241113,85600,87400,90000,84900,307936,26659810400,00,0.00,N,5,-3900, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 4afa64d68e4a..9c7bdb19b374 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,11190,11450,11450,11450,0,0,00,0.00,Y,5,-260, +20241118,11000,11190,11190,11190,0,0,00,0.00,Y,5,-190, +20241115,11190,11190,11190,11190,0,0,00,0.00,Y,3,-260, 20241114,11450,11000,11450,11000,951,10664950,00,0.00,Y,5,-50, 20241113,11500,10980,11500,10980,177,1948310,00,0.00,N,2,500, 20241112,11000,10000,11000,9610,614,6197580,00,0.00,N,2,40, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index c890f91bbd87..64bce0994eb9 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13400,12760,13550,12760,69954,930423700,00,0.00,N,2,170, 20241115,13230,13260,14580,12940,239918,3251698940,00,0.00,N,2,630, 20241114,12600,13290,13640,12600,109258,1423544940,00,0.00,N,5,-920, 20241113,13520,13900,14300,13310,101956,1402696260,00,0.00,N,5,-730, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index db7bcd792b61..7016f5a4874c 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9500,9510,9510,9000,883,8068450,00,0.00,N,5,-100, 20241115,9600,9400,9600,9400,201,1889600,00,0.00,N,5,-50, 20241114,9650,9650,9650,9540,52,499160,00,0.00,N,5,-150, 20241113,9800,9740,9800,9400,291,2791500,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 01f8adf8d027..d4d6ae5af012 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1812,1802,1904,1791,68957,125170335,00,0.00,N,2,10, 20241115,1802,1707,1860,1701,406344,725945245,00,0.00,N,2,72, 20241114,1730,1766,1842,1716,467963,817908541,00,0.00,N,5,-44, 20241113,1774,1777,1835,1774,263522,474253501,00,0.00,N,5,-41, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 8f89b055921c..3414ca835251 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17430,17320,17500,17320,1125,19655950,00,0.00,N,5,-60, 20241115,17490,17580,17890,17350,4540,79837970,00,0.00,N,5,-90, 20241114,17580,17430,17590,17300,1531,26692090,00,0.00,N,2,150, 20241113,17430,17500,17900,17420,6420,114333010,00,0.00,N,5,-70, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 392aa9ae44c4..2858489becce 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32850,34950,35750,32650,938480,31931979550,00,0.00,N,5,-1600, 20241115,34450,32350,34750,32350,1451027,49699068000,00,0.00,N,2,1800, 20241114,32650,33300,34150,32000,811553,26976010800,00,0.00,N,5,-600, 20241113,33250,32700,35200,32600,1231266,41823425500,00,0.00,N,5,-200, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 9bb9dad1627a..21509bda5595 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3370,3335,3415,3255,42016,141255660,00,0.00,N,2,100, 20241115,3270,3220,3320,3220,58521,191433990,00,0.00,N,2,20, 20241114,3250,3220,3310,3220,32427,105796170,00,0.00,N,3,0, 20241113,3250,3180,3295,3160,77254,250657030,00,0.00,N,2,35, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 4b64309542f1..28e48b863b91 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1200,1250,1250,1190,20533,24771634,00,0.00,N,5,-20, 20241115,1220,1210,1235,1144,41244,49191925,00,0.00,N,2,62, 20241114,1158,1200,1212,1140,36626,42836154,00,0.00,N,5,-42, 20241113,1200,1186,1200,1143,43781,51392120,00,0.00,N,2,14, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 1456e84ea9ce..8d9d06ae892a 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13080,13980,13980,13080,150851,2030016400,00,0.00,N,5,-630, 20241115,13710,14340,14560,13330,148147,2050709370,00,0.00,N,5,-320, 20241114,14030,15400,15500,13880,252467,3687459900,00,0.00,N,5,-1440, 20241113,15470,16430,16750,15440,156283,2495624070,00,0.00,N,5,-950, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 6e1e8363f43c..20a6f3b92293 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3020,3020,3145,3020,6654,20245530,00,0.00,N,3,0, 20241115,3020,3065,3100,3000,28799,87520630,00,0.00,N,5,-45, 20241114,3065,3145,3215,3065,21841,68368115,00,0.00,N,5,-85, 20241113,3150,3280,3295,3150,9294,29785680,00,0.00,N,5,-130, diff --git a/406760/day/candle-day-250.csv b/406760/day/candle-day-250.csv index 70453fa15e8c..5eecd3faff90 100644 --- a/406760/day/candle-day-250.csv +++ b/406760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1789,1885,1885,1767,65362,116168122,00,0.00,N,5,-15, 20241115,1804,1888,1888,1790,38484,69347447,00,0.00,N,5,-35, 20241114,1839,1840,1900,1831,58564,108016042,00,0.00,N,2,1, 20241113,1838,1859,1900,1835,62416,115888574,00,0.00,N,5,-21, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 70cb0000c56c..ff79935b3012 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11370,11340,11590,11120,12262,139556120,00,0.00,N,2,30, 20241115,11340,11310,12280,10630,73548,829086280,00,0.00,N,5,-160, 20241114,11500,11860,12050,11480,14408,168666070,00,0.00,N,5,-370, 20241113,11870,12220,12300,11870,20793,250811860,00,0.00,N,5,-360, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index ea8ac1286e47..b1b68b85fb57 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5400,5360,5410,5240,35235,188953440,00,0.00,N,2,100, 20241115,5300,4955,5400,4955,52542,271820390,00,0.00,N,2,280, 20241114,5020,5240,5380,5000,55419,288816610,00,0.00,N,5,-220, 20241113,5240,5270,5550,5240,43112,230613150,00,0.00,N,5,-130, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 3126ddc8d2bc..e0195b4f4ab1 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2900,2835,2945,2815,231488,665600870,00,0.00,N,2,35, 20241115,2865,2860,2930,2760,438064,1247200870,00,0.00,N,5,-30, 20241114,2895,3020,3085,2895,353326,1054406830,00,0.00,N,5,-160, 20241113,3055,3005,3175,2995,371921,1141323625,00,0.00,N,5,-40, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 420d1e220385..a24d259f9d5a 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2025,2095,2025,37046,76507365,00,0.00,N,2,25, 20241115,2065,2050,2085,2000,35600,72774950,00,0.00,N,5,-5, 20241114,2070,1989,2085,1989,61214,125880283,00,0.00,N,2,82, 20241113,1988,1994,2010,1947,104700,207277137,00,0.00,N,5,-6, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 7d2e785ee4c6..28a21243ab6b 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6600,6140,6640,6140,169929,1104229140,00,0.00,N,2,260, 20241115,6340,6300,6450,6090,197296,1228505410,00,0.00,N,5,-110, 20241114,6450,6280,6570,6140,348243,2205558310,00,0.00,N,2,140, 20241113,6310,6610,6770,6310,265719,1726825830,00,0.00,N,5,-570, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 8190ee06300f..5b10548b42e2 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4080,3940,4165,3935,39250,160283125,00,0.00,N,2,50, 20241115,4030,3950,4125,3905,68905,276364060,00,0.00,N,2,80, 20241114,3950,4095,4165,3950,70598,287458985,00,0.00,N,5,-185, 20241113,4135,4250,4400,4135,41605,174639570,00,0.00,N,5,-115, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index b1fbb01a1f67..71c3955de6c5 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7870,7830,8110,7800,88142,699499850,00,0.00,N,2,40, 20241115,7830,8050,8170,7680,110079,863450150,00,0.00,N,5,-340, 20241114,8170,8410,8770,8170,42060,353663680,00,0.00,N,5,-240, 20241113,8410,8670,8770,8400,72574,618639840,00,0.00,N,5,-390, diff --git a/412930/day/candle-day-250.csv b/412930/day/candle-day-250.csv index a51562d101b9..c0325f2b86b9 100644 --- a/412930/day/candle-day-250.csv +++ b/412930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2635,2485,2640,2485,65831,170494285,00,0.00,N,2,150, 20241115,2485,2600,2630,2395,200754,491814795,00,0.00,N,5,-115, 20241114,2600,2725,2725,2590,46794,123154170,00,0.00,N,5,-50, 20241113,2650,2595,2730,2555,58050,155031505,00,0.00,N,2,20, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 99d1399bbd42..d76098852230 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,689,690,690,510,2233,1145686,00,0.00,N,2,89, 20241115,600,759,759,561,7290,4094069,00,0.00,N,5,-60, 20241114,660,840,840,625,203,130840,00,0.00,N,5,-75, 20241113,735,980,980,732,1395,1022382,00,0.00,N,5,-126, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index 1601ca6118c1..a29526ccf547 100644 --- a/413600/day/candle-day-250.csv +++ b/413600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2475,2345,2475,2305,30093,72636820,00,0.00,N,2,115, 20241115,2360,2410,2410,2275,25193,58074355,00,0.00,N,5,-45, 20241114,2405,2470,2470,2380,17273,41407880,00,0.00,N,5,-15, 20241113,2420,2350,2425,2320,51374,121523240,00,0.00,N,2,115, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 5245a1b4db39..c9da5743120f 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1703,1932,1932,1670,344333,618968207,00,0.00,N,5,-230, 20241115,1933,2125,2125,1839,118659,228055973,00,0.00,N,5,-82, 20241114,2015,2320,2525,1866,1405244,3014185610,00,0.00,N,5,-305, 20241113,2320,2420,2430,2185,1073778,2249275585,00,0.00,N,5,-100, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index c7b07902bc32..fa1f8e48709c 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9000,8230,9170,8090,159439,1421591800,00,0.00,N,2,770, 20241115,8230,8320,8320,7910,11258,90704960,00,0.00,N,2,230, 20241114,8000,7830,8400,7830,14539,116146960,00,0.00,N,2,170, 20241113,7830,8000,8250,7780,18762,147693120,00,0.00,N,5,-170, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index f512619602ee..b397ddd81939 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7550,7390,7590,7320,38433,302127650,00,0.00,N,2,120, 20241115,7430,7230,7440,7050,17509,127387800,00,0.00,N,2,130, 20241114,7300,7160,7400,7160,31600,228216550,00,0.00,N,3,0, 20241113,7300,7420,7570,7240,15910,117684040,00,0.00,N,5,-110, diff --git a/415580/day/candle-day-250.csv b/415580/day/candle-day-250.csv index 804280855fbb..2df57b19e41f 100644 --- a/415580/day/candle-day-250.csv +++ b/415580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2100,2100,2090,49382,103348490,00,0.00,N,2,5, 20241115,2095,2090,2100,2090,90642,189661165,00,0.00,N,5,-5, 20241114,2100,2100,2100,2095,22566,47276295,00,0.00,N,3,0, 20241113,2100,2095,2100,2095,65914,138095420,00,0.00,N,2,5, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 05a528dc7711..bfa7c8337f66 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24950,23550,26300,23550,139215,3502623550,00,0.00,N,2,950, 20241115,24000,24500,24850,22800,82837,1948814150,00,0.00,N,5,-850, 20241114,24850,25000,26150,24300,103142,2591266600,00,0.00,N,3,0, 20241113,24850,26100,26500,24550,71130,1798984150,00,0.00,N,5,-1650, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 15d8553d97f6..9bc711de192d 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7300,7210,7470,7120,65107,476086430,00,0.00,N,3,0, 20241115,7300,7140,7400,7020,87187,626648020,00,0.00,N,2,120, 20241114,7180,7700,7990,7180,82206,624933300,00,0.00,N,5,-350, 20241113,7530,7800,8000,7510,105622,812795500,00,0.00,N,5,-340, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index cf2120271b08..5bad41836465 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2175,2100,2185,2100,62146,133782205,00,0.00,N,2,30, 20241115,2145,2025,2205,2025,76906,161161070,00,0.00,N,2,45, 20241114,2100,2120,2210,2050,84704,181416745,00,0.00,N,5,-40, 20241113,2140,2195,2230,2085,169261,363609365,00,0.00,N,5,-55, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index d74e64f957eb..bc9aa30350a0 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12170,12190,12530,12080,323906,3978697550,00,0.00,N,3,0, 20241115,12170,12160,12300,11500,493124,5847470110,00,0.00,N,5,-290, 20241114,12460,12690,13000,12460,248873,3169328900,00,0.00,N,5,-240, 20241113,12700,13100,13390,12680,396256,5125488230,00,0.00,N,5,-750, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index bf1487ecc8c3..93625395ec89 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4455,4470,4515,4370,88373,391721075,00,0.00,N,2,90, 20241115,4365,4385,4445,4320,47645,209334875,00,0.00,N,5,-15, 20241114,4380,4430,4490,4365,24936,109632470,00,0.00,N,5,-45, 20241113,4425,4495,4495,4370,76668,338883790,00,0.00,N,2,45, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index f017250cc3d2..140947225b17 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2890,2960,3000,2785,26588,77595605,00,0.00,N,5,-40, 20241115,2930,2805,2975,2720,50295,143380050,00,0.00,N,2,125, 20241114,2805,2900,3000,2805,60017,174409975,00,0.00,N,5,-95, 20241113,2900,2905,2940,2845,79992,230692385,00,0.00,N,2,10, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 4d98fde71da2..b3b521c3370d 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9700,9330,9780,9330,77007,741996420,00,0.00,N,2,300, 20241115,9400,9240,9450,9110,73746,685616500,00,0.00,N,2,260, 20241114,9140,8780,9250,8770,56318,509449980,00,0.00,N,2,360, 20241113,8780,9260,9310,8610,105904,941630960,00,0.00,N,5,-420, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 2d475f0dd8c7..66f09745316f 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6240,6300,6480,6160,30045,188563260,00,0.00,N,5,-80, 20241115,6320,6060,6380,6060,31565,195569550,00,0.00,N,2,170, 20241114,6150,6160,6350,6050,45579,280989420,00,0.00,N,5,-10, 20241113,6160,6100,6490,6100,40290,248604080,00,0.00,N,5,-110, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 553be6bf57c1..86fa7cf0fe7e 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9020,9100,9100,8870,5238,47134500,00,0.00,N,2,140, 20241115,8880,8800,9610,8800,4593,41123630,00,0.00,N,5,-150, 20241114,9030,8710,9210,8710,3629,32608130,00,0.00,N,5,-40, 20241113,9070,9500,9500,9070,13767,127504320,00,0.00,N,5,-410, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 