From 4282f74448a33488e6d399458efbc05687245d7b Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 19 Nov 2024 23:03:47 +0900 Subject: [PATCH] Update 2024-11-19 2711 candle_day --- 000020/day/candle-day-250.csv | 1 + 000040/day/candle-day-250.csv | 1 + 000050/day/candle-day-250.csv | 1 + 000070/day/candle-day-250.csv | 1 + 000080/day/candle-day-250.csv | 1 + 000100/day/candle-day-250.csv | 1 + 000120/day/candle-day-250.csv | 1 + 000140/day/candle-day-250.csv | 1 + 000150/day/candle-day-250.csv | 1 + 000180/day/candle-day-250.csv | 1 + 000210/day/candle-day-250.csv | 1 + 000220/day/candle-day-250.csv | 1 + 000230/day/candle-day-250.csv | 1 + 000240/day/candle-day-250.csv | 1 + 000250/day/candle-day-250.csv | 1 + 000270/day/candle-day-250.csv | 1 + 000300/day/candle-day-250.csv | 7 +- 000320/day/candle-day-250.csv | 1 + 000370/day/candle-day-250.csv | 1 + 000390/day/candle-day-250.csv | 1 + 000400/day/candle-day-250.csv | 1 + 000430/day/candle-day-250.csv | 1 + 000440/day/candle-day-250.csv | 1 + 000480/day/candle-day-250.csv | 1 + 000490/day/candle-day-250.csv | 1 + 000500/day/candle-day-250.csv | 1 + 000520/day/candle-day-250.csv | 1 + 000540/day/candle-day-250.csv | 1 + 000590/day/candle-day-250.csv | 1 + 000640/day/candle-day-250.csv | 1 + 000650/day/candle-day-250.csv | 1 + 000660/day/candle-day-250.csv | 1 + 000670/day/candle-day-250.csv | 1 + 000680/day/candle-day-250.csv | 1 + 000700/day/candle-day-250.csv | 1 + 000720/day/candle-day-250.csv | 1 + 000760/day/candle-day-250.csv | 1 + 000810/day/candle-day-250.csv | 1 + 000850/day/candle-day-250.csv | 1 + 000860/day/candle-day-250.csv | 1 + 000880/day/candle-day-250.csv | 1 + 000890/day/candle-day-250.csv | 1 + 000910/day/candle-day-250.csv | 1 + 000950/day/candle-day-250.csv | 1 + 000970/day/candle-day-250.csv | 1 + 000990/day/candle-day-250.csv | 1 + 001000/day/candle-day-250.csv | 1 + 001020/day/candle-day-250.csv | 1 + 001040/day/candle-day-250.csv | 1 + 001060/day/candle-day-250.csv | 1 + 001070/day/candle-day-250.csv | 1 + 001080/day/candle-day-250.csv | 1 + 001120/day/candle-day-250.csv | 1 + 001130/day/candle-day-250.csv | 1 + 001140/day/candle-day-250.csv | 7 +- 001200/day/candle-day-250.csv | 1 + 001210/day/candle-day-250.csv | 1 + 001230/day/candle-day-250.csv | 1 + 001250/day/candle-day-250.csv | 1 + 001260/day/candle-day-250.csv | 1 + 001270/day/candle-day-250.csv | 1 + 001290/day/candle-day-250.csv | 1 + 001340/day/candle-day-250.csv | 1 + 001360/day/candle-day-250.csv | 1 + 001380/day/candle-day-250.csv | 1 + 001390/day/candle-day-250.csv | 1 + 001420/day/candle-day-250.csv | 1 + 001430/day/candle-day-250.csv | 1 + 001440/day/candle-day-250.csv | 1 + 001450/day/candle-day-250.csv | 1 + 001460/day/candle-day-250.csv | 1 + 001470/day/candle-day-250.csv | 1 + 001500/day/candle-day-250.csv | 1 + 001510/day/candle-day-250.csv | 1 + 001520/day/candle-day-250.csv | 1 + 001530/day/candle-day-250.csv | 1 + 001540/day/candle-day-250.csv | 1 + 001550/day/candle-day-250.csv | 1 + 001560/day/candle-day-250.csv | 1 + 001570/day/candle-day-250.csv | 1 + 001620/day/candle-day-250.csv | 1 + 001630/day/candle-day-250.csv | 1 + 001680/day/candle-day-250.csv | 1 + 001720/day/candle-day-250.csv | 1 + 001740/day/candle-day-250.csv | 1 + 001750/day/candle-day-250.csv | 1 + 001770/day/candle-day-250.csv | 1 + 001780/day/candle-day-250.csv | 1 + 001790/day/candle-day-250.csv | 1 + 001800/day/candle-day-250.csv | 1 + 001810/day/candle-day-250.csv | 1 + 001820/day/candle-day-250.csv | 1 + 001840/day/candle-day-250.csv | 1 + 001940/day/candle-day-250.csv | 1 + 002020/day/candle-day-250.csv | 1 + 002030/day/candle-day-250.csv | 1 + 002070/day/candle-day-250.csv | 1 + 002100/day/candle-day-250.csv | 1 + 002140/day/candle-day-250.csv | 1 + 002150/day/candle-day-250.csv | 1 + 002170/day/candle-day-250.csv | 1 + 002200/day/candle-day-250.csv | 1 + 002210/day/candle-day-250.csv | 1 + 002220/day/candle-day-250.csv | 1 + 002230/day/candle-day-250.csv | 1 + 002240/day/candle-day-250.csv | 1 + 002290/day/candle-day-250.csv | 1 + 002310/day/candle-day-250.csv | 1 + 002320/day/candle-day-250.csv | 1 + 002350/day/candle-day-250.csv | 1 + 002360/day/candle-day-250.csv | 1 + 002380/day/candle-day-250.csv | 1 + 002390/day/candle-day-250.csv | 1 + 002410/day/candle-day-250.csv | 5 +- 002420/day/candle-day-250.csv | 1 + 002450/day/candle-day-250.csv | 1 + 002460/day/candle-day-250.csv | 1 + 002600/day/candle-day-250.csv | 1 + 002620/day/candle-day-250.csv | 1 + 002630/day/candle-day-250.csv | 1 + 002680/day/candle-day-250.csv | 1 + 002690/day/candle-day-250.csv | 1 + 002700/day/candle-day-250.csv | 1 + 002710/day/candle-day-250.csv | 1 + 002720/day/candle-day-250.csv | 1 + 002760/day/candle-day-250.csv | 1 + 002780/day/candle-day-250.csv | 1 + 002790/day/candle-day-250.csv | 1 + 002800/day/candle-day-250.csv | 1 + 002810/day/candle-day-250.csv | 1 + 002820/day/candle-day-250.csv | 1 + 002840/day/candle-day-250.csv | 1 + 002870/day/candle-day-250.csv | 1 + 002880/day/candle-day-250.csv | 1 + 002900/day/candle-day-250.csv | 1 + 002920/day/candle-day-250.csv | 1 + 002960/day/candle-day-250.csv | 1 + 002990/day/candle-day-250.csv | 1 + 003000/day/candle-day-250.csv | 1 + 003010/day/candle-day-250.csv | 1 + 003030/day/candle-day-250.csv | 1 + 003060/day/candle-day-250.csv | 1 + 003070/day/candle-day-250.csv | 1 + 003080/day/candle-day-250.csv | 1 + 003090/day/candle-day-250.csv | 1 + 003100/day/candle-day-250.csv | 1 + 003120/day/candle-day-250.csv | 1 + 003160/day/candle-day-250.csv | 1 + 003200/day/candle-day-250.csv | 1 + 003220/day/candle-day-250.csv | 1 + 003230/day/candle-day-250.csv | 1 + 003240/day/candle-day-250.csv | 1 + 003280/day/candle-day-250.csv | 1 + 003300/day/candle-day-250.csv | 1 + 003310/day/candle-day-250.csv | 1 + 003350/day/candle-day-250.csv | 1 + 003380/day/candle-day-250.csv | 1 + 003460/day/candle-day-250.csv | 1 + 003470/day/candle-day-250.csv | 1 + 003480/day/candle-day-250.csv | 1 + 003490/day/candle-day-250.csv | 1 + 003520/day/candle-day-250.csv | 1 + 003530/day/candle-day-250.csv | 1 + 003540/day/candle-day-250.csv | 1 + 003550/day/candle-day-250.csv | 1 + 003560/day/candle-day-250.csv | 7 +- 003570/day/candle-day-250.csv | 1 + 003580/day/candle-day-250.csv | 1 + 003610/day/candle-day-250.csv | 1 + 003620/day/candle-day-250.csv | 1 + 003650/day/candle-day-250.csv | 1 + 003670/day/candle-day-250.csv | 1 + 003680/day/candle-day-250.csv | 1 + 003690/day/candle-day-250.csv | 1 + 003720/day/candle-day-250.csv | 1 + 003780/day/candle-day-250.csv | 1 + 003800/day/candle-day-250.csv | 1 + 003830/day/candle-day-250.csv | 1 + 003850/day/candle-day-250.csv | 1 + 003920/day/candle-day-250.csv | 7 +- 003960/day/candle-day-250.csv | 1 + 004000/day/candle-day-250.csv | 1 + 004020/day/candle-day-250.csv | 1 + 004060/day/candle-day-250.csv | 1 + 004080/day/candle-day-250.csv | 1 + 004090/day/candle-day-250.csv | 1 + 004100/day/candle-day-250.csv | 1 + 004140/day/candle-day-250.csv | 1 + 004150/day/candle-day-250.csv | 1 + 004170/day/candle-day-250.csv | 1 + 004250/day/candle-day-250.csv | 1 + 004270/day/candle-day-250.csv | 1 + 004310/day/candle-day-250.csv | 1 + 004360/day/candle-day-250.csv | 1 + 004370/day/candle-day-250.csv | 1 + 004380/day/candle-day-250.csv | 1 + 004410/day/candle-day-250.csv | 1 + 004430/day/candle-day-250.csv | 1 + 004440/day/candle-day-250.csv | 1 + 004450/day/candle-day-250.csv | 1 + 004490/day/candle-day-250.csv | 1 + 004540/day/candle-day-250.csv | 1 + 004560/day/candle-day-250.csv | 1 + 004590/day/candle-day-250.csv | 1 + 004650/day/candle-day-250.csv | 1 + 004690/day/candle-day-250.csv | 1 + 004700/day/candle-day-250.csv | 1 + 004710/day/candle-day-250.csv | 1 + 004720/day/candle-day-250.csv | 1 + 004770/day/candle-day-250.csv | 1 + 004780/day/candle-day-250.csv | 1 + 004800/day/candle-day-250.csv | 1 + 004830/day/candle-day-250.csv | 1 + 004840/day/candle-day-250.csv | 1 + 004870/day/candle-day-250.csv | 1 + 004890/day/candle-day-250.csv | 1 + 004910/day/candle-day-250.csv | 1 + 004920/day/candle-day-250.csv | 1 + 004960/day/candle-day-250.csv | 1 + 004970/day/candle-day-250.csv | 1 + 004980/day/candle-day-250.csv | 1 + 004990/day/candle-day-250.csv | 1 + 005010/day/candle-day-250.csv | 1 + 005030/day/candle-day-250.csv | 7 +- 005070/day/candle-day-250.csv | 1 + 005090/day/candle-day-250.csv | 1 + 005110/day/candle-day-250.csv | 7 +- 005160/day/candle-day-250.csv | 1 + 005180/day/candle-day-250.csv | 1 + 005250/day/candle-day-250.csv | 1 + 005290/day/candle-day-250.csv | 1 + 005300/day/candle-day-250.csv | 1 + 005320/day/candle-day-250.csv | 1 + 005360/day/candle-day-250.csv | 1 + 005380/day/candle-day-250.csv | 1 + 005390/day/candle-day-250.csv | 1 + 005420/day/candle-day-250.csv | 1 + 005430/day/candle-day-250.csv | 1 + 005440/day/candle-day-250.csv | 1 + 005490/day/candle-day-250.csv | 1 + 005500/day/candle-day-250.csv | 1 + 005610/day/candle-day-250.csv | 1 + 005670/day/candle-day-250.csv | 1 + 005680/day/candle-day-250.csv | 1 + 005690/day/candle-day-250.csv | 1 + 005710/day/candle-day-250.csv | 1 + 005720/day/candle-day-250.csv | 1 + 005740/day/candle-day-250.csv | 1 + 005750/day/candle-day-250.csv | 1 + 005800/day/candle-day-250.csv | 1 + 005810/day/candle-day-250.csv | 1 + 005820/day/candle-day-250.csv | 1 + 005830/day/candle-day-250.csv | 1 + 005850/day/candle-day-250.csv | 1 + 005860/day/candle-day-250.csv | 1 + 005870/day/candle-day-250.csv | 1 + 005880/day/candle-day-250.csv | 1 + 005930/day/candle-day-250.csv | 1 + 005940/day/candle-day-250.csv | 1 + 005950/day/candle-day-250.csv | 1 + 005960/day/candle-day-250.csv | 1 + 005990/day/candle-day-250.csv | 1 + 006040/day/candle-day-250.csv | 1 + 006050/day/candle-day-250.csv | 1 + 006060/day/candle-day-250.csv | 1 + 006090/day/candle-day-250.csv | 1 + 006110/day/candle-day-250.csv | 1 + 006120/day/candle-day-250.csv | 1 + 006140/day/candle-day-250.csv | 1 + 006200/day/candle-day-250.csv | 1 + 006220/day/candle-day-250.csv | 1 + 006260/day/candle-day-250.csv | 1 + 006280/day/candle-day-250.csv | 1 + 006340/day/candle-day-250.csv | 1 + 006360/day/candle-day-250.csv | 1 + 006370/day/candle-day-250.csv | 1 + 006380/day/candle-day-250.csv | 7 +- 006390/day/candle-day-250.csv | 1 + 006400/day/candle-day-250.csv | 1 + 006490/day/candle-day-250.csv | 1 + 006570/day/candle-day-250.csv | 1 + 006620/day/candle-day-250.csv | 1 + 006650/day/candle-day-250.csv | 1 + 006660/day/candle-day-250.csv | 1 + 006730/day/candle-day-250.csv | 1 + 006740/day/candle-day-250.csv | 1 + 006800/day/candle-day-250.csv | 1 + 006840/day/candle-day-250.csv | 1 + 006880/day/candle-day-250.csv | 1 + 006890/day/candle-day-250.csv | 1 + 006910/day/candle-day-250.csv | 1 + 006920/day/candle-day-250.csv | 1 + 006980/day/candle-day-250.csv | 1 + 007070/day/candle-day-250.csv | 1 + 007110/day/candle-day-250.csv | 1 + 007120/day/candle-day-250.csv | 1 + 007160/day/candle-day-250.csv | 1 + 007210/day/candle-day-250.csv | 1 + 007280/day/candle-day-250.csv | 1 + 007310/day/candle-day-250.csv | 1 + 007330/day/candle-day-250.csv | 1 + 007340/day/candle-day-250.csv | 1 + 007370/day/candle-day-250.csv | 1 + 007390/day/candle-day-250.csv | 1 + 007460/day/candle-day-250.csv | 1 + 007530/day/candle-day-250.csv | 1 + 007540/day/candle-day-250.csv | 1 + 007570/day/candle-day-250.csv | 1 + 007590/day/candle-day-250.csv | 1 + 007610/day/candle-day-250.csv | 7 +- 007660/day/candle-day-250.csv | 1 + 007680/day/candle-day-250.csv | 1 + 007690/day/candle-day-250.csv | 1 + 007700/day/candle-day-250.csv | 1 + 007720/day/candle-day-250.csv | 1 + 007770/day/candle-day-250.csv | 1 + 007810/day/candle-day-250.csv | 1 + 007820/day/candle-day-250.csv | 1 + 007860/day/candle-day-250.csv | 1 + 007980/day/candle-day-250.csv | 1 + 008040/day/candle-day-250.csv | 1 + 008060/day/candle-day-250.csv | 1 + 008110/day/candle-day-250.csv | 7 +- 008250/day/candle-day-250.csv | 1 + 008260/day/candle-day-250.csv | 1 + 008290/day/candle-day-250.csv | 1 + 008350/day/candle-day-250.csv | 1 + 008370/day/candle-day-250.csv | 1 + 008420/day/candle-day-250.csv | 1 + 008470/day/candle-day-250.csv | 1 + 008490/day/candle-day-250.csv | 1 + 008500/day/candle-day-250.csv | 1 + 008600/day/candle-day-250.csv | 1 + 008700/day/candle-day-250.csv | 1 + 008730/day/candle-day-250.csv | 1 + 008770/day/candle-day-250.csv | 1 + 008830/day/candle-day-250.csv | 1 + 008870/day/candle-day-250.csv | 1 + 008930/day/candle-day-250.csv | 1 + 008970/day/candle-day-250.csv | 1 + 009070/day/candle-day-250.csv | 1 + 009140/day/candle-day-250.csv | 1 + 009150/day/candle-day-250.csv | 1 + 009160/day/candle-day-250.csv | 1 + 009180/day/candle-day-250.csv | 1 + 009190/day/candle-day-250.csv | 1 + 009200/day/candle-day-250.csv | 1 + 009240/day/candle-day-250.csv | 1 + 009270/day/candle-day-250.csv | 1 + 009290/day/candle-day-250.csv | 1 + 009300/day/candle-day-250.csv | 1 + 009310/day/candle-day-250.csv | 1 + 009320/day/candle-day-250.csv | 1 + 009410/day/candle-day-250.csv | 1 + 009420/day/candle-day-250.csv | 1 + 009440/day/candle-day-250.csv | 1 + 009450/day/candle-day-250.csv | 1 + 009460/day/candle-day-250.csv | 1 + 009470/day/candle-day-250.csv | 1 + 009520/day/candle-day-250.csv | 1 + 009540/day/candle-day-250.csv | 1 + 009580/day/candle-day-250.csv | 1 + 009620/day/candle-day-250.csv | 1 + 009680/day/candle-day-250.csv | 1 + 009730/day/candle-day-250.csv | 1 + 009770/day/candle-day-250.csv | 1 + 009780/day/candle-day-250.csv | 1 + 009810/day/candle-day-250.csv | 1 + 009830/day/candle-day-250.csv | 1 + 009900/day/candle-day-250.csv | 1 + 009970/day/candle-day-250.csv | 1 + 010040/day/candle-day-250.csv | 1 + 010060/day/candle-day-250.csv | 1 + 010100/day/candle-day-250.csv | 1 + 010120/day/candle-day-250.csv | 1 + 010130/day/candle-day-250.csv | 1 + 010140/day/candle-day-250.csv | 1 + 010170/day/candle-day-250.csv | 1 + 010240/day/candle-day-250.csv | 1 + 010280/day/candle-day-250.csv | 1 + 010400/day/candle-day-250.csv | 1 + 010420/day/candle-day-250.csv | 1 + 010470/day/candle-day-250.csv | 1 + 010580/day/candle-day-250.csv | 1 + 010600/day/candle-day-250.csv | 7 +- 010620/day/candle-day-250.csv | 1 + 010640/day/candle-day-250.csv | 1 + 010660/day/candle-day-250.csv | 1 + 010690/day/candle-day-250.csv | 1 + 010770/day/candle-day-250.csv | 1 + 010780/day/candle-day-250.csv | 1 + 010820/day/candle-day-250.csv | 1 + 010950/day/candle-day-250.csv | 1 + 010960/day/candle-day-250.csv | 1 + 011000/day/candle-day-250.csv | 1 + 011040/day/candle-day-250.csv | 1 + 011070/day/candle-day-250.csv | 1 + 011080/day/candle-day-250.csv | 1 + 011090/day/candle-day-250.csv | 1 + 011150/day/candle-day-250.csv | 1 + 011170/day/candle-day-250.csv | 1 + 011200/day/candle-day-250.csv | 1 + 011210/day/candle-day-250.csv | 1 + 011230/day/candle-day-250.csv | 1 + 011280/day/candle-day-250.csv | 1 + 011300/day/candle-day-250.csv | 1 + 011320/day/candle-day-250.csv | 1 + 011330/day/candle-day-250.csv | 1 + 011370/day/candle-day-250.csv | 1 + 011390/day/candle-day-250.csv | 1 + 011420/day/candle-day-250.csv | 1 + 011500/day/candle-day-250.csv | 1 + 011560/day/candle-day-250.csv | 1 + 011690/day/candle-day-250.csv | 1 + 011700/day/candle-day-250.csv | 1 + 011760/day/candle-day-250.csv | 1 + 011780/day/candle-day-250.csv | 1 + 011790/day/candle-day-250.csv | 1 + 011810/day/candle-day-250.csv | 1 + 011930/day/candle-day-250.csv | 1 + 012030/day/candle-day-250.csv | 1 + 012160/day/candle-day-250.csv | 1 + 012170/day/candle-day-250.csv | 1 + 012200/day/candle-day-250.csv | 1 + 012210/day/candle-day-250.csv | 1 + 012280/day/candle-day-250.csv | 1 + 012320/day/candle-day-250.csv | 1 + 012330/day/candle-day-250.csv | 1 + 012340/day/candle-day-250.csv | 1 + 012450/day/candle-day-250.csv | 1 + 012510/day/candle-day-250.csv | 1 + 012600/day/candle-day-250.csv | 7 +- 012610/day/candle-day-250.csv | 1 + 012620/day/candle-day-250.csv | 1 + 012630/day/candle-day-250.csv | 1 + 012690/day/candle-day-250.csv | 1 + 012700/day/candle-day-250.csv | 1 + 012750/day/candle-day-250.csv | 1 + 012790/day/candle-day-250.csv | 1 + 012800/day/candle-day-250.csv | 1 + 012860/day/candle-day-250.csv | 1 + 013000/day/candle-day-250.csv | 1 + 013030/day/candle-day-250.csv | 1 + 013120/day/candle-day-250.csv | 1 + 013310/day/candle-day-250.csv | 1 + 013360/day/candle-day-250.csv | 1 + 013520/day/candle-day-250.csv | 1 + 013570/day/candle-day-250.csv | 1 + 013580/day/candle-day-250.csv | 1 + 013700/day/candle-day-250.csv | 1 + 013720/day/candle-day-250.csv | 1 + 013810/day/candle-day-250.csv | 1 + 013870/day/candle-day-250.csv | 1 + 013890/day/candle-day-250.csv | 3 +- 013990/day/candle-day-250.csv | 1 + 014100/day/candle-day-250.csv | 1 + 014130/day/candle-day-250.csv | 1 + 014160/day/candle-day-250.csv | 1 + 014190/day/candle-day-250.csv | 1 + 014200/day/candle-day-250.csv | 7 +- 014280/day/candle-day-250.csv | 1 + 014440/day/candle-day-250.csv | 1 + 014470/day/candle-day-250.csv | 1 + 014530/day/candle-day-250.csv | 1 + 014570/day/candle-day-250.csv | 1 + 014580/day/candle-day-250.csv | 1 + 014620/day/candle-day-250.csv | 1 + 014680/day/candle-day-250.csv | 1 + 014710/day/candle-day-250.csv | 1 + 014790/day/candle-day-250.csv | 1 + 014820/day/candle-day-250.csv | 1 + 014830/day/candle-day-250.csv | 1 + 014910/day/candle-day-250.csv | 1 + 014940/day/candle-day-250.csv | 1 + 014970/day/candle-day-250.csv | 1 + 014990/day/candle-day-250.csv | 1 + 015020/day/candle-day-250.csv | 1 + 015230/day/candle-day-250.csv | 1 + 015260/day/candle-day-250.csv | 1 + 015360/day/candle-day-250.csv | 1 + 015590/day/candle-day-250.csv | 1 + 015710/day/candle-day-250.csv | 1 + 015750/day/candle-day-250.csv | 1 + 015760/day/candle-day-250.csv | 1 + 015860/day/candle-day-250.csv | 1 + 015890/day/candle-day-250.csv | 1 + 016090/day/candle-day-250.csv | 1 + 016100/day/candle-day-250.csv | 1 + 016250/day/candle-day-250.csv | 1 + 016360/day/candle-day-250.csv | 1 + 016380/day/candle-day-250.csv | 1 + 016450/day/candle-day-250.csv | 1 + 016580/day/candle-day-250.csv | 1 + 016590/day/candle-day-250.csv | 1 + 016600/day/candle-day-250.csv | 1 + 016610/day/candle-day-250.csv | 1 + 016670/day/candle-day-250.csv | 1 + 016710/day/candle-day-250.csv | 1 + 016740/day/candle-day-250.csv | 1 + 016790/day/candle-day-250.csv | 7 +- 016800/day/candle-day-250.csv | 1 + 016880/day/candle-day-250.csv | 1 + 016920/day/candle-day-250.csv | 1 + 017000/day/candle-day-250.csv | 1 + 017040/day/candle-day-250.csv | 1 + 017180/day/candle-day-250.csv | 1 + 017250/day/candle-day-250.csv | 1 + 017370/day/candle-day-250.csv | 1 + 017390/day/candle-day-250.csv | 1 + 017480/day/candle-day-250.csv | 1 + 017510/day/candle-day-250.csv | 1 + 017550/day/candle-day-250.csv | 1 + 017650/day/candle-day-250.csv | 1 + 017670/day/candle-day-250.csv | 1 + 017800/day/candle-day-250.csv | 1 + 017810/day/candle-day-250.csv | 1 + 017860/day/candle-day-250.csv | 1 + 017890/day/candle-day-250.csv | 1 + 017900/day/candle-day-250.csv | 1 + 017940/day/candle-day-250.csv | 1 + 017960/day/candle-day-250.csv | 1 + 018000/day/candle-day-250.csv | 1 + 018120/day/candle-day-250.csv | 1 + 018250/day/candle-day-250.csv | 1 + 018260/day/candle-day-250.csv | 1 + 018290/day/candle-day-250.csv | 1 + 018310/day/candle-day-250.csv | 1 + 018470/day/candle-day-250.csv | 1 + 018500/day/candle-day-250.csv | 1 + 018620/day/candle-day-250.csv | 1 + 018670/day/candle-day-250.csv | 1 + 018680/day/candle-day-250.csv | 1 + 018700/day/candle-day-250.csv | 1 + 018880/day/candle-day-250.csv | 1 + 019010/day/candle-day-250.csv | 1 + 019170/day/candle-day-250.csv | 1 + 019180/day/candle-day-250.csv | 1 + 019210/day/candle-day-250.csv | 1 + 019440/day/candle-day-250.csv | 1 + 019490/day/candle-day-250.csv | 1 + 019540/day/candle-day-250.csv | 1 + 019550/day/candle-day-250.csv | 1 + 019570/day/candle-day-250.csv | 1 + 019590/day/candle-day-250.csv | 7 +- 019660/day/candle-day-250.csv | 1 + 019680/day/candle-day-250.csv | 1 + 019770/day/candle-day-250.csv | 1 + 019990/day/candle-day-250.csv | 1 + 020000/day/candle-day-250.csv | 1 + 020120/day/candle-day-250.csv | 1 + 020150/day/candle-day-250.csv | 1 + 020180/day/candle-day-250.csv | 1 + 020400/day/candle-day-250.csv | 1 + 020560/day/candle-day-250.csv | 1 + 020710/day/candle-day-250.csv | 1 + 020760/day/candle-day-250.csv | 1 + 021040/day/candle-day-250.csv | 1 + 021050/day/candle-day-250.csv | 1 + 021080/day/candle-day-250.csv | 1 + 021240/day/candle-day-250.csv | 1 + 021320/day/candle-day-250.csv | 1 + 021650/day/candle-day-250.csv | 1 + 021820/day/candle-day-250.csv | 1 + 021880/day/candle-day-250.csv | 1 + 022100/day/candle-day-250.csv | 1 + 022220/day/candle-day-250.csv | 1 + 023000/day/candle-day-250.csv | 1 + 023150/day/candle-day-250.csv | 1 + 023160/day/candle-day-250.csv | 1 + 023350/day/candle-day-250.csv | 1 + 023410/day/candle-day-250.csv | 1 + 023440/day/candle-day-250.csv | 1 + 023450/day/candle-day-250.csv | 1 + 023460/day/candle-day-250.csv | 7 +- 023530/day/candle-day-250.csv | 1 + 023590/day/candle-day-250.csv | 1 + 023600/day/candle-day-250.csv | 1 + 023760/day/candle-day-250.csv | 1 + 023770/day/candle-day-250.csv | 1 + 023790/day/candle-day-250.csv | 1 + 023800/day/candle-day-250.csv | 1 + 023810/day/candle-day-250.csv | 1 + 023900/day/candle-day-250.csv | 1 + 023910/day/candle-day-250.csv | 1 + 023960/day/candle-day-250.csv | 1 + 024060/day/candle-day-250.csv | 1 + 024070/day/candle-day-250.csv | 1 + 024090/day/candle-day-250.csv | 1 + 024110/day/candle-day-250.csv | 1 + 024120/day/candle-day-250.csv | 1 + 024720/day/candle-day-250.csv | 1 + 024740/day/candle-day-250.csv | 1 + 024800/day/candle-day-250.csv | 1 + 024810/day/candle-day-250.csv | 7 +- 024830/day/candle-day-250.csv | 1 + 024840/day/candle-day-250.csv | 1 + 024850/day/candle-day-250.csv | 1 + 024880/day/candle-day-250.csv | 1 + 024890/day/candle-day-250.csv | 1 + 024900/day/candle-day-250.csv | 1 + 024910/day/candle-day-250.csv | 1 + 024940/day/candle-day-250.csv | 1 + 024950/day/candle-day-250.csv | 1 + 025000/day/candle-day-250.csv | 1 + 025320/day/candle-day-250.csv | 1 + 025440/day/candle-day-250.csv | 129 +++++++++++++++++----------------- 025530/day/candle-day-250.csv | 1 + 025540/day/candle-day-250.csv | 1 + 025550/day/candle-day-250.csv | 1 + 025560/day/candle-day-250.csv | 1 + 025620/day/candle-day-250.csv | 1 + 025750/day/candle-day-250.csv | 1 + 025770/day/candle-day-250.csv | 1 + 025820/day/candle-day-250.csv | 1 + 025860/day/candle-day-250.csv | 1 + 025870/day/candle-day-250.csv | 1 + 025880/day/candle-day-250.csv | 1 + 025890/day/candle-day-250.csv | 1 + 025900/day/candle-day-250.csv | 1 + 025950/day/candle-day-250.csv | 1 + 025980/day/candle-day-250.csv | 1 + 026040/day/candle-day-250.csv | 1 + 026150/day/candle-day-250.csv | 1 + 026890/day/candle-day-250.csv | 1 + 026910/day/candle-day-250.csv | 1 + 026940/day/candle-day-250.csv | 1 + 026960/day/candle-day-250.csv | 1 + 027040/day/candle-day-250.csv | 1 + 027050/day/candle-day-250.csv | 1 + 027360/day/candle-day-250.csv | 1 + 027410/day/candle-day-250.csv | 1 + 027580/day/candle-day-250.csv | 1 + 027710/day/candle-day-250.csv | 1 + 027740/day/candle-day-250.csv | 1 + 027830/day/candle-day-250.csv | 1 + 027970/day/candle-day-250.csv | 1 + 028050/day/candle-day-250.csv | 1 + 028080/day/candle-day-250.csv | 1 + 028100/day/candle-day-250.csv | 1 + 028260/day/candle-day-250.csv | 1 + 028300/day/candle-day-250.csv | 1 + 028670/day/candle-day-250.csv | 1 + 029460/day/candle-day-250.csv | 1 + 029480/day/candle-day-250.csv | 1 + 029530/day/candle-day-250.csv | 1 + 029780/day/candle-day-250.csv | 1 + 029960/day/candle-day-250.csv | 1 + 030000/day/candle-day-250.csv | 1 + 030190/day/candle-day-250.csv | 1 + 030200/day/candle-day-250.csv | 1 + 030210/day/candle-day-250.csv | 1 + 030350/day/candle-day-250.csv | 7 +- 030520/day/candle-day-250.csv | 1 + 