53a5ab8f0bba..e52b81245ff9 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9100,8900,9330,8870,7550,68796270,00,0.00,N,2,200, 20241115,8900,8420,9640,8420,61429,554443320,00,0.00,N,2,440, 20241114,8460,8360,9400,8360,55048,474857970,00,0.00,N,5,-240, 20241113,8700,8900,9110,8490,16755,144492420,00,0.00,N,5,-380, diff --git a/418170/day/candle-day-250.csv b/418170/day/candle-day-250.csv index 310f1ccf8f0b..c16156ca9d7f 100644 --- a/418170/day/candle-day-250.csv +++ b/418170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1996,1980,1996,1910,21957,42890696,00,0.00,N,2,46, 20241115,1950,1969,1969,1910,36679,71149464,00,0.00,N,5,-29, 20241114,1979,2015,2020,1960,22045,43806157,00,0.00,N,5,-41, 20241113,2020,2035,2080,1959,101798,204579642,00,0.00,N,5,-15, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 91971114f31a..e8bac2fdb5c7 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241118,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241115,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241114,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20241113,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20241112,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20241111,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20241113,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20241112,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20241111,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20241108,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20241107,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20241106,2245,2245,2245,2245,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 52933d11013b..a883994c9449 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241118,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241115,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241114,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20241113,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20241112,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20241111,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20241113,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20241112,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20241111,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20241108,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20241107,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20241106,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 188633566fff..7931b297c0e8 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2920,2870,3005,2870,40011,117778430,00,0.00,N,5,-10, 20241115,2930,2840,2945,2725,90467,253656660,00,0.00,N,2,110, 20241114,2820,2820,2910,2820,102423,292958010,00,0.00,N,3,0, 20241113,2820,2810,2955,2800,95988,274712580,00,0.00,N,5,-45, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index f41b484f08ed..5f26cd9243b6 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13810,13720,14210,13720,99765,1392276550,00,0.00,N,2,50, 20241115,13760,13430,13930,12960,197365,2666206700,00,0.00,N,2,330, 20241114,13430,12290,13780,12260,375698,4987400160,00,0.00,N,2,1140, 20241113,12290,12800,13050,12200,273261,3449145250,00,0.00,N,5,-760, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index f1a707346d88..e8f2e3efe71d 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14100,14010,14440,13960,200210,2826397850,00,0.00,N,5,-30, 20241115,14130,13790,14540,13200,469044,6456652110,00,0.00,N,5,-420, 20241114,14550,15700,15820,14500,399630,6054850850,00,0.00,N,5,-1100, 20241113,15650,16700,17200,15590,506355,8242565620,00,0.00,N,5,-1550, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 4163c7e41755..3a8abe1640be 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10070,9180,10480,9180,51638,502021590,00,0.00,N,2,580, 20241115,9490,9330,9490,8720,17247,157931910,00,0.00,N,2,160, 20241114,9330,9770,9930,9330,22742,218137270,00,0.00,N,5,-440, 20241113,9770,10040,10040,9300,56326,542546320,00,0.00,N,5,-270, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index e27f342ed723..24ccd8dfd093 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1899,1749,2135,1749,3039688,5990000893,00,0.00,N,2,151, 20241115,1748,1686,1760,1677,248739,425530172,00,0.00,N,2,13, 20241114,1735,1779,1808,1735,213992,376848521,00,0.00,N,5,-44, 20241113,1779,1817,1890,1779,332393,601763754,00,0.00,N,5,-86, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index bc5dee86bbc0..3e5bf26b2dcf 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10170,10450,10770,10120,31971,330903410,00,0.00,N,5,-120, 20241115,10290,10510,10510,9830,23189,233732050,00,0.00,N,5,-20, 20241114,10310,10180,10810,10090,21768,227406010,00,0.00,N,2,80, 20241113,10230,10590,10790,10210,32752,341031250,00,0.00,N,5,-560, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index e9b4eeb0f45a..a2b4c5d6f045 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6010,6140,6150,5890,15144,90772030,00,0.00,N,2,140, 20241115,5870,5660,5950,5660,11962,69778710,00,0.00,N,2,40, 20241114,5830,5830,5900,5540,18132,103200750,00,0.00,N,5,-60, 20241113,5890,5580,5890,5550,19260,110318340,00,0.00,N,2,110, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index c40ce955dbf7..89a9d662af01 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12050,11550,12280,11160,120520,1439830790,00,0.00,N,2,500, 20241115,11550,11620,11790,11130,116612,1337147130,00,0.00,N,5,-50, 20241114,11600,10810,11670,10810,106243,1207228360,00,0.00,N,2,700, 20241113,10900,10900,11250,10890,72691,799097690,00,0.00,N,5,-270, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 522bddf19f18..d862909eb45e 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1705,1618,1785,1590,626973,1056272868,00,0.00,N,2,81, 20241115,1624,1656,1656,1560,396372,632898362,00,0.00,N,5,-41, 20241114,1665,1697,1735,1665,131003,221246795,00,0.00,N,5,-34, 20241113,1699,1731,1756,1647,319022,536768959,00,0.00,N,5,-86, diff --git a/419700/day/candle-day-250.csv b/419700/day/candle-day-250.csv index e7f63687a616..26961e8ede39 100644 --- a/419700/day/candle-day-250.csv +++ b/419700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,176,176,176,176,0,0,00,0.00,Y,3,0, 20241115,176,176,176,176,0,0,00,0.00,Y,3,0, 20241114,176,176,176,176,0,0,00,0.00,Y,3,0, -20241113,176,176,176,176,0,0,00,0.00,Y,3,0, -20241112,176,176,176,176,0,0,00,0.00,Y,3,0, -20241111,176,176,176,176,0,0,00,0.00,Y,3,0, +20241113,176,176,176,176,0,0,00,0.00,N,3,0, +20241112,176,176,176,176,0,0,00,0.00,N,3,0, +20241111,176,176,176,176,0,0,00,0.00,N,3,0, 20241108,176,176,176,176,0,0,00,0.00,N,3,0, 20241107,176,176,176,176,0,0,00,0.00,N,3,0, 20241106,176,176,176,176,0,0,00,0.00,N,3,0, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 162f4ea59f7f..f3a0cd0c72df 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9490,9700,9890,9300,60287,575997220,00,0.00,N,5,-150, 20241115,9640,9370,9800,9150,56860,536227300,00,0.00,N,2,130, 20241114,9510,9650,10080,9510,47908,467597510,00,0.00,N,5,-180, 20241113,9690,9820,9990,9630,47641,464942490,00,0.00,N,5,-140, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 8365eac1cabd..d2f8014ebdf9 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28100,28300,29500,27550,51951,1463549150,00,0.00,N,5,-600, 20241115,28700,29100,30300,28200,75296,2173197750,00,0.00,N,5,-1000, 20241114,29700,31100,31600,29350,51038,1538632700,00,0.00,N,5,-1400, 20241113,31100,32800,33250,31100,41047,1320355300,00,0.00,N,5,-2150, diff --git a/421800/day/candle-day-250.csv b/421800/day/candle-day-250.csv index c633ffe71bce..ebf3192e9096 100644 --- a/421800/day/candle-day-250.csv +++ b/421800/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2710,2710,2710,2710,0,0,00,0.00,Y,3,0, +20241118,2710,2710,2710,2710,0,0,00,0.00,Y,3,0, +20241115,2710,2710,2710,2710,0,0,00,0.00,Y,0,0, 20241114,2710,2710,2710,2710,0,0,00,0.00,Y,0,0, -20241113,2710,2710,2710,2710,0,0,00,0.00,Y,0,0, -20241112,2710,2710,2710,2710,0,0,00,0.00,Y,0,0, -20241111,2710,2710,2710,2710,0,0,00,0.00,Y,0,0, +20241113,2710,2710,2710,2710,0,0,00,0.00,N,0,0, +20241112,2710,2710,2710,2710,0,0,00,0.00,N,0,0, +20241111,2710,2710,2710,2710,0,0,00,0.00,N,0,0, 20241108,2710,2710,2710,2710,0,0,00,0.00,N,0,0, 20241107,2710,2710,2710,2710,0,0,00,0.00,N,0,0, 20241106,2710,2710,2710,2710,0,0,00,0.00,N,0,0, diff --git a/422040/day/candle-day-250.csv b/422040/day/candle-day-250.csv index 4e23b19cf29c..2212fdeef608 100644 --- a/422040/day/candle-day-250.csv +++ b/422040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2105,2115,2105,12010,25331420,00,0.00,N,2,5, 20241115,2110,2105,2115,2105,21884,46143450,00,0.00,N,3,0, 20241114,2110,2105,2110,2105,4329,9117625,00,0.00,N,2,5, 20241113,2105,2105,2110,2105,20555,43273540,00,0.00,N,5,-5, diff --git a/424140/day/candle-day-250.csv b/424140/day/candle-day-250.csv index cc87360956e9..325ba96e2132 100644 --- a/424140/day/candle-day-250.csv +++ b/424140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2075,2075,2075,2070,91809,190288260,00,0.00,N,3,0, 20241115,2075,2075,2080,2075,29914,62095810,00,0.00,N,5,-5, 20241114,2080,2075,2080,2075,94669,196486750,00,0.00,N,3,0, 20241113,2080,2080,2085,2075,200051,416018125,00,0.00,N,3,0, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index e0a3e8a6cf2c..f795af2903f2 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,822,812,870,812,24363,20582901,00,0.00,N,2,9, 20241115,813,839,873,785,71678,59408980,00,0.00,N,5,-26, 20241114,839,855,899,839,42809,36655949,00,0.00,N,3,0, 20241113,839,890,928,802,169977,144179563,00,0.00,N,5,-89, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 1eb93e9041bf..3122c0b99f35 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11830,10700,11850,10600,599668,6817023250,00,0.00,N,2,1430, 20241115,10400,10300,10890,10100,113236,1176099400,00,0.00,N,2,90, 20241114,10310,10810,11100,10310,180054,1916001920,00,0.00,N,5,-640, 20241113,10950,11580,11590,10590,258993,2878559150,00,0.00,N,5,-700, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index e10eae5125f6..43d6a974f19c 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6670,6400,6890,6320,25380,167266140,00,0.00,N,2,330, 20241115,6340,6210,6560,6210,30233,192823110,00,0.00,N,3,0, 20241114,6340,6500,6890,6340,36992,242798120,00,0.00,N,5,-210, 20241113,6550,6800,7090,6540,32680,220774920,00,0.00,N,5,-250, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index ac41dd746705..693d4d8978bc 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7940,7900,8210,7850,83662,671108720,00,0.00,N,2,10, 20241115,7930,7550,7990,7460,151484,1178905260,00,0.00,N,2,290, 20241114,7640,7720,8140,7370,158987,1240746400,00,0.00,N,5,-60, 20241113,7700,7960,8080,7610,154163,1197973140,00,0.00,N,5,-190, diff --git a/425290/day/candle-day-250.csv b/425290/day/candle-day-250.csv index 2c1578a0317b..53bd09d2eff5 100644 --- a/425290/day/candle-day-250.csv +++ b/425290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2105,2110,2100,26164,55028145,00,0.00,N,5,-5, 20241115,2105,2100,2110,2100,57544,121012625,00,0.00,N,3,0, 20241114,2105,2105,2110,2100,26904,56561340,00,0.00,N,5,-5, 20241113,2110,2110,2110,2100,14455,30366705,00,0.00,N,3,0, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 3377c9e5f90f..b9e9ce48fb72 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11590,12240,12240,11550,26498,313355930,00,0.00,N,5,-660, 20241115,12250,11800,12400,11390,40692,483530670,00,0.00,N,2,490, 20241114,11760,12170,12470,11760,47604,579347910,00,0.00,N,5,-290, 20241113,12050,11790,12810,11760,55131,680564220,00,0.00,N,2,80, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 95fdec88a80a..dbb22332360a 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5210,5290,5330,5140,12164,63385400,00,0.00,N,5,-30, 20241115,5240,5240,5300,5000,12567,64324770,00,0.00,N,2,50, 20241114,5190,5250,5280,5120,10741,55786130,00,0.00,N,5,-60, 20241113,5250,5600,5660,5170,41133,219868240,00,0.00,N,5,-420, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 8c074d078c57..444b7ed4ec60 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2140,2155,2155,2105,9801,20934000,00,0.00,N,2,15, 20241115,2125,2145,2145,2100,38872,82073150,00,0.00,N,5,-5, 20241114,2130,2180,2180,2125,6589,14050385,00,0.00,N,5,-20, 20241113,2150,2135,2150,2120,23346,49798880,00,0.00,N,2,10, diff --git a/430460/day/candle-day-250.csv b/430460/day/candle-day-250.csv index ad1e468cc988..59abc594c903 100644 --- a/430460/day/candle-day-250.csv +++ b/430460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2045,2045,1992,47957,96103891,00,0.00,N,2,1, 20241115,1999,1921,2050,1921,16599,33297441,00,0.00,N,5,-76, 20241114,2075,2030,2075,2010,6602,13454430,00,0.00,N,2,45, 20241113,2030,2015,2045,2010,22865,46229570,00,0.00,N,3,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 60382e62ae39..67685181c30b 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4410,4125,4410,4125,98943,427548930,00,0.00,N,2,210, 20241115,4200,4240,4340,4090,109928,459197605,00,0.00,N,5,-80, 20241114,4280,4410,4555,4250,154432,677766320,00,0.00,N,5,-165, 20241113,4445,4450,4610,4405,183611,823783195,00,0.00,N,5,-190, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 7a227348e518..ab5bf5d40124 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2080,2100,2075,39595,82273290,00,0.00,N,2,10, 20241115,2080,2080,2085,2070,64651,134141085,00,0.00,N,5,-5, 