030530/day/candle-day-250.csv | 1 + 030610/day/candle-day-250.csv | 1 + 030720/day/candle-day-250.csv | 1 + 030960/day/candle-day-250.csv | 1 + 031310/day/candle-day-250.csv | 1 + 031330/day/candle-day-250.csv | 1 + 031430/day/candle-day-250.csv | 1 + 031440/day/candle-day-250.csv | 1 + 031510/day/candle-day-250.csv | 1 + 031820/day/candle-day-250.csv | 1 + 031860/day/candle-day-250.csv | 1 + 031980/day/candle-day-250.csv | 1 + 032080/day/candle-day-250.csv | 1 + 032190/day/candle-day-250.csv | 1 + 032280/day/candle-day-250.csv | 1 + 032300/day/candle-day-250.csv | 1 + 032350/day/candle-day-250.csv | 1 + 032500/day/candle-day-250.csv | 1 + 032540/day/candle-day-250.csv | 1 + 032560/day/candle-day-250.csv | 1 + 032580/day/candle-day-250.csv | 1 + 032620/day/candle-day-250.csv | 1 + 032640/day/candle-day-250.csv | 1 + 032680/day/candle-day-250.csv | 1 + 032750/day/candle-day-250.csv | 1 + 032790/day/candle-day-250.csv | 1 + 032800/day/candle-day-250.csv | 1 + 032820/day/candle-day-250.csv | 1 + 032830/day/candle-day-250.csv | 1 + 032850/day/candle-day-250.csv | 1 + 032860/day/candle-day-250.csv | 1 + 032940/day/candle-day-250.csv | 1 + 032960/day/candle-day-250.csv | 1 + 032980/day/candle-day-250.csv | 1 + 033050/day/candle-day-250.csv | 1 + 033100/day/candle-day-250.csv | 1 + 033130/day/candle-day-250.csv | 1 + 033160/day/candle-day-250.csv | 1 + 033170/day/candle-day-250.csv | 1 + 033180/day/candle-day-250.csv | 7 +- 033200/day/candle-day-250.csv | 1 + 033230/day/candle-day-250.csv | 1 + 033240/day/candle-day-250.csv | 1 + 033250/day/candle-day-250.csv | 1 + 033270/day/candle-day-250.csv | 1 + 033290/day/candle-day-250.csv | 1 + 033310/day/candle-day-250.csv | 1 + 033320/day/candle-day-250.csv | 1 + 033340/day/candle-day-250.csv | 1 + 033500/day/candle-day-250.csv | 1 + 033530/day/candle-day-250.csv | 1 + 033540/day/candle-day-250.csv | 1 + 033560/day/candle-day-250.csv | 1 + 033640/day/candle-day-250.csv | 1 + 033780/day/candle-day-250.csv | 1 + 033790/day/candle-day-250.csv | 1 + 033830/day/candle-day-250.csv | 1 + 033920/day/candle-day-250.csv | 1 + 034020/day/candle-day-250.csv | 1 + 034120/day/candle-day-250.csv | 1 + 034220/day/candle-day-250.csv | 1 + 034230/day/candle-day-250.csv | 1 + 034300/day/candle-day-250.csv | 1 + 034310/day/candle-day-250.csv | 1 + 034590/day/candle-day-250.csv | 1 + 034730/day/candle-day-250.csv | 1 + 034810/day/candle-day-250.csv | 1 + 034830/day/candle-day-250.csv | 1 + 034940/day/candle-day-250.csv | 1 + 034950/day/candle-day-250.csv | 1 + 035000/day/candle-day-250.csv | 1 + 035080/day/candle-day-250.csv | 1 + 035150/day/candle-day-250.csv | 1 + 035200/day/candle-day-250.csv | 1 + 035250/day/candle-day-250.csv | 1 + 035290/day/candle-day-250.csv | 1 + 035420/day/candle-day-250.csv | 1 + 035460/day/candle-day-250.csv | 1 + 035510/day/candle-day-250.csv | 1 + 035600/day/candle-day-250.csv | 1 + 035610/day/candle-day-250.csv | 1 + 035620/day/candle-day-250.csv | 1 + 035720/day/candle-day-250.csv | 1 + 035760/day/candle-day-250.csv | 1 + 035810/day/candle-day-250.csv | 1 + 035890/day/candle-day-250.csv | 1 + 035900/day/candle-day-250.csv | 1 + 036000/day/candle-day-250.csv | 1 + 036010/day/candle-day-250.csv | 1 + 036030/day/candle-day-250.csv | 1 + 036090/day/candle-day-250.csv | 1 + 036120/day/candle-day-250.csv | 1 + 036170/day/candle-day-250.csv | 1 + 036180/day/candle-day-250.csv | 7 +- 036190/day/candle-day-250.csv | 1 + 036200/day/candle-day-250.csv | 1 + 036220/day/candle-day-250.csv | 1 + 036420/day/candle-day-250.csv | 1 + 036460/day/candle-day-250.csv | 1 + 036480/day/candle-day-250.csv | 1 + 036530/day/candle-day-250.csv | 1 + 036540/day/candle-day-250.csv | 1 + 036560/day/candle-day-250.csv | 1 + 036570/day/candle-day-250.csv | 1 + 036580/day/candle-day-250.csv | 1 + 036620/day/candle-day-250.csv | 1 + 036630/day/candle-day-250.csv | 1 + 036640/day/candle-day-250.csv | 1 + 036670/day/candle-day-250.csv | 1 + 036690/day/candle-day-250.csv | 7 +- 036710/day/candle-day-250.csv | 1 + 036800/day/candle-day-250.csv | 1 + 036810/day/candle-day-250.csv | 1 + 036830/day/candle-day-250.csv | 1 + 036890/day/candle-day-250.csv | 1 + 036930/day/candle-day-250.csv | 1 + 037030/day/candle-day-250.csv | 1 + 037070/day/candle-day-250.csv | 1 + 037230/day/candle-day-250.csv | 1 + 037270/day/candle-day-250.csv | 1 + 037330/day/candle-day-250.csv | 1 + 037350/day/candle-day-250.csv | 1 + 037370/day/candle-day-250.csv | 1 + 037400/day/candle-day-250.csv | 1 + 037440/day/candle-day-250.csv | 1 + 037460/day/candle-day-250.csv | 1 + 037560/day/candle-day-250.csv | 1 + 037710/day/candle-day-250.csv | 1 + 037760/day/candle-day-250.csv | 1 + 037950/day/candle-day-250.csv | 1 + 038010/day/candle-day-250.csv | 1 + 038060/day/candle-day-250.csv | 1 + 038070/day/candle-day-250.csv | 1 + 038110/day/candle-day-250.csv | 1 + 038290/day/candle-day-250.csv | 1 + 038340/day/candle-day-250.csv | 7 +- 038390/day/candle-day-250.csv | 1 + 038460/day/candle-day-250.csv | 1 + 038500/day/candle-day-250.csv | 1 + 038530/day/candle-day-250.csv | 1 + 038540/day/candle-day-250.csv | 1 + 038620/day/candle-day-250.csv | 1 + 038680/day/candle-day-250.csv | 1 + 038870/day/candle-day-250.csv | 1 + 038880/day/candle-day-250.csv | 1 + 038950/day/candle-day-250.csv | 1 + 039010/day/candle-day-250.csv | 1 + 039020/day/candle-day-250.csv | 1 + 039030/day/candle-day-250.csv | 1 + 039130/day/candle-day-250.csv | 1 + 039200/day/candle-day-250.csv | 1 + 039240/day/candle-day-250.csv | 1 + 039290/day/candle-day-250.csv | 1 + 039310/day/candle-day-250.csv | 1 + 039340/day/candle-day-250.csv | 1 + 039420/day/candle-day-250.csv | 1 + 039440/day/candle-day-250.csv | 1 + 039490/day/candle-day-250.csv | 1 + 039560/day/candle-day-250.csv | 1 + 039570/day/candle-day-250.csv | 1 + 039610/day/candle-day-250.csv | 1 + 039740/day/candle-day-250.csv | 1 + 039830/day/candle-day-250.csv | 1 + 039840/day/candle-day-250.csv | 1 + 039860/day/candle-day-250.csv | 1 + 039980/day/candle-day-250.csv | 1 + 040160/day/candle-day-250.csv | 1 + 040300/day/candle-day-250.csv | 1 + 040350/day/candle-day-250.csv | 1 + 040420/day/candle-day-250.csv | 1 + 040610/day/candle-day-250.csv | 1 + 040910/day/candle-day-250.csv | 1 + 041020/day/candle-day-250.csv | 1 + 041190/day/candle-day-250.csv | 1 + 041440/day/candle-day-250.csv | 1 + 041460/day/candle-day-250.csv | 1 + 041510/day/candle-day-250.csv | 1 + 041520/day/candle-day-250.csv | 1 + 041590/day/candle-day-250.csv | 7 +- 041650/day/candle-day-250.csv | 1 + 041830/day/candle-day-250.csv | 1 + 041910/day/candle-day-250.csv | 1 + 041920/day/candle-day-250.csv | 1 + 041930/day/candle-day-250.csv | 1 + 041960/day/candle-day-250.csv | 1 + 042000/day/candle-day-250.csv | 1 + 042040/day/candle-day-250.csv | 1 + 042110/day/candle-day-250.csv | 1 + 042370/day/candle-day-250.csv | 1 + 042420/day/candle-day-250.csv | 1 + 042500/day/candle-day-250.csv | 1 + 042510/day/candle-day-250.csv | 1 + 042520/day/candle-day-250.csv | 1 + 042600/day/candle-day-250.csv | 1 + 042660/day/candle-day-250.csv | 1 + 042670/day/candle-day-250.csv | 1 + 042700/day/candle-day-250.csv | 1 + 042940/day/candle-day-250.csv | 1 + 043090/day/candle-day-250.csv | 1 + 043100/day/candle-day-250.csv | 1 + 043150/day/candle-day-250.csv | 1 + 043200/day/candle-day-250.csv | 1 + 043220/day/candle-day-250.csv | 1 + 043260/day/candle-day-250.csv | 1 + 043340/day/candle-day-250.csv | 1 + 043360/day/candle-day-250.csv | 1 + 043370/day/candle-day-250.csv | 1 + 043590/day/candle-day-250.csv | 1 + 043610/day/candle-day-250.csv | 1 + 043650/day/candle-day-250.csv | 1 + 043710/day/candle-day-250.csv | 1 + 043910/day/candle-day-250.csv | 1 + 044060/day/candle-day-250.csv | 7 +- 044180/day/candle-day-250.csv | 1 + 044340/day/candle-day-250.csv | 1 + 044380/day/candle-day-250.csv | 1 + 044450/day/candle-day-250.csv | 1 + 044480/day/candle-day-250.csv | 1 + 044490/day/candle-day-250.csv | 1 + 044780/day/candle-day-250.csv | 1 + 