20241114,2085,2085,2090,2075,7605,15817325,00,0.00,N,2,5, 20241113,2080,2075,2080,2075,8352,17356560,00,0.00,N,5,-10, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 73a7299ed07c..d50f44182dfd 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4965,4855,5070,4855,57909,287518775,00,0.00,N,2,30, 20241115,4935,5110,5110,4825,102503,505076085,00,0.00,N,5,-135, 20241114,5070,5050,5210,4975,52125,263178490,00,0.00,N,2,20, 20241113,5050,5100,5290,5030,67997,350919950,00,0.00,N,5,-150, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 6d80c8136220..8612377953fd 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3925,3940,4080,3895,93096,367997930,00,0.00,N,5,-10, 20241115,3935,3870,3950,3855,48339,188113175,00,0.00,N,2,80, 20241114,3855,3985,3985,3845,61384,237678845,00,0.00,N,5,-115, 20241113,3970,3865,3970,3860,56598,222609905,00,0.00,N,2,105, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index b01c66014e14..8de68a977589 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4605,4655,4730,4515,44596,206248040,00,0.00,N,2,35, 20241115,4570,4430,4630,4355,82606,366690200,00,0.00,N,2,90, 20241114,4480,4585,4745,4480,83101,380558840,00,0.00,N,5,-150, 20241113,4630,4610,4780,4610,86315,402804950,00,0.00,N,5,-110, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index abe48681de13..89fe1ad9fade 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12520,12370,12780,12150,37297,464816800,00,0.00,N,2,130, 20241115,12390,13000,13000,11900,76509,943988960,00,0.00,N,5,-650, 20241114,13040,13520,13700,13040,47991,641619190,00,0.00,N,5,-580, 20241113,13620,14100,14490,13560,61723,849634910,00,0.00,N,5,-560, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 708c5789f2ae..d96fb2afc13b 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7500,7330,7750,7330,73176,551307000,00,0.00,N,2,100, 20241115,7400,7350,7620,7200,118131,874015660,00,0.00,N,5,-20, 20241114,7420,7680,7830,7300,113006,847312410,00,0.00,N,5,-240, 20241113,7660,7770,8150,7520,148260,1146847620,00,0.00,N,5,-340, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index 2cafe9590150..cdbb54337b73 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2055,2055,2060,1993,15715,32154811,00,0.00,N,2,10, 20241115,2045,2140,2140,2030,14673,30107645,00,0.00,N,5,-70, 20241114,2115,2140,2140,2030,12431,25529295,00,0.00,N,2,70, 20241113,2045,2090,2170,2045,81770,169749815,00,0.00,N,5,-60, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index fe771ccb097b..4e4f287c2d02 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5210,5200,5380,5050,286,1485790,00,0.00,N,2,110, 20241115,5100,5270,5270,4910,1116,5603125,00,0.00,N,2,30, 20241114,5070,5250,5250,5030,209,1052950,00,0.00,N,2,20, 20241113,5050,5150,5270,5050,172,875370,00,0.00,N,5,-260, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 9956f8531888..1598617e280c 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3475,3335,3530,3335,101068,349967205,00,0.00,N,2,130, 20241115,3345,3305,3435,3215,181061,599956255,00,0.00,N,5,-15, 20241114,3360,3420,3525,3360,218984,752154480,00,0.00,N,5,-90, 20241113,3450,3650,3825,3450,260819,934002930,00,0.00,N,5,-340, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 6abffd140a0f..7c14f7056e68 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2075,2080,2070,32496,67415635,00,0.00,N,2,5, 20241115,2075,2080,2080,2070,13808,28652505,00,0.00,N,5,-10, 20241114,2085,2075,2085,2075,12952,26954075,00,0.00,N,3,0, 20241113,2085,2080,2085,2075,12730,26473065,00,0.00,N,5,-5, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index f232d6bc08e0..b8c2f9d505ee 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10400,10380,10400,10360,4043,42036150,00,0.00,N,3,0, 20241115,10400,10400,10400,10350,24847,257575250,00,0.00,N,3,0, 20241114,10400,10400,10400,10370,7978,82835390,00,0.00,N,2,10, 20241113,10390,10400,10400,10370,46761,485467900,00,0.00,N,5,-30, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index de49a3e9225e..cf72770d43ee 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2080,2100,2075,3522,7325590,00,0.00,N,2,10, 20241115,2090,2080,2100,2075,1941,4030520,00,0.00,N,2,10, 20241114,2080,2080,2105,2070,13237,27568155,00,0.00,N,5,-15, 20241113,2095,2095,2095,2085,13447,28085440,00,0.00,N,5,-5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 674205e4bd12..b05df54c6976 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7590,7070,7770,6720,700306,5255107910,00,0.00,N,2,470, 20241115,7120,6800,7440,6520,687461,4846462550,00,0.00,N,2,160, 20241114,6960,7450,7600,6950,444700,3225819370,00,0.00,N,5,-520, 20241113,7480,7970,8130,7480,685236,5298758970,00,0.00,N,5,-790, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 3802f3587aa9..4b2fd31539ce 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2085,2120,2085,4616,9658850,00,0.00,N,5,-5, 20241115,2090,2080,2095,2070,47011,97549195,00,0.00,N,3,0, 20241114,2090,2080,2090,2075,11011,22887365,00,0.00,N,3,0, 20241113,2090,2090,2090,2080,56068,116672495,00,0.00,N,3,0, diff --git a/438220/day/candle-day-250.csv b/438220/day/candle-day-250.csv index 41c425b7ee2c..55ef4b219545 100644 --- a/438220/day/candle-day-250.csv +++ b/438220/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, +20241118,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, +20241115,2605,2605,2605,2605,0,0,00,0.00,Y,0,0, 20241114,2605,2605,2605,2605,0,0,00,0.00,Y,0,0, -20241113,2605,2605,2605,2605,0,0,00,0.00,Y,0,0, -20241112,2605,2605,2605,2605,0,0,00,0.00,Y,0,0, -20241111,2605,2605,2605,2605,0,0,00,0.00,Y,0,0, +20241113,2605,2605,2605,2605,0,0,00,0.00,N,0,0, +20241112,2605,2605,2605,2605,0,0,00,0.00,N,0,0, +20241111,2605,2605,2605,2605,0,0,00,0.00,N,0,0, 20241108,2605,2605,2605,2605,0,0,00,0.00,N,0,0, 20241107,2605,2605,2605,2605,0,0,00,0.00,N,0,0, 20241106,2605,2605,2605,2605,0,0,00,0.00,N,0,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index f1651a4b789f..3ce1090699d7 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2140,2175,2175,2105,87,185345,00,0.00,N,2,10, 20241115,2130,2230,2230,2100,11287,23888130,00,0.00,N,5,-35, 20241114,2165,2210,2210,2160,93,201590,00,0.00,N,2,20, 20241113,2145,2160,2165,2125,21774,47015580,00,0.00,N,5,-20, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 80aeeb27a67a..ce986ec93f59 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2870,2740,2900,2740,16841,47892870,00,0.00,N,2,90, 20241115,2780,2760,2865,2665,45223,123985275,00,0.00,N,2,100, 20241114,2680,2770,2890,2680,44509,122111930,00,0.00,N,5,-80, 20241113,2760,2760,3570,2760,393158,1220409850,00,0.00,N,5,-85, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 9541e577937f..360573aa6a39 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16770,16410,16960,16300,183367,3069250700,00,0.00,N,2,60, 20241115,16710,16200,17810,16200,842871,14350884240,00,0.00,N,2,660, 20241114,16050,17140,17280,16050,362288,6021516330,00,0.00,N,5,-1090, 20241113,17140,17980,18330,17030,365114,6459997630,00,0.00,N,5,-860, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index c3057b1b0830..2448e73102ca 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10410,10390,10410,10380,4759,49429720,00,0.00,N,2,10, 20241115,10400,10400,10400,10350,21443,222127980,00,0.00,N,3,0, 20241114,10400,10390,10400,10370,9029,93737060,00,0.00,N,3,0, 20241113,10400,10400,10410,10380,14037,145933990,00,0.00,N,5,-10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 4911364c3562..2b6ae04fbe89 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2070,2085,2070,9106,18925160,00,0.00,N,2,10, 20241115,2075,2070,2075,2070,41313,85587845,00,0.00,N,5,-5, 20241114,2080,2080,2080,2070,723,1500670,00,0.00,N,5,-5, 20241113,2085,2080,2090,2070,112671,233860970,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 976061c94ac5..7b4794229602 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14850,14370,15060,14100,365652,5362325330,00,0.00,N,2,300, 20241115,14550,14300,14770,14050,326291,4707629610,00,0.00,N,2,60, 20241114,14490,14800,15330,14490,341453,5102757640,00,0.00,N,5,-350, 20241113,14840,15320,16130,14770,680825,10444305370,00,0.00,N,5,-1050, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 70af59779ef3..3bc6814d4005 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241118,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241115,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241114,2150,2150,2235,2135,38495,83064500,00,0.00,Y,2,5, 20241113,2145,2180,2180,2140,12992,28070800,00,0.00,N,5,-35, 20241112,2180,2200,2200,2155,26574,57909300,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 4db57c63e852..ecc34dbd9efa 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17560,18590,18620,17540,174832,3139552370,00,0.00,N,5,-940, 20241115,18500,17470,18500,17110,310688,5558146820,00,0.00,N,2,1060, 20241114,17440,18190,18190,17270,165937,2911999940,00,0.00,N,5,-310, 20241113,17750,17720,18380,17530,172800,3082229590,00,0.00,N,2,80, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index d7b463e8a127..fc035a24914a 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1645,1641,1672,1601,26267,43305053,00,0.00,N,2,1, 20241115,1644,1630,1659,1605,29871,48388665,00,0.00,N,5,-17, 20241114,1661,1658,1674,1647,31713,52509320,00,0.00,N,2,3, 20241113,1658,1736,1736,1640,122663,205050312,00,0.00,N,5,-57, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 8453824516bc..de8d824a0f58 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4700,4695,4790,4600,21783,102180335,00,0.00,N,2,5, 20241115,4695,4525,4700,4355,36236,165399395,00,0.00,N,2,135, 20241114,4560,4545,4630,4375,18723,84044775,00,0.00,N,2,15, 20241113,4545,4530,4685,4360,28785,128660580,00,0.00,N,5,-185, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 86837fbcac47..625bac15845b 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2155,2180,2180,2120,6303,13473745,00,0.00,N,2,25, 20241115,2130,2135,2165,2130,5224,11146305,00,0.00,N,5,-5, 20241114,2135,2175,2175,2130,4867,10448090,00,0.00,N,2,5, 20241113,2130,2180,2180,2125,30956,66541935,00,0.00,N,5,-55, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index b9b969ba3567..792a11f4724a 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2070,2080,2070,680,1410125,00,0.00,N,2,10, 20241115,2070,2075,2080,2065,53641,111062635,00,0.00,N,5,-10, 20241114,2080,2080,2080,2070,520,1079100,00,0.00,N,5,-5, 20241113,2085,2090,2090,2075,6460,13441700,00,0.00,N,5,-5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index bf86feb5ff0a..8ba7a4cf9083 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4390,4635,4720,4365,329950,1489711675,00,0.00,N,5,-245, 20241115,4635,4750,4785,4460,498301,2303967790,00,0.00,N,5,-115, 20241114,4750,5000,5170,4700,604302,2937001940,00,0.00,N,5,-330, 20241113,5080,5300,5460,5070,376634,1961505030,00,0.00,N,5,-280, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 5c1e35995a5a..6babd1ea70c4 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2125,2125,2110,3769,7970705,00,0.00,N,5,-5, 20241115,2130,2150,2150,2090,35931,76346680,00,0.00,N,5,-20, 20241114,2150,2165,2165,2150,2531,5445510,00,0.00,N,5,-10, 20241113,2160,2155,2185,2125,10978,23723235,00,0.00,N,2,5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 763af48e5c40..9f6f3c3c03c7 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2145,2145,2120,9192,19589675,00,0.00,N,3,0, 20241115,2145,2180,2180,2130,8205,17661775,00,0.00,N,5,-35, 20241114,2180,2225,2225,2165,438,952400,00,0.00,N,2,5, 20241113,2175,2190,2200,2130,2780,6029700,00,0.00,N,5,-10, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index b53c04641c56..55b6323ec7d8 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2125,2210,2120,54442,115935220,00,0.00,N,2,5, 20241115,2120,2140,2140,2110,78675,167063485,00,0.00,N,5,-5, 20241114,2125,2150,2150,2125,34804,74294710,00,0.00,N,5,-15, 20241113,2140,2165,2190,2140,17826,38352305,00,0.00,N,5,-30, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index f962f240b129..c6ac419acabd 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10040,10020,10040,10020,9562,95914740,00,0.00,N,2,20, 20241115,10020,10020,10040,10020,17966,180065160,00,0.00,N,3,0, 20241114,10020,10020,10040,10020,22650,227178160,00,0.00,N,5,-10, 20241113,10030,10050,10060,10020,20510,205918760,00,0.00,N,5,-40, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index cd107a006a07..e4358fc6f237 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,146800,151300,151400,144800,110850,16384615800,00,0.00,N,5,-5200, 20241115,152000,153000,153500,148900,138418,20893551400,00,0.00,N,5,-2500, 20241114,154500,141300,155400,141200,245029,36684092400,00,0.00,N,2,11800, 20241113,142700,145900,145900,139300,149598,21328660500,00,0.00,N,5,-3800, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 0bdc4e765a86..9d78f03c2c60 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12800,10520,13130,10520,771930,9697227050,00,0.00,N,2,2050, 20241115,10750,10770,11190,10690,79589,867215180,00,0.00,N,5,-90, 20241114,10840,12010,12460,10840,265121,3079647810,00,0.00,N,5,-1040, 20241113,11880,11630,12440,11440,277961,3370541990,00,0.00,N,2,260, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 091b3b660dd0..6b7bdd3c4efb 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5880,5730,6040,5620,220667,1302139410,00,0.00,N,2,120, 20241115,5760,5500,5760,5460,224149,1255380790,00,0.00,N,2,160, 20241114,5600,5470,5850,5470,288688,1642315760,00,0.00,N,2,90, 20241113,5510,5660,5890,5470,258019,1457404280,00,0.00,N,5,-270, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 019d66ce8591..ac62801018f2 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2025,2025,2010,22934,46224380,00,0.00,N,3,0, 20241115,2020,2020,2030,2005,10497,21098615,00,0.00,N,3,0, 20241114,2020,2030,2030,2005,76142,152907185,00,0.00,N,3,0, 20241113,2020,2025,2030,2020,10138,20491960,00,0.00,N,5,-5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 10f8ee70187f..8f36c0ae5261 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29050,30900,31700,28200,567222,16838602550,00,0.00,N,5,-1600, 20241115,30650,28400,33350,28400,1524723,47697279700,00,0.00,N,2,2500, 20241114,28150,30000,30500,28100,431844,12556569800,00,0.00,N,5,-2000, 20241113,30150,31600,32400,30150,360632,11280821150,00,0.00,N,5,-1850, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 5fe1c5ab51b9..1b7587b738d8 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5650,5600,5850,5600,26008,148864700,00,0.00,N,5,-70, 20241115,5720,5460,5820,5460,44241,249315040,00,0.00,N,2,220, 20241114,5500,5530,5700,5430,58262,324414240,00,0.00,N,5,-30, 20241113,5530,5610,5760,5500,53834,303221090,00,0.00,N,5,-230, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 5888afb38065..b1c259cc503e 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2060,2070,2055,35652,73295225,00,0.00,N,2,15, 20241115,2055,2070,2070,2055,37175,76660430,00,0.00,N,5,-25, 20241114,2080,2070,2085,2065,9625,19880795,00,0.00,N,5,-5, 20241113,2085,2090,2090,2065,56112,116081600,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 0a670eed94ff..de113a2a8456 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19190,18710,19250,18540,191032,3585367030,00,0.00,N,5,-230, 20241115,19420,19870,20050,19140,162144,3152773220,00,0.00,N,5,-380, 20241114,19800,19770,20750,19770,143757,2904940380,00,0.00,N,2,50, 20241113,19750,20800,21100,19750,251632,5079497380,00,0.00,N,5,-1450, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 375b750dee79..7db9d28638c5 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2145,2155,2115,4047,8701415,00,0.00,N,2,5, 20241115,2115,2140,2140,2100,68934,145905055,00,0.00,N,5,-25, 20241114,2140,2160,2160,2130,13026,27822720,00,0.00,N,5,-10, 20241113,2150,2170,2170,2140,50671,108744545,00,0.00,N,2,10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 7d3671034d4d..1cbcaaef8225 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3940,3720,3945,3720,61908,236607705,00,0.00,N,2,100, 20241115,3840,3800,3845,3600,66794,247306770,00,0.00,N,2,50, 20241114,3790,3850,4640,3750,934099,4010506255,00,0.00,N,5,-85, 20241113,3875,4120,4120,3805,58536,229701435,00,0.00,N,5,-245, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 28944726a277..011fc17ab9ac 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2035,2035,2025,46458,94239180,00,0.00,N,3,0, 20241115,2035,2040,2040,2030,9260,18799005,00,0.00,N,3,0, 20241114,2035,2035,2035,2025,26898,54559605,00,0.00,N,2,5, 20241113,2030,2050,2050,2025,34879,70958610,00,0.00,N,5,-10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index dd1b2fc5e62f..168830c4a915 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2175,2190,2190,2155,4825,10449340,00,0.00,N,2,50, 20241115,2125,2185,2185,2120,47266,100514730,00,0.00,N,2,5, 20241114,2120,2180,2180,2110,22018,47015600,00,0.00,N,5,-20, 20241113,2140,2165,2165,2125,27489,58836970,00,0.00,N,5,-25, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 1b58f5ff985f..45749cfd3563 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12200,12000,12500,10030,39,417850,00,0.00,N,2,400, 20241115,11800,11800,11800,11800,1,11800,00,0.00,N,5,-100, 20241114,11900,11500,11990,11500,4,47090,00,0.00,N,2,400, 20241113,11500,10500,11500,10400,43,490100,00,0.00,N,3,0, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index cbcc4a6adf0e..7777ca6fc98c 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3175,3025,3305,3025,367655,1159234755,00,0.00,N,5,-15, 20241115,3190,3520,3645,3060,641052,2094223740,00,0.00,N,5,-500, 20241114,3690,3580,3930,3500,134011,492082045,00,0.00,N,2,110, 20241113,3580,3605,3700,3580,116254,420147095,00,0.00,N,5,-85, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index b80ac2edbae7..f6eb5961d25c 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241115,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241114,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20241113,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20241112,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, -20241111,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, +20241113,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20241112,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20241111,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241108,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241107,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241106,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 1a86642b6347..458169738714 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2070,2090,2070,7135,14862180,00,0.00,N,2,15, 20241115,2070,2085,2085,2065,3607,7487235,00,0.00,N,2,5, 20241114,2065,2180,2180,2055,105194,217189790,00,0.00,N,3,0, 20241113,2065,2095,2120,2060,28839,59833175,00,0.00,N,5,-30, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index dd26ff124d14..c4c3bca7c09d 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2175,2230,2235,2175,8270,18263695,00,0.00,N,5,-70, 20241115,2245,2260,2295,2200,356,785465,00,0.00,N,5,-15, 20241114,2260,2215,2265,2215,8418,18809520,00,0.00,N,5,-15, 20241113,2275,2240,2280,2185,11106,24844085,00,0.00,N,5,-15, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 9c171a20cf65..3d07afa3ebf6 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3225,3240,3240,2860,1410,4332080,00,0.00,N,5,-55, 20241115,3280,3920,3920,2950,1738,6108360,00,0.00,N,5,-150, 20241114,3430,3495,3495,3430,11,37795,00,0.00,N,2,255, 20241113,3175,3955,3955,2930,1060,3256975,00,0.00,N,5,-270, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 478a1663fe14..0d23c37b7ad3 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16180,16130,16460,15810,17392,280191870,00,0.00,N,2,50, 20241115,16130,15490,16470,15100,26419,411086850,00,0.00,N,5,-50, 20241114,16180,16500,16500,15910,21597,347759660,00,0.00,N,2,20, 20241113,16160,16820,17090,15960,29680,485364920,00,0.00,N,5,-660, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 70c481275430..e21e2477e28b 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2085,2090,2070,21914,45700640,00,0.00,N,5,-25, 20241115,2115,2065,2115,2040,38872,79822010,00,0.00,N,2,50, 20241114,2065,2080,2080,2060,14153,29239205,00,0.00,N,5,-15, 20241113,2080,2130,2135,2080,15652,32682960,00,0.00,N,5,-40, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 08c9364faadc..2d6132f669c4 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18790,18980,19270,18500,40419,764025900,00,0.00,N,2,60, 20241115,18730,18500,18860,18100,48410,892118700,00,0.00,N,2,70, 20241114,18660,18180,18990,18180,54225,1013853340,00,0.00,N,2,460, 20241113,18200,19040,19270,18120,88959,1651938040,00,0.00,N,5,-1090, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 645df6fbc39c..cec6aa706023 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4570,4460,4595,4460,67296,305512390,00,0.00,N,2,110, 20241115,4460,4410,4535,4390,86406,387734680,00,0.00,N,2,60, 20241114,4400,4320,4480,4320,80626,355062360,00,0.00,N,2,80, 20241113,4320,4300,4385,4210,83971,361758135,00,0.00,N,2,65, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index f2608c0e9362..ddcbdadcdfde 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10120,10100,10130,10100,4098,41450570,00,0.00,N,3,0, 20241115,10120,10110,10140,10050,5751,58157060,00,0.00,N,3,0, 20241114,10120,10120,10140,10120,9752,98794560,00,0.00,N,5,-30, 20241113,10150,10160,10160,10130,23099,234340780,00,0.00,N,5,-10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 29d38a977cc0..aa6275028964 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2150,2160,2125,9376,20174680,00,0.00,N,2,20, 20241115,2125,2145,2145,2110,82465,175262775,00,0.00,N,5,-25, 20241114,2150,2195,2195,2145,5446,11725375,00,0.00,N,5,-25, 20241113,2175,2185,2190,2160,23257,50503110,00,0.00,N,5,-15, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 99c6ff15bc6a..c0aa583af8ba 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2390,2530,2530,2390,12,28820,00,0.00,N,2,150, 20241115,2240,2630,2630,2240,6,13830,00,0.00,N,4,-390, 20241114,2630,2630,2630,2630,2,5260,00,0.00,N,2,240, 20241113,2390,2580,2580,2390,4,9940,00,0.00,N,2,5, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 758844328bee..f4fd21b0a01c 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2120,2120,2100,9640,20297495,00,0.00,N,3,0, 20241115,2100,2130,2130,2100,19141,40304065,00,0.00,N,5,-10, 20241114,2110,2140,2140,2110,19746,41795690,00,0.00,N,5,-30, 20241113,2140,2140,2140,2120,3161,6720890,00,0.00,N,5,-5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 68ee7263349f..f5c6533ec5b7 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, 20241115,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, 20241114,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, -20241113,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, -20241112,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, -20241111,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, +20241113,30300,30300,30300,30300,0,0,00,0.00,N,3,0, +20241112,30300,30300,30300,30300,0,0,00,0.00,N,3,0, +20241111,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241108,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241107,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241106,30300,30300,30300,30300,0,0,00,0.00,N,3,0, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index b602d8351024..52aa492d22f0 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2020,2020,2010,18094,36498685,00,0.00,N,3,0, 20241115,2020,2020,2020,2015,13370,27004955,00,0.00,N,3,0, 20241114,2020,2020,2020,2010,27407,55267390,00,0.00,N,2,5, 20241113,2015,2025,2025,2015,125412,253019595,00,0.00,N,5,-10, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 534e98550a90..af0ed30af436 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2040,2055,2055,2035,45833,93398695,00,0.00,N,5,-10, 20241115,2050,2085,2085,2050,18859,38768060,00,0.00,N,5,-15, 20241114,2065,2075,2075,2055,6242,12852710,00,0.00,N,5,-10, 20241113,2075,2075,2085,2065,612,1265040,00,0.00,N,2,10, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 6c5e1f301cce..a02959686341 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,88800,89700,92300,87800,1137972,102378045800,00,0.00,N,5,-900, 20241115,89700,101100,102200,89700,1965992,182695160600,00,0.00,N,5,-15900, 20241114,105600,112900,114400,101000,1113133,119505788700,00,0.00,N,5,-4200, 20241113,109800,114400,116200,109200,568472,63504360800,00,0.00,N,5,-5900, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index f3501e18fd02..e537401a447c 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1973,1953,2020,1953,63038,124291596,00,0.00,N,5,-14, 20241115,1987,1990,2070,1934,88872,173866206,00,0.00,N,5,-33, 20241114,2020,2065,2095,1994,54742,110363866,00,0.00,N,5,-110, 20241113,2130,1993,2135,1942,133768,265553578,00,0.00,N,2,55, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 80faf83cd64a..513c8182a2c5 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7950,7920,8040,7730,18060,142797180,00,0.00,N,2,80, 20241115,7870,7650,7890,7540,24377,188613840,00,0.00,N,2,260, 20241114,7610,7700,7900,7550,32722,252133780,00,0.00,N,5,-110, 20241113,7720,8020,8070,7720,46257,364001240,00,0.00,N,5,-300, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 0eec75b91c41..e47111412ff6 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2970,2965,3095,2940,27827,83163340,00,0.00,N,5,-25, 20241115,2995,2985,3045,2880,57301,167738540,00,0.00,N,2,10, 20241114,2985,2960,3040,2950,24221,72247615,00,0.00,N,2,30, 20241113,2955,2830,3040,2830,55900,162016220,00,0.00,N,2,30, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 96b52272ffed..73db545346b4 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2030,2055,2020,43182,87551580,00,0.00,N,3,0, 20241115,2035,2055,2065,2025,61071,124364285,00,0.00,N,5,-30, 20241114,2065,2060,2075,2045,13533,27704985,00,0.00,N,3,0, 20241113,2065,2065,2080,2050,33813,69599900,00,0.00,N,2,5, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index ed63fa53e3dd..0196aa2c4e89 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7410,7400,7650,7400,35444,265472870,00,0.00,N,5,-120, 20241115,7530,7190,7610,7030,65671,481370550,00,0.00,N,2,390, 20241114,7140,7230,7560,7110,46450,336892230,00,0.00,N,5,-200, 20241113,7340,7670,7780,7310,66901,503843080,00,0.00,N,5,-380, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 3e864c7de69f..8d61e849881c 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9120,8920,9170,8780,148994,1345309280,00,0.00,N,2,20, 20241115,9100,8370,10370,8370,1446462,14129744460,00,0.00,N,2,620, 20241114,8480,8800,9040,8440,66472,582840430,00,0.00,N,5,-360, 20241113,8840,8910,9220,8740,78162,701173080,00,0.00,N,5,-200, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index da3459268691..e3429d0ddf09 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1993,1993,1995,1993,17193,34269762,00,0.00,N,3,0, 