044820/day/candle-day-250.csv | 1 + 044960/day/candle-day-250.csv | 1 + 044990/day/candle-day-250.csv | 1 + 045060/day/candle-day-250.csv | 1 + 045100/day/candle-day-250.csv | 1 + 045300/day/candle-day-250.csv | 1 + 045340/day/candle-day-250.csv | 1 + 045390/day/candle-day-250.csv | 1 + 045510/day/candle-day-250.csv | 1 + 045520/day/candle-day-250.csv | 1 + 045660/day/candle-day-250.csv | 1 + 045970/day/candle-day-250.csv | 1 + 046070/day/candle-day-250.csv | 7 +- 046120/day/candle-day-250.csv | 1 + 046210/day/candle-day-250.csv | 1 + 046310/day/candle-day-250.csv | 1 + 046390/day/candle-day-250.csv | 1 + 046440/day/candle-day-250.csv | 1 + 046890/day/candle-day-250.csv | 1 + 046940/day/candle-day-250.csv | 1 + 046970/day/candle-day-250.csv | 1 + 047040/day/candle-day-250.csv | 1 + 047050/day/candle-day-250.csv | 1 + 047080/day/candle-day-250.csv | 1 + 047310/day/candle-day-250.csv | 1 + 047400/day/candle-day-250.csv | 1 + 047560/day/candle-day-250.csv | 1 + 047770/day/candle-day-250.csv | 1 + 047810/day/candle-day-250.csv | 1 + 047820/day/candle-day-250.csv | 7 +- 047920/day/candle-day-250.csv | 1 + 048410/day/candle-day-250.csv | 1 + 048430/day/candle-day-250.csv | 1 + 048470/day/candle-day-250.csv | 1 + 048530/day/candle-day-250.csv | 1 + 048550/day/candle-day-250.csv | 1 + 048770/day/candle-day-250.csv | 1 + 048830/day/candle-day-250.csv | 1 + 048870/day/candle-day-250.csv | 1 + 048910/day/candle-day-250.csv | 1 + 049070/day/candle-day-250.csv | 1 + 049080/day/candle-day-250.csv | 1 + 049120/day/candle-day-250.csv | 1 + 049180/day/candle-day-250.csv | 1 + 049430/day/candle-day-250.csv | 1 + 049470/day/candle-day-250.csv | 1 + 049480/day/candle-day-250.csv | 1 + 049520/day/candle-day-250.csv | 1 + 049550/day/candle-day-250.csv | 1 + 049630/day/candle-day-250.csv | 1 + 049720/day/candle-day-250.csv | 1 + 049770/day/candle-day-250.csv | 1 + 049800/day/candle-day-250.csv | 1 + 049830/day/candle-day-250.csv | 1 + 049950/day/candle-day-250.csv | 1 + 049960/day/candle-day-250.csv | 1 + 050090/day/candle-day-250.csv | 1 + 050110/day/candle-day-250.csv | 1 + 050120/day/candle-day-250.csv | 1 + 050760/day/candle-day-250.csv | 1 + 050860/day/candle-day-250.csv | 1 + 050890/day/candle-day-250.csv | 1 + 050960/day/candle-day-250.csv | 1 + 051160/day/candle-day-250.csv | 1 + 051360/day/candle-day-250.csv | 1 + 051370/day/candle-day-250.csv | 1 + 051380/day/candle-day-250.csv | 1 + 051390/day/candle-day-250.csv | 1 + 051490/day/candle-day-250.csv | 1 + 051500/day/candle-day-250.csv | 1 + 051600/day/candle-day-250.csv | 1 + 051630/day/candle-day-250.csv | 1 + 051780/day/candle-day-250.csv | 1 + 051900/day/candle-day-250.csv | 1 + 051910/day/candle-day-250.csv | 1 + 051980/day/candle-day-250.csv | 1 + 052020/day/candle-day-250.csv | 1 + 052220/day/candle-day-250.csv | 1 + 052260/day/candle-day-250.csv | 1 + 052300/day/candle-day-250.csv | 1 + 052330/day/candle-day-250.csv | 1 + 052400/day/candle-day-250.csv | 1 + 052420/day/candle-day-250.csv | 1 + 052460/day/candle-day-250.csv | 1 + 052600/day/candle-day-250.csv | 1 + 052670/day/candle-day-250.csv | 7 +- 052690/day/candle-day-250.csv | 1 + 052710/day/candle-day-250.csv | 1 + 052770/day/candle-day-250.csv | 1 + 052790/day/candle-day-250.csv | 1 + 052860/day/candle-day-250.csv | 1 + 052900/day/candle-day-250.csv | 1 + 052960/day/candle-day-250.csv | 1 + 053030/day/candle-day-250.csv | 1 + 053050/day/candle-day-250.csv | 1 + 053060/day/candle-day-250.csv | 1 + 053080/day/candle-day-250.csv | 1 + 053160/day/candle-day-250.csv | 1 + 053210/day/candle-day-250.csv | 1 + 053260/day/candle-day-250.csv | 1 + 053270/day/candle-day-250.csv | 1 + 053280/day/candle-day-250.csv | 1 + 053290/day/candle-day-250.csv | 1 + 053300/day/candle-day-250.csv | 1 + 053350/day/candle-day-250.csv | 1 + 053450/day/candle-day-250.csv | 1 + 053580/day/candle-day-250.csv | 1 + 053610/day/candle-day-250.csv | 1 + 053620/day/candle-day-250.csv | 1 + 053690/day/candle-day-250.csv | 1 + 053700/day/candle-day-250.csv | 1 + 053800/day/candle-day-250.csv | 1 + 053950/day/candle-day-250.csv | 1 + 053980/day/candle-day-250.csv | 1 + 054040/day/candle-day-250.csv | 1 + 054050/day/candle-day-250.csv | 1 + 054090/day/candle-day-250.csv | 1 + 054180/day/candle-day-250.csv | 1 + 054210/day/candle-day-250.csv | 1 + 054220/day/candle-day-250.csv | 1 + 054300/day/candle-day-250.csv | 1 + 054410/day/candle-day-250.csv | 1 + 054450/day/candle-day-250.csv | 1 + 054540/day/candle-day-250.csv | 1 + 054620/day/candle-day-250.csv | 1 + 054630/day/candle-day-250.csv | 7 +- 054670/day/candle-day-250.csv | 1 + 054780/day/candle-day-250.csv | 1 + 054800/day/candle-day-250.csv | 1 + 054920/day/candle-day-250.csv | 1 + 054930/day/candle-day-250.csv | 1 + 054940/day/candle-day-250.csv | 1 + 054950/day/candle-day-250.csv | 1 + 055490/day/candle-day-250.csv | 1 + 055550/day/candle-day-250.csv | 1 + 056080/day/candle-day-250.csv | 1 + 056090/day/candle-day-250.csv | 1 + 056190/day/candle-day-250.csv | 1 + 056360/day/candle-day-250.csv | 1 + 056700/day/candle-day-250.csv | 1 + 056730/day/candle-day-250.csv | 1 + 057030/day/candle-day-250.csv | 1 + 057050/day/candle-day-250.csv | 1 + 057540/day/candle-day-250.csv | 1 + 057680/day/candle-day-250.csv | 1 + 057880/day/candle-day-250.csv | 7 +- 058110/day/candle-day-250.csv | 1 + 058400/day/candle-day-250.csv | 1 + 058430/day/candle-day-250.csv | 1 + 058450/day/candle-day-250.csv | 1 + 058470/day/candle-day-250.csv | 1 + 058610/day/candle-day-250.csv | 1 + 058630/day/candle-day-250.csv | 1 + 058650/day/candle-day-250.csv | 1 + 058730/day/candle-day-250.csv | 1 + 058820/day/candle-day-250.csv | 1 + 058850/day/candle-day-250.csv | 1 + 058860/day/candle-day-250.csv | 1 + 058970/day/candle-day-250.csv | 1 + 059090/day/candle-day-250.csv | 1 + 059100/day/candle-day-250.csv | 1 + 059120/day/candle-day-250.csv | 1 + 059210/day/candle-day-250.csv | 1 + 059270/day/candle-day-250.csv | 1 + 060150/day/candle-day-250.csv | 1 + 060230/day/candle-day-250.csv | 1 + 060240/day/candle-day-250.csv | 1 + 060250/day/candle-day-250.csv | 1 + 060260/day/candle-day-250.csv | 1 + 060280/day/candle-day-250.csv | 1 + 060310/day/candle-day-250.csv | 1 + 060370/day/candle-day-250.csv | 1 + 060380/day/candle-day-250.csv | 1 + 060480/day/candle-day-250.csv | 1 + 060540/day/candle-day-250.csv | 1 + 060560/day/candle-day-250.csv | 1 + 060570/day/candle-day-250.csv | 1 + 060590/day/candle-day-250.csv | 1 + 060720/day/candle-day-250.csv | 1 + 060850/day/candle-day-250.csv | 1 + 060900/day/candle-day-250.csv | 1 + 060980/day/candle-day-250.csv | 1 + 061040/day/candle-day-250.csv | 1 + 061250/day/candle-day-250.csv | 1 + 061970/day/candle-day-250.csv | 1 + 062040/day/candle-day-250.csv | 1 + 062970/day/candle-day-250.csv | 1 + 063080/day/candle-day-250.csv | 1 + 063160/day/candle-day-250.csv | 1 + 063170/day/candle-day-250.csv | 1 + 063440/day/candle-day-250.csv | 1 + 063570/day/candle-day-250.csv | 1 + 063760/day/candle-day-250.csv | 1 + 064090/day/candle-day-250.csv | 1 + 064240/day/candle-day-250.csv | 1 + 064260/day/candle-day-250.csv | 1 + 064290/day/candle-day-250.csv | 1 + 064350/day/candle-day-250.csv | 1 + 064480/day/candle-day-250.csv | 1 + 064520/day/candle-day-250.csv | 1 + 064550/day/candle-day-250.csv | 1 + 064760/day/candle-day-250.csv | 1 + 064800/day/candle-day-250.csv | 1 + 064820/day/candle-day-250.csv | 1 + 064850/day/candle-day-250.csv | 1 + 064960/day/candle-day-250.csv | 1 + 065060/day/candle-day-250.csv | 1 + 065130/day/candle-day-250.csv | 1 + 065150/day/candle-day-250.csv | 7 +- 065170/day/candle-day-250.csv | 1 + 065350/day/candle-day-250.csv | 1 + 065370/day/candle-day-250.csv | 1 + 065420/day/candle-day-250.csv | 1 + 065440/day/candle-day-250.csv | 1 + 065450/day/candle-day-250.csv | 1 + 065500/day/candle-day-250.csv | 1 + 065510/day/candle-day-250.csv | 1 + 065530/day/candle-day-250.csv | 1 + 065570/day/candle-day-250.csv | 1 + 065650/day/candle-day-250.csv | 1 + 