20241115,1993,1990,1995,1990,22264,44358530,00,0.00,N,2,3, 20241114,1990,1993,2000,1990,21015,41954057,00,0.00,N,5,-3, 20241113,1993,2000,2000,1868,163437,323807045,00,0.00,N,5,-7, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index c51439e7a29e..59eac586bd5b 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12350,12900,13100,12040,566283,7063093860,00,0.00,N,5,-470, 20241115,12820,12690,13270,12200,582741,7488543120,00,0.00,N,5,-310, 20241114,13130,11700,13950,11590,2016786,26072586720,00,0.00,N,2,1980, 20241113,11150,11840,11840,10710,433478,4873167720,00,0.00,N,5,-870, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index a9732c24e2e4..400f92b6663f 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3625,3600,3725,3570,154982,563913040,00,0.00,N,2,40, 20241115,3585,3565,3620,3530,163009,583454205,00,0.00,N,2,35, 20241114,3550,3550,3570,3540,76206,270491920,00,0.00,N,3,0, 20241113,3550,3550,3580,3500,367386,1295576950,00,0.00,N,3,0, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 7d24edb46f3e..028d856e9aa7 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4930,4860,5050,4860,28340,141169200,00,0.00,N,5,-60, 20241115,4990,4890,5070,4760,35856,177054240,00,0.00,N,2,35, 20241114,4955,4950,5120,4755,33263,164099460,00,0.00,N,2,5, 20241113,4950,4850,5080,4850,27973,138508315,00,0.00,N,5,-70, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 7aa053c6c259..31d941799b55 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3595,3455,3640,3415,219204,778501900,00,0.00,N,2,115, 20241115,3480,3375,3520,3360,271921,930925330,00,0.00,N,2,5, 20241114,3475,3555,3660,3470,224320,795450530,00,0.00,N,5,-65, 20241113,3540,3610,3770,3520,268486,969027115,00,0.00,N,5,-100, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 020d36efc98f..bb755024706e 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5180,5130,5340,5130,170179,891882810,00,0.00,N,5,-60, 20241115,5240,5230,5330,5020,198178,1022519450,00,0.00,N,5,-60, 20241114,5300,5330,5570,5300,144381,782571490,00,0.00,N,5,-40, 20241113,5340,5580,5820,5240,246622,1339362990,00,0.00,N,5,-240, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 2dfe882983f0..6ec272162a52 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1171,1168,1195,1163,368981,433423790,00,0.00,N,2,3, 20241115,1168,1150,1177,1120,351082,401645300,00,0.00,N,2,28, 20241114,1140,1150,1165,1131,491278,561097611,00,0.00,N,5,-14, 20241113,1154,1198,1202,1145,723609,843426956,00,0.00,N,5,-49, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 3021f2736ec5..48367cce1e6c 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9350,8500,9740,8140,3483379,31838824590,00,0.00,N,2,1630, 20241115,7720,7490,7730,7340,213592,1615934620,00,0.00,N,2,100, 20241114,7620,8060,8270,7610,188278,1497350470,00,0.00,N,5,-460, 20241113,8080,8300,8510,8060,187479,1547041190,00,0.00,N,5,-410, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index e91ef2cc5ace..bee7bbb9ee97 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2490,2430,2515,2430,60116,149154875,00,0.00,N,2,65, 20241115,2425,2360,2455,2320,82965,198586470,00,0.00,N,2,35, 20241114,2390,2435,2470,2350,115982,279959120,00,0.00,N,5,-45, 20241113,2435,2375,2655,2355,420993,1046387650,00,0.00,N,2,15, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 072abcb72eaf..f1d0269f8e61 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10440,9940,10640,9940,24049,252213010,00,0.00,N,2,230, 20241115,10210,10400,10600,9880,73501,744399760,00,0.00,N,5,-440, 20241114,10650,10940,11160,10590,71934,771734630,00,0.00,N,5,-280, 20241113,10930,11660,11750,10750,76235,850285720,00,0.00,N,5,-720, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 614d52926185..f78a4c81eff7 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9950,9950,10120,9800,41617,414684270,00,0.00,N,2,20, 20241115,9930,9500,9930,9470,56023,543170770,00,0.00,N,2,270, 20241114,9660,9820,10080,9650,53140,521195630,00,0.00,N,5,-240, 20241113,9900,9840,10150,9790,73943,732263540,00,0.00,N,5,-170, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index f0e762cee8a6..f1e1283307ad 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2005,2005,1999,26411,52828016,00,0.00,N,5,-5, 20241115,2005,2005,2010,2005,10750,21553855,00,0.00,N,5,-5, 20241114,2010,2005,2010,2000,5370,10756120,00,0.00,N,2,5, 20241113,2005,2010,2010,2005,6293,12620605,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index f486e99a41aa..29787c587c28 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1958,1964,1964,1956,16677,32647376,00,0.00,N,5,-1, 20241115,1959,1957,1963,1955,59847,117225698,00,0.00,N,5,-2, 20241114,1961,1962,1962,1958,23037,45159457,00,0.00,N,5,-1, 20241113,1962,1960,1963,1958,35553,69671955,00,0.00,N,2,2, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index da755769dc6e..edd22e2d2f03 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13070,12970,13210,12880,69158,906585300,00,0.00,N,2,90, 20241115,12980,12900,13040,12680,50505,652750160,00,0.00,N,2,70, 20241114,12910,12850,12960,12750,36676,471449490,00,0.00,N,2,60, 20241113,12850,12870,13060,12770,71860,927743400,00,0.00,N,5,-140, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 9bacef5d23b2..47c6fa9fc18f 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17550,17300,18050,17080,105162,1845492300,00,0.00,N,2,380, 20241115,17170,17800,18130,16760,145675,2505302190,00,0.00,N,5,-830, 20241114,18000,18140,18620,17730,116560,2120342230,00,0.00,N,5,-130, 20241113,18130,19800,19800,18130,171809,3240103090,00,0.00,N,5,-2020, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index c38ae52486e3..a8e3bf2eac2e 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20750,20200,21350,20200,9675,202201450,00,0.00,N,2,100, 20241115,20650,21000,21000,19890,26598,540012960,00,0.00,N,5,-350, 20241114,21000,20850,21950,20600,32489,684240800,00,0.00,N,5,-200, 20241113,21200,21700,22000,20650,45052,955246450,00,0.00,N,5,-800, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 60234344c922..05d6d3268d5f 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2110,2060,2120,2060,14085,29230565,00,0.00,N,2,50, 20241115,2060,2080,2080,2040,51399,105557140,00,0.00,N,5,-20, 20241114,2080,2100,2100,2070,15431,32074090,00,0.00,N,5,-20, 20241113,2100,2125,2125,2080,20371,42666955,00,0.00,N,5,-20, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 665021dc1009..93c85fefb606 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2025,2005,2025,2005,10951,22083975,00,0.00,N,2,20, 20241115,2005,2025,2025,1990,133822,268485803,00,0.00,N,5,-25, 20241114,2030,2040,2055,2020,15077,30544175,00,0.00,N,5,-10, 20241113,2040,2055,2060,2035,18379,37466345,00,0.00,N,5,-10, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index d61c8d6aedc4..089eb9a49ef0 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,66500,64300,68300,63400,267265,17666147700,00,0.00,N,2,2300, 20241115,64200,60800,64500,60800,227228,14327078800,00,0.00,N,2,3400, 20241114,60800,60900,62900,60600,244873,15040045600,00,0.00,N,5,-100, 20241113,60900,64000,65000,60900,304828,19093879500,00,0.00,N,5,-4100, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 7ef93656bc18..7f8604158a23 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,70 +1,71 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2085,2085,2050,67267,138754015,00,0.00,N,5,-5, 20241115,2075,2070,2080,2060,69788,144225790,00,0.00,N,2,10, 20241114,2065,2055,2075,2055,70150,144506865,00,0.00,N,2,5, 20241113,2060,2080,2080,2040,568091,1172806435,00,0.00,N,5,-20, 20241112,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20241111,2080,2080,2080,2080,0,0,00,0.00,N,0,0, -20241108,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241107,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241106,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241105,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241104,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241101,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241031,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241030,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241029,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241028,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241025,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241024,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241023,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241022,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241021,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241018,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241017,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241016,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241015,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241014,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241011,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241010,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241008,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241007,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241004,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20241002,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240930,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240927,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240926,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240925,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240924,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240923,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240920,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240919,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240913,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240912,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240911,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240910,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240909,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240906,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240905,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240904,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240903,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240902,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240830,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240829,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240828,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240827,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240826,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240823,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240822,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240821,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240820,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240819,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240816,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240814,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240813,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240812,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240809,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240808,2640,2640,2640,2640,0,0,00,0.00,N,0,0, -20240807,2640,2640,2640,2640,0,0,00,0.00,N,0,0, +20241108,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241107,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241106,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241105,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241104,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241101,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241031,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241030,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241029,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241028,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241025,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241024,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241023,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241022,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241021,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241018,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241017,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241016,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241015,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241014,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241011,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241010,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241008,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241007,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241004,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241002,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240930,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240927,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240926,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240925,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240924,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240923,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240920,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240919,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240913,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240912,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240911,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240910,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240909,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240906,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240905,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240904,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240903,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240902,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240830,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240829,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240828,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240827,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240826,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240823,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240822,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240821,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240820,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240819,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240816,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240814,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240813,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240812,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240809,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240808,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20240807,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20240806,2640,2640,2640,2640,0,0,00,0.00,N,0,0, 20240805,2640,2640,2640,2640,0,0,00,0.00,N,0,0, 20240802,2640,2640,2640,2640,0,0,00,0.00,N,0,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 2b4c1859d31b..a6289fd2bdd3 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2040,2050,2020,5887,12027745,00,0.00,N,2,30, 20241115,2020,2035,2060,2000,107595,216880565,00,0.00,N,5,-15, 20241114,2035,2040,2045,2020,25611,51964440,00,0.00,N,5,-15, 20241113,2050,2060,2075,2035,12447,25518110,00,0.00,N,5,-5, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 8bc635206bdd..d48bc7931b9f 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23450,22850,24350,22600,200047,4723104950,00,0.00,N,2,600, 20241115,22850,21700,23150,21600,205286,4650753600,00,0.00,N,2,850, 20241114,22000,22850,23250,22000,217561,4904770950,00,0.00,N,5,-550, 20241113,22550,24100,25900,22500,860963,21142304800,00,0.00,N,5,-2050, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index a8750836098f..8e921d4e8d2d 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2035,2050,2035,6083,12465470,00,0.00,N,2,10, 20241115,2040,2050,2060,2030,47353,96378600,00,0.00,N,5,-20, 20241114,2060,2060,2065,2040,33452,68554865,00,0.00,N,5,-25, 20241113,2085,2085,2110,2065,3575,7436030,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 02190458f451..63ba5ab29b1a 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5980,5830,6150,5740,178156,1069774320,00,0.00,N,2,80, 20241115,5900,5780,5960,5590,222697,1283538030,00,0.00,N,3,0, 20241114,5900,5950,6330,5900,487108,2949362970,00,0.00,N,2,190, 20241113,5710,6200,6310,5710,374333,2222397000,00,0.00,N,5,-570, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 243cddbd74e6..40567325ce87 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,58100,57900,59400,57300,16957,989845000,00,0.00,N,2,200, 20241115,57900,56100,58100,54700,21510,1212794500,00,0.00,N,2,1800, 20241114,56100,57000,57900,56100,19968,1134171000,00,0.00,N,5,-900, 20241113,57000,58000,58500,57000,22666,1303880800,00,0.00,N,5,-1600, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index b94c09d3b969..63b5b3117968 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14430,14150,14500,13720,301490,4271090360,00,0.00,N,2,300, 20241115,14130,13620,14360,13620,346352,4845974790,00,0.00,N,2,220, 20241114,13910,14400,14790,13640,524085,7435521960,00,0.00,N,5,-500, 20241113,14410,15020,15270,14250,420056,6115013100,00,0.00,N,5,-940, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 645f4cfc405f..ff7890f7d981 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241115,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241114,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20241113,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20241112,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20241111,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20241113,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20241112,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20241111,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241108,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241107,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241106,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index f6d234a260da..dcbbab8ef9e2 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241118,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241115,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241114,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20241113,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20241112,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20241111,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20241113,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20241112,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20241111,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20241108,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20241107,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20241106,2275,2275,2275,2275,0,0,00,0.00,N,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 12c9bae5f550..039f0e11d4ad 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2110,2140,2095,33664,70943475,00,0.00,N,5,-20, 20241115,2120,2060,2130,2060,39762,82723960,00,0.00,N,2,45, 20241114,2075,2105,2125,2060,36669,76882955,00,0.00,N,5,-30, 20241113,2105,2115,2135,2105,18975,40112610,00,0.00,N,5,-10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index befc42fdb317..903866257f9b 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12300,12200,12300,12200,90,1098100,00,0.00,N,5,-170, 20241115,12470,12300,12490,12000,401,4821460,00,0.00,N,2,120, 20241114,12350,12500,12500,12000,316,3813700,00,0.00,N,5,-30, 20241113,12380,12510,12980,11410,730,8910910,00,0.00,N,5,-610, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 193d7e1a101f..d06b11318e6e 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 20241115,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 20241114,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, -20241113,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, -20241112,19000,19000,19000,19000,0,0,00,0.00,Y,3,-100, -20241111,19100,19100,19100,19100,0,0,00,0.00,Y,3,0, +20241113,19000,19000,19000,19000,0,0,00,0.00,N,3,0, +20241112,19000,19000,19000,19000,0,0,00,0.00,N,3,-100, +20241111,19100,19100,19100,19100,0,0,00,0.00,N,3,0, 20241108,19100,19100,19100,19100,0,0,00,0.00,N,3,0, 20241107,19100,19100,19100,19100,0,0,00,0.00,N,3,0, 20241106,19100,19100,19100,19100,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 4fce9330a0ce..1f3cc688ae85 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32050,31900,33400,31850,379272,12319057250,00,0.00,N,5,-400, 20241115,32450,33700,34250,31850,721800,23644548650,00,0.00,N,5,-2700, 20241114,35150,41000,41000,34650,1570658,57782926100,00,0.00,N,5,-7550, 20241113,42700,42000,44100,40800,869528,37071124850,00,0.00,N,5,-100, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 5e3c14a3878b..419c588d2d75 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9970,9950,10190,9900,114055,1143497110,00,0.00,N,2,160, 20241115,9810,10080,10150,9340,269732,2620567840,00,0.00,N,5,-270, 20241114,10080,10720,10900,9990,189272,1964730990,00,0.00,N,5,-500, 20241113,10580,10770,11500,10560,302379,3322698940,00,0.00,N,5,-350, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 241d1c5e2fd2..011ff52bcda5 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241118,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241115,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241114,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, -20241113,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, -20241112,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, -20241111,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, +20241113,2385,2385,2385,2385,0,0,00,0.00,N,0,0, +20241112,2385,2385,2385,2385,0,0,00,0.00,N,0,0, +20241111,2385,2385,2385,2385,0,0,00,0.00,N,0,0, 20241108,2385,2385,2385,2385,0,0,00,0.00,N,0,0, 20241107,2385,2385,2385,2385,0,0,00,0.00,N,0,0, 20241106,2385,2385,2385,2385,0,0,00,0.00,N,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 3086dba3320a..a8d993f01dcd 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21400,20850,21900,20800,311834,6693509600,00,0.00,N,2,150, 20241115,21250,21800,21800,20900,408803,8715089250,00,0.00,N,5,-850, 20241114,22100,21600,22600,21150,608037,13307150750,00,0.00,N,2,1100, 20241113,21000,22900,24300,20600,2371981,54761340350,00,0.00,N,5,-1500, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 83cc6617bcfb..51b43f229e05 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2145,2145,2100,5823,12302955,00,0.00,N,5,-15, 20241115,2130,2135,2145,2115,9330,19870830,00,0.00,N,5,-10, 20241114,2140,2155,2155,2110,10015,21181620,00,0.00,N,5,-15, 20241113,2155,2130,2160,2130,4105,8780340,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index f28251e7db55..ecc79ed91be3 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2065,2060,2065,2055,20253,41720185,00,0.00,N,2,5, 20241115,2060,2060,2070,2050,22247,45722290,00,0.00,N,5,-10, 20241114,2070,2065,2080,2060,13501,27869280,00,0.00,N,2,5, 20241113,2065,2080,2095,2060,10926,22661880,00,0.00,N,5,-10, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 32ede0ab6d07..517047b1064f 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2350,2350,2350,2350,0,0,00,0.00,Y,3,0, +20241118,2350,2350,2350,2350,0,0,00,0.00,Y,3,0, +20241115,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, 20241114,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, -20241113,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, -20241112,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, -20241111,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, +20241113,2350,2350,2350,2350,0,0,00,0.00,N,0,0, +20241112,2350,2350,2350,2350,0,0,00,0.00,N,0,0, +20241111,2350,2350,2350,2350,0,0,00,0.00,N,0,0, 20241108,2350,2350,2350,2350,0,0,00,0.00,N,0,0, 20241107,2350,2340,2355,2300,77321,179399970,00,0.00,N,2,30, 20241106,2320,2320,2345,2270,37876,87940360,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index ba32960c1031..ee5c797353e0 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2180,2180,2105,2585,5463150,00,0.00,N,2,5, 20241115,2115,2170,2170,2110,10299,21776785,00,0.00,N,5,-30, 20241114,2145,2175,2175,2120,212,451135,00,0.00,N,3,0, 20241113,2145,2175,2175,2120,5706,12137975,00,0.00,N,5,-15, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 11cd08ace733..0c12d27908e5 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24300,23150,25500,22250,1263684,30381253050,00,0.00,N,2,1400, 20241115,22900,24400,24450,20900,1423279,32007307700,00,0.00,N,5,-2600, 20241114,25500,27550,28850,24800,1054175,27946117200,00,0.00,N,5,-2500, 20241113,28000,34350,35000,27950,2220895,68754663050,00,0.00,N,5,-4700, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 5a1246b2ea0a..28931b99c0e6 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9260,9050,9530,8850,51628,478338550,00,0.00,N,2,210, 20241115,9050,8650,9350,8540,52301,465092470,00,0.00,N,2,400, 20241114,8650,9130,9450,8570,87752,782959090,00,0.00,N,5,-470, 20241113,9120,9830,10190,9110,119408,1127425340,00,0.00,N,5,-980, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index f98db8ddcb7f..10af31da4deb 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3960,3820,4140,3820,195092,773181560,00,0.00,N,2,50, 20241115,3910,3930,3985,3780,146819,568229395,00,0.00,N,5,-95, 20241114,4005,4245,4245,3955,96554,392314425,00,0.00,N,5,-135, 20241113,4140,4130,4235,4100,109872,457193280,00,0.00,N,2,15, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 814c56384392..79f6ff1ed53b 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6230,6090,6310,6090,34805,215801320,00,0.00,N,2,130, 20241115,6100,6080,6160,6010,48044,291949670,00,0.00,N,2,50, 20241114,6050,6000,6070,5990,43330,261130980,00,0.00,N,2,50, 20241113,6000,6170,6230,5880,137918,832421410,00,0.00,N,5,-210, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 21eec6988f7e..16a7c19853a0 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8310,7890,8310,7880,101809,833134750,00,0.00,N,2,390, 20241115,7920,7900,7940,7750,106561,836452080,00,0.00,N,2,50, 20241114,7870,7970,8050,7870,146499,1163910100,00,0.00,N,5,-160, 20241113,8030,8030,8210,8000,115699,933220850,00,0.00,N,5,-110, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 1c3781a4ee08..a4624dc39ef2 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14600,14080,14760,14070,640857,9291465510,00,0.00,N,2,400, 20241115,14200,13810,14370,13500,851630,11859304940,00,0.00,N,5,-700, 20241114,14900,14340,14950,13930,1325501,19289388110,00,0.00,N,2,450, 20241113,14450,16000,16200,14300,1445425,21885503880,00,0.00,N,5,-2140, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 32eadda63099..deac750339e1 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8940,8850,9170,8750,34919,312464180,00,0.00,N,2,10, 20241115,8930,8570,9030,8510,47609,417213330,00,0.00,N,2,200, 20241114,8730,9540,9700,8650,99839,900735330,00,0.00,N,5,-810, 20241113,9540,9250,9900,9150,114649,1091373410,00,0.00,N,2,60, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 46abb55ae717..b8e7f5945227 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11760,11730,12130,11520,118207,1399182420,00,0.00,N,2,30, 20241115,11730,11860,11990,11390,105099,1230963820,00,0.00,N,5,-270, 20241114,12000,12180,13070,12000,150539,1882398130,00,0.00,N,5,-170, 20241113,12170,12470,12950,12030,221742,2735872690,00,0.00,N,5,-540, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 551c2bcb4a2d..7dde84e6b082 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14180,13800,14460,13800,63622,906215450,00,0.00,N,2,30, 20241115,14150,13700,14440,12700,94381,1321630440,00,0.00,N,2,150, 20241114,14000,14190,14500,14000,109336,1559898480,00,0.00,N,5,-190, 20241113,14190,14300,14930,14190,59739,863558270,00,0.00,N,5,-590, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 93e7d96c9200..c9ccdb57caff 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2010,2015,2005,20754,41665575,00,0.00,N,5,-5, 20241115,2015,2015,2025,2010,17116,34427350,00,0.00,N,3,0, 20241114,2015,2015,2020,2010,9758,19617790,00,0.00,N,3,0, 20241113,2015,2020,2030,2015,2127,4293450,00,0.00,N,5,-10, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 5d8a6d042288..d9b5f44aa1c2 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23350,24100,24500,22100,349443,8129893250,00,0.00,N,5,-250, 20241115,23600,23700,23850,22200,321459,7397168700,00,0.00,N,5,-100, 20241114,23700,22500,24450,22100,594135,13954968700,00,0.00,N,2,2250, 20241113,21450,23400,24600,21100,493307,11105910450,00,0.00,N,5,-1800, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index c7224b05f996..f51eb6eec68f 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8770,8450,8920,8450,36679,321583630,00,0.00,N,2,120, 20241115,8650,8510,8820,8200,84504,720396620,00,0.00,N,5,-10, 20241114,8660,8670,8960,8650,70472,619618470,00,0.00,N,5,-100, 20241113,8760,9000,9210,8750,79622,707679370,00,0.00,N,5,-360, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 68944564946b..1a12ae01d5e0 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15990,15600,16110,15600,12284,196254060,00,0.00,N,2,200, 20241115,15790,15710,15930,15630,22950,360832570,00,0.00,N,5,-180, 20241114,15970,15810,16210,15810,11752,188352300,00,0.00,N,2,110, 20241113,15860,15930,16300,15800,15368,244844730,00,0.00,N,5,-70, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 053180dfff57..16dae5f866e1 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,48450,49050,50300,48450,128554,6329863600,00,0.00,N,5,-900, 20241115,49350,48100,50000,48050,144433,7140054650,00,0.00,N,2,700, 20241114,48650,48050,49950,48050,251464,12373703000,00,0.00,N,2,750, 20241113,47900,56400,56400,47550,1068478,53491573600,00,0.00,N,5,-9000, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index ff01fb94d5aa..894ad9c6e69b 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7520,6070,7520,5990,5734006,40838362590,00,0.00,N,1,1730, 20241115,5790,5860,5970,5600,376156,2172624870,00,0.00,N,5,-190, 20241114,5980,5930,6450,5930,579688,3560419300,00,0.00,N,3,0, 20241113,5980,6130,6530,5870,688906,4242546550,00,0.00,N,5,-320, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index f568ad4445e2..7bf9eb4d584b 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13480,12710,13550,12710,91022,1210225080,00,0.00,N,2,440, 20241115,13040,12020,13340,11970,182452,2320139410,00,0.00,N,2,840, 20241114,12200,12590,12850,12120,82951,1031546440,00,0.00,N,5,-500, 20241113,12700,13150,13540,12580,128560,1655252450,00,0.00,N,5,-500, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index e6d390cb37a4..0fe96961f939 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2065,2095,2065,3686,7659290,00,0.00,N,2,30, 20241115,2060,2100,2115,2060,14818,30861405,00,0.00,N,5,-55, 20241114,2115,2115,2120,2100,30,63290,00,0.00,N,5,-5, 20241113,2120,2170,2170,2115,4370,9296510,00,0.00,N,5,-25, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 2b4e41cc10cb..dd101e0c528a 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3700,3605,3770,3560,218675,805664830,00,0.00,N,2,100, 20241115,3600,3435,3700,3320,243346,854341725,00,0.00,N,2,140, 20241114,3460,3440,3630,3440,193525,687723440,00,0.00,N,5,-10, 20241113,3470,3595,3660,3465,182930,641416490,00,0.00,N,5,-190, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index a29bd16ffe24..e0aee26d889c 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7010,7320,7490,6970,1327092,9588435550,00,0.00,N,5,-240, 20241115,7250,7740,7850,7000,1160339,8469925660,00,0.00,N,5,-430, 20241114,7680,8350,9400,7620,6339304,55044518750,00,0.00,N,5,-930, 20241113,8610,9520,11950,8610,17632432,178892543150,00,0.00,N,5,-4390, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 76549d5329a6..532e60446bf3 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1981,1981,1983,1981,11197,22191207,00,0.00,N,5,-1, 20241115,1982,1985,1987,1980,9960,19757374,00,0.00,N,2,4, 20241114,1978,1980,1985,1978,11763,23299656,00,0.00,N,5,-3, 20241113,1981,1986,1986,1979,39506,78262843,00,0.00,N,5,-5, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index a83f7381ead7..2e752357f5ab 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,2125,2130,2090,3803,7985305,00,0.00,N,2,30, 20241115,2075,2085,2085,2075,16013,33308980,00,0.00,N,5,-10, 20241114,2085,2105,2105,2080,8530,17846000,00,0.00,N,5,-20, 20241113,2105,2135,2135,2095,20964,44167765,00,0.00,N,5,-35, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index d23d7f17ae88..8b6b755d6a2a 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7500,6800,7700,6800,228602,1679851730,00,0.00,N,2,590, 20241115,6910,6820,7140,6820,121107,844578180,00,0.00,N,3,0, 20241114,6910,7300,7630,6850,140382,1004407030,00,0.00,N,5,-190, 20241113,7100,7750,7990,7100,135907,1014002760,00,0.00,N,5,-700, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index d612e4153eb1..657c5ee496a4 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9340,9340,9600,9300,65856,622005700,00,0.00,N,5,-80, 20241115,9420,9010,9470,8900,111233,1026174610,00,0.00,N,2,220, 20241114,9200,9190,9630,9170,139579,1304100120,00,0.00,N,5,-20, 20241113,9220,9260,9650,9190,111684,1040240220,00,0.00,N,5,-150, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index ef65304308be..e06234ee4991 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8100,8160,8380,7910,1172907,9538680140,00,0.00,N,5,-60, 20241115,8160,8080,8790,8040,3244820,27336592280,00,0.00,N,2,100, 20241114,8060,8970,9280,8010,2489447,21310474230,00,0.00,N,5,-880, 20241113,8940,9150,9890,8910,11138574,105129122970,00,0.00,N,5,-90, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 254f69309b49..90ca228a63df 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1983,1991,1991,1976,37589,74377569,00,0.00,N,2,2, 20241115,1981,1998,1998,1979,63222,125279339,00,0.00,N,5,-8, 20241114,1989,1989,1990,1984,49933,99136790,00,0.00,N,5,-1, 20241113,1990,1998,1998,1988,8298,16508925,00,0.00,N,3,0, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index de3cb0a3889a..a126340b8ae9 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2140,2120,2140,2120,3337,7131450,00,0.00,N,2,20, 20241115,2120,2120,2145,2120,6705,14218415,00,0.00,N,3,0, 20241114,2120,2125,2150,2110,29948,63354610,00,0.00,N,5,-15, 20241113,2135,2125,2180,2115,74160,157450415,00,0.00,N,5,-5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index e04a7725745a..bd30e7f015c2 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241118,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241115,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241114,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20241113,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20241112,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20241111,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20241113,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20241112,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20241111,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20241108,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20241107,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20241106,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 7e8c2e3f3778..3b6167bc65ff 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,2080,2110,2080,10069,21005480,00,0.00,N,2,25, 20241115,2080,2090,2100,2065,40598,84227595,00,0.00,N,5,-20, 20241114,2100,2105,2105,2080,26423,55374480,00,0.00,N,5,-10, 20241113,2110,2135,2135,2110,27481,58227730,00,0.00,N,5,-20, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index b9031e40e813..e9c37e68d4c2 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2160,2140,2170,2130,12209,26135345,00,0.00,N,2,20, 20241115,2140,2130,2145,2120,26498,56267390,00,0.00,N,2,10, 20241114,2130,2150,2150,2130,25341,54072880,00,0.00,N,5,-35, 20241113,2165,2165,2195,2155,36861,79839395,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 8473e1fec2ae..6df4f282bdb2 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1313,1250,1360,1231,835201,1101221938,00,0.00,N,2,48, 20241115,1265,1370,1384,1178,2162413,2723269155,00,0.00,N,5,-145, 20241114,1410,1401,1485,1365,1188245,1686064172,00,0.00,N,5,-17, 20241113,1427,1536,1571,1417,1533202,2272877198,00,0.00,N,5,-145, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 8be81d37e754..0338868ef784 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2010,2040,2005,25519,51526800,00,0.00,N,2,5, 20241115,2005,2015,2035,2000,120501,241593690,00,0.00,N,5,-10, 20241114,2015,2025,2035,2000,37251,74790085,00,0.00,N,5,-10, 20241113,2025,2030,2040,2015,26946,54529900,00,0.00,N,5,-15, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 4e654240465a..ce0bae35091d 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2030,2045,2020,2755,5589225,00,0.00,N,2,5, 20241115,2030,2035,2035,2010,61163,123550295,00,0.00,N,5,-5, 20241114,2035,2035,2050,2030,32011,65117200,00,0.00,N,3,0, 20241113,2035,2055,2055,2035,16046,32752620,00,0.00,N,5,-25, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 32faa6c113cf..523e7109eaee 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2060,2075,2085,2055,16627,34360590,00,0.00,N,5,-15, 20241115,2075,2090,2090,2045,101782,210416930,00,0.00,N,5,-15, 20241114,2090,2110,2110,2085,30785,64463710,00,0.00,N,5,-20, 20241113,2110,2115,2120,2110,14730,31125685,00,0.00,N,5,-15, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 56c0e3d9d98b..fd33f324f835 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2110,2120,2120,2080,22881,47674555,00,0.00,N,2,25, 20241115,2085,2100,2120,2080,60570,126435535,00,0.00,N,5,-20, 20241114,2105,2120,2120,2085,54168,113958610,00,0.00,N,5,-25, 20241113,2130,2130,2130,2110,27776,59058925,00,0.00,N,3,0, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 3bc94b472337..2891939dac9f 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2040,2050,2025,76129,154411290,00,0.00,N,3,0, 20241115,2035,2045,2070,2035,33282,67969380,00,0.00,N,5,-20, 20241114,2055,2050,2060,2040,10165,20748975,00,0.00,N,5,-5, 20241113,2060,2070,2075,2045,9115,18709365,00,0.00,N,5,-15, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index ce3e08ce8e60..dcd8698b2664 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5170,5250,5360,5150,119021,623982560,00,0.00,N,5,-80, 20241115,5250,5320,5330,5040,118314,610925910,00,0.00,N,5,-70, 20241114,5320,5180,5460,5180,87967,466252410,00,0.00,N,2,10, 20241113,5310,5170,5510,5120,190568,1013806710,00,0.00,N,2,190, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 3a4b02aacaa0..a05981f807cf 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2085,2090,2085,9129,19034375,00,0.00,N,5,-10, 20241115,2095,2095,2095,2075,629,1307720,00,0.00,N,3,0, 20241114,2095,2095,2095,2080,880,1830715,00,0.00,N,3,0, 20241113,2095,2080,2100,2080,1458,3033675,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index a537ebf5fad7..f2abc6988e5d 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1995,1998,1998,1989,6641,13249890,00,0.00,N,2,7, 20241115,1988,2000,2000,1980,55550,110067622,00,0.00,N,3,0, 20241114,1988,1998,2000,1985,31973,63629305,00,0.00,N,5,-7, 20241113,1995,2000,2000,1995,4980,9950757,00,0.00,N,5,-5, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 25971ae3c6ad..7740a6baf080 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2015,2030,2015,2177,4404760,00,0.00,N,2,5, 20241115,2015,2015,2015,2010,2548,5128445,00,0.00,N,3,0, 20241114,2015,2010,2015,2000,8479,16997875,00,0.00,N,2,10, 20241113,2005,2015,2015,2005,23839,47960090,00,0.00,N,5,-20, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index bccd86a16f4e..4cda85c96236 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2040,2040,2020,18946,38401590,00,0.00,N,5,-5, 20241115,2040,2045,2045,2020,27014,54621390,00,0.00,N,2,10, 20241114,2030,2045,2045,2030,51484,104772095,00,0.00,N,5,-20, 20241113,2050,2060,2060,2045,11794,24148940,00,0.00,N,5,-15, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 90545bda70c0..b97a7d4c30e3 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16800,17830,17900,16700,223879,3834470640,00,0.00,N,5,-1100, 20241115,17900,17600,18500,16800,286350,5044006660,00,0.00,N,2,410, 20241114,17490,18480,19480,17480,545414,10238935090,00,0.00,N,5,-800, 20241113,18290,18970,19290,17250,1401189,25632223890,00,0.00,N,5,-1110, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index b8128c6f6e6c..751f1e679af6 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11660,11670,12800,11580,5097940,62988404980,00,0.00,N,2,360, 20241115,11300,11750,12230,11120,1748185,20299852810,00,0.00,N,5,-870, 20241114,12170,11120,13570,10920,11252813,143123269190,00,0.00,N,2,1100, 20241113,11070,11410,12450,11040,2980740,35576230300,00,0.00,N,5,-720, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index bb9a3892ef7e..b39116c3b843 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2005,2005,1965,28761,57528715,00,0.00,N,5,-15, 20241115,2015,2020,2020,2005,17559,35338660,00,0.00,N,2,5, 20241114,2010,2025,2025,2005,2407,4837670,00,0.00,N,5,-5, 20241113,2015,2015,2020,2010,6012,12109305,00,0.00,N,3,0, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 1daab54436b0..7fbb8be05ea2 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2060,2065,2120,2050,23332,48072965,00,0.00,N,2,15, 20241115,2045,2065,2065,2025,82528,168365645,00,0.00,N,5,-20, 20241114,2065,2085,2085,2060,30699,63672100,00,0.00,N,5,-15, 20241113,2080,2105,2130,2080,14411,30333005,00,0.00,N,5,-35, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index e4e6c6ccf2e9..5351cf96f81f 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2135,2165,2135,1614,3462030,00,0.00,N,2,10, 20241115,2135,2130,2170,2130,3812,8141240,00,0.00,N,3,0, 20241114,2135,2130,2135,2130,3574,7621275,00,0.00,N,2,5, 20241113,2130,2145,2150,2130,16367,35057370,00,0.00,N,5,-20, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index ce4f2421f600..bdbb83e38735 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14210,14010,15980,13540,3769318,55758772660,00,0.00,N,2,1390, 20241115,12820,12750,13000,12310,298874,3769196130,00,0.00,N,2,80, 20241114,12740,12990,13250,12560,297529,3839760650,00,0.00,N,5,-210, 20241113,12950,13250,13630,12910,403565,5329678120,00,0.00,N,5,-540, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index b299a85bff67..d7660d8a5d4b 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2130,2140,2100,12370,26022610,00,0.00,N,5,-35, 20241115,2150,2125,2155,2110,4613,9807515,00,0.00,N,5,-5, 20241114,2155,2155,2155,2125,3919,8393835,00,0.00,N,3,0, 20241113,2155,2150,2160,2135,32694,70427930,00,0.00,N,5,-5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 6bfa8b42ad2d..e07afd1fe04c 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2075,2095,2070,11377,23576645,00,0.00,N,2,5, 20241115,2085,2100,2100,2060,33858,70092190,00,0.00,N,5,-15, 20241114,2100,2095,2100,2085,3475,7268420,00,0.00,N,2,5, 20241113,2095,2105,2120,2090,4413,9237380,00,0.00,N,5,-10, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index c6767c7e7316..885a77f4a9b7 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14760,15360,15510,14760,533572,8016440450,00,0.00,N,5,-1200, 20241115,15960,16330,17190,15880,984399,16237127200,00,0.00,N,5,-570, 20241114,16530,18350,18600,15820,1780536,30612907910,00,0.00,N,5,-1320, 20241113,17850,17390,20300,16940,9559926,180894899530,00,0.00,N,2,1140, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 9492958bbc88..a86bd8d8936d 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41550,42150,42750,40850,478177,19893855700,00,0.00,N,5,-1550, 20241115,43100,43950,45600,42400,499686,21807913850,00,0.00,N,5,-150, 20241114,43250,44300,47300,43000,711762,31842267600,00,0.00,N,5,-1000, 20241113,44250,46300,51300,44100,2384698,115652288050,00,0.00,N,5,-3500, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index d1b07ffad099..a5d486d45759 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6850,6760,7130,6720,243748,1682717120,00,0.00,N,2,30, 20241115,6820,6920,7150,6720,300524,2074892580,00,0.00,N,5,-360, 20241114,7180,7800,8050,7100,497342,3737764800,00,0.00,N,5,-740, 20241113,7920,8370,8460,7900,801571,6570789560,00,0.00,N,5,-360, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 4b345fcd41f7..c2d5b79d7ce2 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11800,10610,12710,10280,3604117,42862011020,00,0.00,N,2,1270, 20241115,10530,11170,11480,10130,649599,6929890600,00,0.00,N,5,-590, 20241114,11120,13250,13380,11010,1524411,18408379180,00,0.00,N,5,-1930, 20241113,13050,12570,14490,12100,5866784,79700616960,00,0.00,N,2,200, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 629f4949d14c..b198a1c2e1df 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11180,10970,11450,10970,77985,876624560,00,0.00,N,2,210, 20241115,10970,10880,11070,10460,90494,972760090,00,0.00,N,2,90, 20241114,10880,11000,11340,10770,74409,816841490,00,0.00,N,5,-150, 20241113,11030,11120,12000,10990,106172,1205828160,00,0.00,N,5,-420, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 575c1c09195b..108e7bcef9b3 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241118,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241115,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241114,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20241113,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20241112,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20241111,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20241113,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20241112,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20241111,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20241108,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20241107,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20241106,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index a3ab50ee963a..bb9ce3d2178d 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16740,12390,16740,12390,170,2810760,00,0.00,N,1,2180, 20241115,14560,14560,14560,14560,1,14560,00,0.00,N,5,-440, 20241114,15000,15010,18580,15000,52,788600,00,0.00,N,5,-1160, 20241113,16160,16170,16170,16160,2,32330,00,0.00,N,4,-2850, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index ffc9e73a3532..6626ffce4256 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1990,1988,1995,1982,2502,4968592,00,0.00,N,2,1, 20241115,1989,1996,1996,1984,8259,16398288,00,0.00,N,5,-1, 20241114,1990,1997,1997,1989,1306,2598547,00,0.00,N,5,-2, 20241113,1992,1986,1999,1985,25301,50307438,00,0.00,N,5,-2, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 7393a4621428..b73bd3c7d99a 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2010,2015,2000,8477,16980670,00,0.00,N,5,-5, 20241115,2015,2010,2015,2010,8927,17949630,00,0.00,N,2,5, 20241114,2010,2010,2015,2000,63958,128312895,00,0.00,N,5,-10, 20241113,2020,2020,2020,2015,3952,7972950,00,0.00,N,5,-5, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index f0735f09b0a2..7e6a4bf53160 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2065,2045,2070,2040,16345,33435445,00,0.00,N,2,20, 20241115,2045,2060,2070,2045,16118,33050000,00,0.00,N,5,-25, 20241114,2070,2085,2085,2060,5840,12076990,00,0.00,N,2,5, 20241113,2065,2080,2080,2055,4405,9103235,00,0.00,N,5,-30, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index e3e835870e57..7c006c5aeaed 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241115,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241118,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241115,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241114,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20241113,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20241112,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20241111,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20241113,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20241112,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20241111,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20241108,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20241107,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20241106,2275,2275,2275,2275,0,0,00,0.00,N,0,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 28b5f1d479ca..e70af8605646 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2040,2040,2055,2035,38411,78514665,00,0.00,N,5,-5, 20241115,2045,2065,2065,2035,38254,78259670,00,0.00,N,5,-20, 20241114,2065,2080,2080,2060,16004,33052685,00,0.00,N,5,-20, 20241113,2085,2100,2115,2085,30682,64356225,00,0.00,N,5,-20, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index f8a3b66da631..f206053a8114 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2005,2005,2005,2000,3840,7690545,00,0.00,N,5,-5, 20241115,2010,2005,2010,2000,16413,32906260,00,0.00,N,3,0, 20241114,2010,2010,2015,2005,5504,11040130,00,0.00,N,3,0, 20241113,2010,2010,2015,2010,4073,8189445,00,0.00,N,5,-5, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 7b1093ba6a35..57a8d6287b1a 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2035,2035,2005,60150,121015410,00,0.00,N,5,-15, 20241115,2030,2030,2090,2015,85093,173226410,00,0.00,N,5,-5, 20241114,2035,2040,2045,2025,19466,39669495,00,0.00,N,5,-10, 20241113,2045,2075,2075,2045,18848,38603135,00,0.00,N,5,-30, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 5cca457f0b5f..63eec8f9139b 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2005,2015,2005,6266,12567120,00,0.00,N,2,5, 20241115,2005,2000,2010,2000,9111,18227545,00,0.00,N,3,0, 20241114,2005,2020,2025,2005,11334,22764375,00,0.00,N,5,-15, 20241113,2020,2015,2025,2005,29821,59986795,00,0.00,N,5,-10, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 8cf5f5cde3de..d2fb4fa5f8f2 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2030,2025,2040,2025,88586,180206840,00,0.00,N,2,5, 20241115,2025,2035,2035,2010,75484,152163265,00,0.00,N,5,-5, 20241114,2030,2035,2040,2025,15008,30469630,00,0.00,N,3,0, 20241113,2030,2035,2040,2025,76504,155360445,00,0.00,N,5,-10, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 5a14fc4cfe5a..750da767d846 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2030,2035,2010,8458,17075075,00,0.00,N,5,-10, 20241115,2030,2040,2040,2010,30962,62495595,00,0.00,N,5,-5, 20241114,2035,2040,2040,2020,14850,30129720,00,0.00,N,3,0, 20241113,2035,2035,2045,2020,34928,70895770,00,0.00,N,5,-15, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index bdee177bd61b..0b14f0f3818a 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1980,1940,1980,1902,113255,221472799,00,0.00,N,2,61, 20241115,1919,1946,1946,1908,45584,87486663,00,0.00,N,5,-22, 20241114,1941,1920,1946,1903,71962,139046845,00,0.00,N,2,38, 20241113,1903,1930,1940,1885,130765,248157654,00,0.00,N,5,-27, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 747dd8633f28..6576ce1f75b6 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2015,2015,2010,7564,15212785,00,0.00,N,3,0, 20241115,2015,2015,2015,2010,6137,12345630,00,0.00,N,5,-5, 20241114,2020,2015,2020,2010,3866,7795885,00,0.00,N,2,10, 20241113,2010,2020,2025,2010,10379,20932625,00,0.00,N,5,-10, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 3c8b3009e5f0..c2ab02db93ae 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2035,2045,2025,22621,45942325,00,0.00,N,3,0, 20241115,2035,2035,2050,2030,43028,87596050,00,0.00,N,5,-5, 20241114,2040,2050,2050,2035,42630,86989745,00,0.00,N,5,-10, 20241113,2050,2045,2055,2040,47231,96821830,00,0.00,N,3,0, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 0f207e1e9e82..d664960b28dd 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1982,1983,1984,1981,22888,45346740,00,0.00,N,3,0, 20241115,1982,1983,1987,1982,58696,116400233,00,0.00,N,5,-2, 20241114,1984,1983,1985,1982,20566,40780950,00,0.00,N,2,1, 20241113,1983,1987,1987,1982,32983,65416355,00,0.00,N,5,-3, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 3319f2a23774..a091b1b16629 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2015,2020,2005,75104,151065195,00,0.00,N,2,5, 20241115,2015,2025,2025,2010,52118,105082660,00,0.00,N,5,-10, 20241114,2025,2025,2030,2015,47875,96702210,00,0.00,N,3,0, 20241113,2025,2040,2040,2020,36921,74881940,00,0.00,N,5,-15, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 77252a416091..fd4051175707 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35700,35700,36350,35650,3414,122774650,00,0.00,N,3,0, 20241115,35700,35300,36150,32800,11130,392896150,00,0.00,N,5,-50, 20241114,35750,35850,36000,35400,5375,191978450,00,0.00,N,3,0, 20241113,35750,36150,37850,35350,14845,533039400,00,0.00,N,5,-1000, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 0b9fcb80b10e..784685a6bdf7 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2010,2020,2010,93054,187472530,00,0.00,N,3,0, 20241115,2010,2010,2015,2010,26999,54279900,00,0.00,N,3,0, 20241114,2010,2010,2020,2000,238027,478090655,00,0.00,N,5,-10, 20241113,2020,2020,2025,2015,105400,212977040,00,0.00,N,5,-5, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 96ecab8ef2cf..de1dd0c824f5 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39550,39800,41200,38700,1601076,63966098250,00,0.00,N,2,150, 20241115,39400,36000,40700,36000,2950037,115246584900,00,0.00,N,2,2700, 20241114,36700,38700,40000,36600,2099101,79244072000,00,0.00,N,5,-1850, 20241113,38550,42300,43150,38500,2014607,80875792200,00,0.00,N,5,-3350,