065660/day/candle-day-250.csv | 1 + 065680/day/candle-day-250.csv | 1 + 065690/day/candle-day-250.csv | 1 + 065710/day/candle-day-250.csv | 1 + 065770/day/candle-day-250.csv | 1 + 065950/day/candle-day-250.csv | 1 + 066130/day/candle-day-250.csv | 1 + 066310/day/candle-day-250.csv | 1 + 066360/day/candle-day-250.csv | 1 + 066410/day/candle-day-250.csv | 7 +- 066430/day/candle-day-250.csv | 1 + 066570/day/candle-day-250.csv | 1 + 066590/day/candle-day-250.csv | 1 + 066620/day/candle-day-250.csv | 1 + 066670/day/candle-day-250.csv | 1 + 066700/day/candle-day-250.csv | 1 + 066790/day/candle-day-250.csv | 1 + 066830/day/candle-day-250.csv | 1 + 066900/day/candle-day-250.csv | 1 + 066910/day/candle-day-250.csv | 1 + 066970/day/candle-day-250.csv | 1 + 066980/day/candle-day-250.csv | 1 + 067000/day/candle-day-250.csv | 1 + 067010/day/candle-day-250.csv | 1 + 067080/day/candle-day-250.csv | 1 + 067160/day/candle-day-250.csv | 1 + 067170/day/candle-day-250.csv | 1 + 067280/day/candle-day-250.csv | 1 + 067290/day/candle-day-250.csv | 1 + 067310/day/candle-day-250.csv | 1 + 067370/day/candle-day-250.csv | 1 + 067390/day/candle-day-250.csv | 1 + 067570/day/candle-day-250.csv | 1 + 067630/day/candle-day-250.csv | 1 + 067730/day/candle-day-250.csv | 1 + 067770/day/candle-day-250.csv | 1 + 067830/day/candle-day-250.csv | 1 + 067900/day/candle-day-250.csv | 1 + 067920/day/candle-day-250.csv | 1 + 067990/day/candle-day-250.csv | 1 + 068050/day/candle-day-250.csv | 1 + 068100/day/candle-day-250.csv | 1 + 068240/day/candle-day-250.csv | 1 + 068270/day/candle-day-250.csv | 1 + 068290/day/candle-day-250.csv | 1 + 068330/day/candle-day-250.csv | 1 + 068760/day/candle-day-250.csv | 1 + 068790/day/candle-day-250.csv | 1 + 068930/day/candle-day-250.csv | 1 + 068940/day/candle-day-250.csv | 7 +- 069080/day/candle-day-250.csv | 1 + 069140/day/candle-day-250.csv | 1 + 069260/day/candle-day-250.csv | 1 + 069330/day/candle-day-250.csv | 1 + 069410/day/candle-day-250.csv | 1 + 069460/day/candle-day-250.csv | 1 + 069510/day/candle-day-250.csv | 1 + 069540/day/candle-day-250.csv | 1 + 069620/day/candle-day-250.csv | 1 + 069640/day/candle-day-250.csv | 1 + 069730/day/candle-day-250.csv | 1 + 069920/day/candle-day-250.csv | 1 + 069960/day/candle-day-250.csv | 1 + 070300/day/candle-day-250.csv | 1 + 070590/day/candle-day-250.csv | 1 + 070960/day/candle-day-250.csv | 1 + 071050/day/candle-day-250.csv | 1 + 071090/day/candle-day-250.csv | 1 + 071200/day/candle-day-250.csv | 1 + 071280/day/candle-day-250.csv | 1 + 071320/day/candle-day-250.csv | 1 + 071460/day/candle-day-250.csv | 7 +- 071670/day/candle-day-250.csv | 1 + 071840/day/candle-day-250.csv | 1 + 071850/day/candle-day-250.csv | 1 + 071950/day/candle-day-250.csv | 1 + 071970/day/candle-day-250.csv | 1 + 072020/day/candle-day-250.csv | 1 + 072130/day/candle-day-250.csv | 1 + 072470/day/candle-day-250.csv | 1 + 072520/day/candle-day-250.csv | 7 +- 072710/day/candle-day-250.csv | 1 + 072770/day/candle-day-250.csv | 1 + 072870/day/candle-day-250.csv | 1 + 072950/day/candle-day-250.csv | 1 + 072990/day/candle-day-250.csv | 1 + 073010/day/candle-day-250.csv | 1 + 073110/day/candle-day-250.csv | 1 + 073190/day/candle-day-250.csv | 1 + 073240/day/candle-day-250.csv | 1 + 073490/day/candle-day-250.csv | 1 + 073540/day/candle-day-250.csv | 1 + 073560/day/candle-day-250.csv | 1 + 073570/day/candle-day-250.csv | 1 + 073640/day/candle-day-250.csv | 7 +- 074430/day/candle-day-250.csv | 1 + 074600/day/candle-day-250.csv | 1 + 074610/day/candle-day-250.csv | 1 + 075130/day/candle-day-250.csv | 1 + 075180/day/candle-day-250.csv | 1 + 075580/day/candle-day-250.csv | 1 + 075970/day/candle-day-250.csv | 1 + 076080/day/candle-day-250.csv | 1 + 076340/day/candle-day-250.csv | 3 +- 076610/day/candle-day-250.csv | 1 + 077360/day/candle-day-250.csv | 1 + 077500/day/candle-day-250.csv | 1 + 077970/day/candle-day-250.csv | 1 + 078000/day/candle-day-250.csv | 1 + 078020/day/candle-day-250.csv | 1 + 078070/day/candle-day-250.csv | 1 + 078130/day/candle-day-250.csv | 7 +- 078140/day/candle-day-250.csv | 1 + 078150/day/candle-day-250.csv | 1 + 078160/day/candle-day-250.csv | 1 + 078340/day/candle-day-250.csv | 1 + 078350/day/candle-day-250.csv | 1 + 078520/day/candle-day-250.csv | 1 + 078590/day/candle-day-250.csv | 1 + 078600/day/candle-day-250.csv | 1 + 078860/day/candle-day-250.csv | 1 + 078890/day/candle-day-250.csv | 1 + 078930/day/candle-day-250.csv | 1 + 078940/day/candle-day-250.csv | 7 +- 079000/day/candle-day-250.csv | 1 + 079160/day/candle-day-250.csv | 1 + 079170/day/candle-day-250.csv | 1 + 079190/day/candle-day-250.csv | 1 + 079370/day/candle-day-250.csv | 1 + 079430/day/candle-day-250.csv | 1 + 079550/day/candle-day-250.csv | 1 + 079650/day/candle-day-250.csv | 1 + 079810/day/candle-day-250.csv | 1 + 079900/day/candle-day-250.csv | 1 + 079940/day/candle-day-250.csv | 1 + 079950/day/candle-day-250.csv | 1 + 079960/day/candle-day-250.csv | 1 + 079970/day/candle-day-250.csv | 1 + 079980/day/candle-day-250.csv | 1 + 080000/day/candle-day-250.csv | 1 + 080010/day/candle-day-250.csv | 1 + 080160/day/candle-day-250.csv | 1 + 080220/day/candle-day-250.csv | 1 + 080420/day/candle-day-250.csv | 1 + 080470/day/candle-day-250.csv | 1 + 080520/day/candle-day-250.csv | 1 + 080530/day/candle-day-250.csv | 1 + 080580/day/candle-day-250.csv | 1 + 080720/day/candle-day-250.csv | 7 +- 081000/day/candle-day-250.csv | 1 + 081150/day/candle-day-250.csv | 1 + 081580/day/candle-day-250.csv | 1 + 081660/day/candle-day-250.csv | 1 + 082210/day/candle-day-250.csv | 1 + 082270/day/candle-day-250.csv | 1 + 082640/day/candle-day-250.csv | 1 + 082660/day/candle-day-250.csv | 7 +- 082740/day/candle-day-250.csv | 1 + 082800/day/candle-day-250.csv | 1 + 082850/day/candle-day-250.csv | 1 + 082920/day/candle-day-250.csv | 1 + 083310/day/candle-day-250.csv | 1 + 083420/day/candle-day-250.csv | 1 + 083450/day/candle-day-250.csv | 1 + 083470/day/candle-day-250.csv | 1 + 083500/day/candle-day-250.csv | 1 + 083550/day/candle-day-250.csv | 1 + 083640/day/candle-day-250.csv | 1 + 083650/day/candle-day-250.csv | 1 + 083660/day/candle-day-250.csv | 1 + 083790/day/candle-day-250.csv | 1 + 083930/day/candle-day-250.csv | 1 + 084010/day/candle-day-250.csv | 1 + 084110/day/candle-day-250.csv | 1 + 084180/day/candle-day-250.csv | 1 + 084370/day/candle-day-250.csv | 1 + 084440/day/candle-day-250.csv | 1 + 084650/day/candle-day-250.csv | 1 + 084670/day/candle-day-250.csv | 1 + 084680/day/candle-day-250.csv | 1 + 084690/day/candle-day-250.csv | 1 + 084730/day/candle-day-250.csv | 1 + 084850/day/candle-day-250.csv | 1 + 084870/day/candle-day-250.csv | 1 + 084990/day/candle-day-250.csv | 1 + 085310/day/candle-day-250.csv | 1 + 085620/day/candle-day-250.csv | 1 + 085660/day/candle-day-250.csv | 1 + 085670/day/candle-day-250.csv | 1 + 085810/day/candle-day-250.csv | 1 + 085910/day/candle-day-250.csv | 1 + 086040/day/candle-day-250.csv | 1 + 086060/day/candle-day-250.csv | 1 + 086220/day/candle-day-250.csv | 1 + 086280/day/candle-day-250.csv | 1 + 086390/day/candle-day-250.csv | 1 + 086450/day/candle-day-250.csv | 1 + 086460/day/candle-day-250.csv | 1 + 086520/day/candle-day-250.csv | 1 + 086670/day/candle-day-250.csv | 1 + 086710/day/candle-day-250.csv | 1 + 086790/day/candle-day-250.csv | 1 + 086820/day/candle-day-250.csv | 1 + 086890/day/candle-day-250.csv | 1 + 086900/day/candle-day-250.csv | 1 + 086960/day/candle-day-250.csv | 1 + 086980/day/candle-day-250.csv | 1 + 087010/day/candle-day-250.csv | 1 + 087260/day/candle-day-250.csv | 1 + 087600/day/candle-day-250.csv | 1 + 088130/day/candle-day-250.csv | 1 + 088260/day/candle-day-250.csv | 1 + 088280/day/candle-day-250.csv | 1 + 088290/day/candle-day-250.csv | 1 + 088340/day/candle-day-250.csv | 1 + 088350/day/candle-day-250.csv | 1 + 088390/day/candle-day-250.csv | 1 + 088790/day/candle-day-250.csv | 1 + 088800/day/candle-day-250.csv | 1 + 088910/day/candle-day-250.csv | 1 + 088980/day/candle-day-250.csv | 1 + 089010/day/candle-day-250.csv | 1 + 089030/day/candle-day-250.csv | 1 + 089140/day/candle-day-250.csv | 1 + 089150/day/candle-day-250.csv | 1 + 089230/day/candle-day-250.csv | 1 + 089470/day/candle-day-250.csv | 1 + 089590/day/candle-day-250.csv | 1 + 089600/day/candle-day-250.csv | 1 + 089790/day/candle-day-250.csv | 1 + 089850/day/candle-day-250.csv | 1 + 089860/day/candle-day-250.csv | 1 + 089890/day/candle-day-250.csv | 1 + 089970/day/candle-day-250.csv | 1 + 089980/day/candle-day-250.csv | 1 + 090080/day/candle-day-250.csv | 1 + 090150/day/candle-day-250.csv | 1 + 090350/day/candle-day-250.csv | 1 + 090360/day/candle-day-250.csv | 1 + 090370/day/candle-day-250.csv | 1 + 090410/day/candle-day-250.csv | 1 + 090430/day/candle-day-250.csv | 1 + 090460/day/candle-day-250.csv | 1 + 090470/day/candle-day-250.csv | 1 + 090710/day/candle-day-250.csv | 1 + 090850/day/candle-day-250.csv | 1 + 091090/day/candle-day-250.csv | 7 +- 091120/day/candle-day-250.csv | 1 + 091340/day/candle-day-250.csv | 1 + 091440/day/candle-day-250.csv | 1 + 091580/day/candle-day-250.csv | 1 + 091590/day/candle-day-250.csv | 1 + 091700/day/candle-day-250.csv | 1 + 091810/day/candle-day-250.csv | 1 + 091970/day/candle-day-250.csv | 1 + 092040/day/candle-day-250.csv | 1 + 092070/day/candle-day-250.csv | 1 + 092130/day/candle-day-250.csv | 1 + 092190/day/candle-day-250.csv | 1 + 092200/day/candle-day-250.csv | 1 + 092220/day/candle-day-250.csv | 1 + 092230/day/candle-day-250.csv | 1 + 092300/day/candle-day-250.csv | 1 + 092440/day/candle-day-250.csv | 1 + 092460/day/candle-day-250.csv | 1 + 092590/day/candle-day-250.csv | 1 + 092600/day/candle-day-250.csv | 1 + 092730/day/candle-day-250.csv | 1 + 092780/day/candle-day-250.csv | 1 + 092790/day/candle-day-250.csv | 1 + 092870/day/candle-day-250.csv | 1 + 093050/day/candle-day-250.csv | 1 + 093190/day/candle-day-250.csv | 1 + 093230/day/candle-day-250.csv | 7 +- 093240/day/candle-day-250.csv | 1 + 093320/day/candle-day-250.csv | 1 + 093370/day/candle-day-250.csv | 1 + 093380/day/candle-day-250.csv | 1 + 093510/day/candle-day-250.csv | 1 + 093520/day/candle-day-250.csv | 1 + 093640/day/candle-day-250.csv | 1 + 093920/day/candle-day-250.csv | 1 + 094170/day/candle-day-250.csv | 1 + 094280/day/candle-day-250.csv | 1 + 094360/day/candle-day-250.csv | 1 + 094480/day/candle-day-250.csv | 1 + 094800/day/candle-day-250.csv | 1 + 094820/day/candle-day-250.csv | 1 + 094840/day/candle-day-250.csv | 1 + 094850/day/candle-day-250.csv | 1 + 094860/day/candle-day-250.csv | 1 + 094940/day/candle-day-250.csv | 1 + 094970/day/candle-day-250.csv | 1 + 095190/day/candle-day-250.csv | 1 + 095270/day/candle-day-250.csv | 1 + 095340/day/candle-day-250.csv | 1 + 095500/day/candle-day-250.csv | 1 + 095570/day/candle-day-250.csv | 1 + 095610/day/candle-day-250.csv | 1 + 095660/day/candle-day-250.csv | 1 + 095700/day/candle-day-250.csv | 1 + 095720/day/candle-day-250.csv | 1 + 095910/day/candle-day-250.csv | 1 + 096040/day/candle-day-250.csv | 7 +- 096240/day/candle-day-250.csv | 1 + 096350/day/candle-day-250.csv | 1 + 096530/day/candle-day-250.csv | 1 + 096610/day/candle-day-250.csv | 7 +- 096630/day/candle-day-250.csv | 1 + 096690/day/candle-day-250.csv | 1 + 096760/day/candle-day-250.csv | 1 + 096770/day/candle-day-250.csv | 1 + 096870/day/candle-day-250.csv | 1 + 097230/day/candle-day-250.csv | 1 + 097520/day/candle-day-250.csv | 1 + 097780/day/candle-day-250.csv | 1 + 097800/day/candle-day-250.csv | 1 + 097870/day/candle-day-250.csv | 1 + 097950/day/candle-day-250.csv | 1 + 098120/day/candle-day-250.csv | 1 + 098460/day/candle-day-250.csv | 1 + 098660/day/candle-day-250.csv | 1 + 099190/day/candle-day-250.csv | 1 + 099220/day/candle-day-250.csv | 1 + 099320/day/candle-day-250.csv | 1 + 099390/day/candle-day-250.csv | 1 + 099410/day/candle-day-250.csv | 1 + 099430/day/candle-day-250.csv | 1 + 099440/day/candle-day-250.csv | 1 + 099520/day/candle-day-250.csv | 7 +- 099750/day/candle-day-250.csv | 1 + 100030/day/candle-day-250.csv | 1 + 100090/day/candle-day-250.csv | 1 + 100120/day/candle-day-250.csv | 1 + 100130/day/candle-day-250.csv | 1 + 100220/day/candle-day-250.csv | 1 + 100250/day/candle-day-250.csv | 1 + 100590/day/candle-day-250.csv | 1 + 100660/day/candle-day-250.csv | 1 + 100700/day/candle-day-250.csv | 1 + 100790/day/candle-day-250.csv | 1 + 100840/day/candle-day-250.csv | 1 + 101000/day/candle-day-250.csv | 1 + 101140/day/candle-day-250.csv | 7 +- 101160/day/candle-day-250.csv | 1 + 101170/day/candle-day-250.csv | 1 + 101240/day/candle-day-250.csv | 1 + 101330/day/candle-day-250.csv | 1 + 101360/day/candle-day-250.csv | 1 + 101390/day/candle-day-250.csv | 1 + 101400/day/candle-day-250.csv | 1 + 101490/day/candle-day-250.csv | 1 + 101530/day/candle-day-250.csv | 1 + 101670/day/candle-day-250.csv | 1 + 101680/day/candle-day-250.csv | 1 + 101730/day/candle-day-250.csv | 1 + 101930/day/candle-day-250.csv | 1 + 102120/day/candle-day-250.csv | 1 + 102260/day/candle-day-250.csv | 1 + 102280/day/candle-day-250.csv | 7 +- 102370/day/candle-day-250.csv | 1 + 102460/day/candle-day-250.csv | 1 + 102710/day/candle-day-250.csv | 1 + 102940/day/candle-day-250.csv | 1 + 102950/day/candle-day-250.csv | 1 + 103140/day/candle-day-250.csv | 1 + 103230/day/candle-day-250.csv | 1 + 103590/day/candle-day-250.csv | 1 + 103660/day/candle-day-250.csv | 1 + 103840/day/candle-day-250.csv | 1 + 104040/day/candle-day-250.csv | 1 + 104200/day/candle-day-250.csv | 1 + 104460/day/candle-day-250.csv | 1 + 104480/day/candle-day-250.csv | 1 + 104540/day/candle-day-250.csv | 1 + 104620/day/candle-day-250.csv | 1 + 104700/day/candle-day-250.csv | 1 + 104830/day/candle-day-250.csv | 1 + 105330/day/candle-day-250.csv | 1 + 105550/day/candle-day-250.csv | 1 + 105560/day/candle-day-250.csv | 1 + 105630/day/candle-day-250.csv | 1 + 105740/day/candle-day-250.csv | 1 + 105760/day/candle-day-250.csv | 1 + 105840/day/candle-day-250.csv | 1 + 106080/day/candle-day-250.csv | 1 + 106190/day/candle-day-250.csv | 1 + 106240/day/candle-day-250.csv | 1 + 106520/day/candle-day-250.csv | 7 +- 107590/day/candle-day-250.csv | 1 + 107600/day/candle-day-250.csv | 1 + 107640/day/candle-day-250.csv | 1 + 108230/day/candle-day-250.csv | 1 + 108320/day/candle-day-250.csv | 1 + 108380/day/candle-day-250.csv | 1 + 108490/day/candle-day-250.csv | 1 + 108670/day/candle-day-250.csv | 1 + 108860/day/candle-day-250.csv | 1 + 109070/day/candle-day-250.csv | 7 +- 109080/day/candle-day-250.csv | 1 + 109610/day/candle-day-250.csv | 1 + 109670/day/candle-day-250.csv | 1 + 109740/day/candle-day-250.csv | 1 + 109820/day/candle-day-250.csv | 1 + 109860/day/candle-day-250.csv | 1 + 109960/day/candle-day-250.csv | 1 + 110020/day/candle-day-250.csv | 1 + 110790/day/candle-day-250.csv | 1 + 110990/day/candle-day-250.csv | 1 + 111110/day/candle-day-250.csv | 1 + 111380/day/candle-day-250.csv | 1 + 111710/day/candle-day-250.csv | 1 + 111770/day/candle-day-250.csv | 1 + 111870/day/candle-day-250.csv | 7 +- 112040/day/candle-day-250.csv | 1 + 112190/day/candle-day-250.csv | 1 + 112290/day/candle-day-250.csv | 1 + 112610/day/candle-day-250.csv | 1 + 113810/day/candle-day-250.csv | 1 + 114090/day/candle-day-250.csv | 1 + 114190/day/candle-day-250.csv | 1 + 114450/day/candle-day-250.csv | 1 + 114630/day/candle-day-250.csv | 1 + 114810/day/candle-day-250.csv | 1 + 114840/day/candle-day-250.csv | 1 + 114920/day/candle-day-250.csv | 1 + 115160/day/candle-day-250.csv | 1 + 115180/day/candle-day-250.csv | 1 + 115310/day/candle-day-250.csv | 1 + 115390/day/candle-day-250.csv | 1 + 115440/day/candle-day-250.csv | 1 + 115450/day/candle-day-250.csv | 1 + 115480/day/candle-day-250.csv | 1 + 115500/day/candle-day-250.csv | 1 + 115530/day/candle-day-250.csv | 1 + 115570/day/candle-day-250.csv | 1 + 115610/day/candle-day-250.csv | 1 + 116100/day/candle-day-250.csv | 1 + 117580/day/candle-day-250.csv | 1 + 117670/day/candle-day-250.csv | 7 +- 117730/day/candle-day-250.csv | 1 + 118000/day/candle-day-250.csv | 1 + 118990/day/candle-day-250.csv | 1 + 119500/day/candle-day-250.csv | 1 + 119610/day/candle-day-250.csv | 7 +- 119650/day/candle-day-250.csv | 1 + 119830/day/candle-day-250.csv | 1 + 119850/day/candle-day-250.csv | 1 + 120030/day/candle-day-250.csv | 1 + 120110/day/candle-day-250.csv | 1 + 120240/day/candle-day-250.csv | 1 + 121060/day/candle-day-250.csv | 3 +- 121440/day/candle-day-250.csv | 1 + 121600/day/candle-day-250.csv | 1 + 121800/day/candle-day-250.csv | 7 +- 121850/day/candle-day-250.csv | 1 + 121890/day/candle-day-250.csv | 1 + 122310/day/candle-day-250.csv | 1 + 122350/day/candle-day-250.csv | 1 + 122450/day/candle-day-250.csv | 1 + 122640/day/candle-day-250.csv | 1 + 122690/day/candle-day-250.csv | 1 + 122830/day/candle-day-250.csv | 1 + 122870/day/candle-day-250.csv | 1 + 122900/day/candle-day-250.csv | 1 + 122990/day/candle-day-250.csv | 1 + 123010/day/candle-day-250.csv | 1 + 123040/day/candle-day-250.csv | 1 + 123330/day/candle-day-250.csv | 1 + 123410/day/candle-day-250.csv | 1 + 123420/day/candle-day-250.csv | 1 + 123570/day/candle-day-250.csv | 1 + 123690/day/candle-day-250.csv | 1 + 123700/day/candle-day-250.csv | 1 + 123750/day/candle-day-250.csv | 1 + 123840/day/candle-day-250.csv | 1 + 123860/day/candle-day-250.csv | 1 + 123890/day/candle-day-250.csv | 1 + 124500/day/candle-day-250.csv | 1 + 124560/day/candle-day-250.csv | 1 + 125210/day/candle-day-250.csv | 1 + 126340/day/candle-day-250.csv | 1 + 126560/day/candle-day-250.csv | 1 + 126600/day/candle-day-250.csv | 1 + 126640/day/candle-day-250.csv | 1 + 126700/day/candle-day-250.csv | 1 + 126720/day/candle-day-250.csv | 1 + 126730/day/candle-day-250.csv | 1 + 126880/day/candle-day-250.csv | 1 + 127120/day/candle-day-250.csv | 1 + 127710/day/candle-day-250.csv | 1 + 127980/day/candle-day-250.csv | 1 + 128540/day/candle-day-250.csv | 1 + 128660/day/candle-day-250.csv | 1 + 128820/day/candle-day-250.csv | 1 + 128940/day/candle-day-250.csv | 1 + 129260/day/candle-day-250.csv | 1 + 129890/day/candle-day-250.csv | 1 + 129920/day/candle-day-250.csv | 1 + 130500/day/candle-day-250.csv | 1 + 130580/day/candle-day-250.csv | 1 + 130660/day/candle-day-250.csv | 1 + 130740/day/candle-day-250.csv | 1 + 131030/day/candle-day-250.csv | 1 + 131090/day/candle-day-250.csv | 1 + 131100/day/candle-day-250.csv | 1 + 131180/day/candle-day-250.csv | 1 + 131220/day/candle-day-250.csv | 1 + 131290/day/candle-day-250.csv | 1 + 131370/day/candle-day-250.csv | 1 + 131400/day/candle-day-250.csv | 1 + 131760/day/candle-day-250.csv | 1 + 131970/day/candle-day-250.csv | 1 + 133750/day/candle-day-250.csv | 1 + 133820/day/candle-day-250.csv | 1 + 134060/day/candle-day-250.csv | 1 + 134380/day/candle-day-250.csv | 1 + 134580/day/candle-day-250.csv | 1 + 134790/day/candle-day-250.csv | 1 + 136410/day/candle-day-250.csv | 1 + 136480/day/candle-day-250.csv | 1 + 136490/day/candle-day-250.csv | 1 + 136540/day/candle-day-250.csv | 1 + 136660/day/candle-day-250.csv | 1 + 137080/day/candle-day-250.csv | 1 + 137310/day/candle-day-250.csv | 1 + 137400/day/candle-day-250.csv | 1 + 137940/day/candle-day-250.csv | 1 + 137950/day/candle-day-250.csv | 1 + 138040/day/candle-day-250.csv | 1 + 138070/day/candle-day-250.csv | 1 + 138080/day/candle-day-250.csv | 1 + 138360/day/candle-day-250.csv | 1 + 138490/day/candle-day-250.csv | 1 + 138580/day/candle-day-250.csv | 7 +- 138610/day/candle-day-250.csv | 1 + 138930/day/candle-day-250.csv | 1 + 139050/day/candle-day-250.csv | 7 +- 139130/day/candle-day-250.csv | 1 + 139480/day/candle-day-250.csv | 1 + 139670/day/candle-day-250.csv | 1 + 139990/day/candle-day-250.csv | 1 + 140070/day/candle-day-250.csv | 1 + 140410/day/candle-day-250.csv | 1 + 140430/day/candle-day-250.csv | 1 + 140520/day/candle-day-250.csv | 1 + 140610/day/candle-day-250.csv | 1 + 140660/day/candle-day-250.csv | 7 +- 140670/day/candle-day-250.csv | 1 + 140860/day/candle-day-250.csv | 1 + 140910/day/candle-day-250.csv | 7 +- 141000/day/candle-day-250.csv | 1 + 141080/day/candle-day-250.csv | 1 + 142210/day/candle-day-250.csv | 1 + 142280/day/candle-day-250.csv | 1 + 142760/day/candle-day-250.csv | 1 + 143160/day/candle-day-250.csv | 1 + 143210/day/candle-day-250.csv | 1 + 143240/day/candle-day-250.csv | 1 + 143540/day/candle-day-250.csv | 1 + 144510/day/candle-day-250.csv | 1 + 144960/day/candle-day-250.csv | 1 + 145020/day/candle-day-250.csv | 1 + 145170/day/candle-day-250.csv | 1 + 145210/day/candle-day-250.csv | 1 + 145270/day/candle-day-250.csv | 1 + 145720/day/candle-day-250.csv | 1 + 145990/day/candle-day-250.csv | 1 + 146060/day/candle-day-250.csv | 1 + 146320/day/candle-day-250.csv | 1 + 147760/day/candle-day-250.csv | 1 + 147830/day/candle-day-250.csv | 1 + 148150/day/candle-day-250.csv | 1 + 148250/day/candle-day-250.csv | 1 + 148780/day/candle-day-250.csv | 1 + 148930/day/candle-day-250.csv | 1 + 149010/day/candle-day-250.csv | 1 + 149300/day/candle-day-250.csv | 1 + 149950/day/candle-day-250.csv | 1 + 149980/day/candle-day-250.csv | 1 + 150840/day/candle-day-250.csv | 7 +- 150900/day/candle-day-250.csv | 1 + 151860/day/candle-day-250.csv | 1 + 151910/day/candle-day-250.csv | 7 +- 152550/day/candle-day-250.csv | 1 + 153460/day/candle-day-250.csv | 1 + 153490/day/candle-day-250.csv | 1 + 153710/day/candle-day-250.csv | 1 + 154030/day/candle-day-250.csv | 1 + 154040/day/candle-day-250.csv | 1 + 155650/day/candle-day-250.csv | 1 + 155660/day/candle-day-250.csv | 1 + 156100/day/candle-day-250.csv | 1 + 158430/day/candle-day-250.csv | 1 + 159010/day/candle-day-250.csv | 1 + 159580/day/candle-day-250.csv | 1 + 159910/day/candle-day-250.csv | 1 + 160190/day/candle-day-250.csv | 1 + 160550/day/candle-day-250.csv | 1 + 160600/day/candle-day-250.csv | 7 +- 160980/day/candle-day-250.csv | 1 + 161000/day/candle-day-250.csv | 1 + 161390/day/candle-day-250.csv | 1 + 161580/day/candle-day-250.csv | 1 + 161890/day/candle-day-250.csv | 1 + 162120/day/candle-day-250.csv | 1 + 162300/day/candle-day-250.csv | 1 + 163280/day/candle-day-250.csv | 1 + 163560/day/candle-day-250.csv | 1 + 163730/day/candle-day-250.csv | 1 + 166090/day/candle-day-250.csv | 1 + 166480/day/candle-day-250.csv | 1 + 168330/day/candle-day-250.csv | 1 + 168360/day/candle-day-250.csv | 1 + 168490/day/candle-day-250.csv | 1 + 169330/day/candle-day-250.csv | 1 + 169670/day/candle-day-250.csv | 1 + 170030/day/candle-day-250.csv | 1 + 170790/day/candle-day-250.csv | 1 + 170900/day/candle-day-250.csv | 1 + 170920/day/candle-day-250.csv | 1 + 171010/day/candle-day-250.csv | 1 + 171090/day/candle-day-250.csv | 1 + 171120/day/candle-day-250.csv | 1 + 172670/day/candle-day-250.csv | 1 + 173130/day/candle-day-250.csv | 1 + 173940/day/candle-day-250.csv | 1 + 174880/day/candle-day-250.csv | 7 +- 174900/day/candle-day-250.csv | 1 + 175140/day/candle-day-250.csv | 1 + 175250/day/candle-day-250.csv | 1 + 175330/day/candle-day-250.csv | 1 + 176590/day/candle-day-250.csv | 1 + 176750/day/candle-day-250.csv | 1 + 177350/day/candle-day-250.csv | 1 + 177830/day/candle-day-250.csv | 1 + 178320/day/candle-day-250.csv | 1 + 178600/day/candle-day-250.csv | 1 + 178780/day/candle-day-250.csv | 7 +- 178920/day/candle-day-250.csv | 1 + 179290/day/candle-day-250.csv | 1 + 179530/day/candle-day-250.csv | 1 + 179720/day/candle-day-250.csv | 5 +- 179900/day/candle-day-250.csv | 1 + 180060/day/candle-day-250.csv | 1 + 180400/day/candle-day-250.csv | 1 + 180640/day/candle-day-250.csv | 1 + 181710/day/candle-day-250.csv | 1 + 182360/day/candle-day-250.csv | 1 + 182400/day/candle-day-250.csv | 7 +- 183190/day/candle-day-250.csv | 1 + 183300/day/candle-day-250.csv | 1 + 183490/day/candle-day-250.csv | 1 + 184230/day/candle-day-250.csv | 1 + 185190/day/candle-day-250.csv | 3 +- 185490/day/candle-day-250.csv | 1 + 185750/day/candle-day-250.csv | 1 + 186230/day/candle-day-250.csv | 1 + 187220/day/candle-day-250.csv | 1 + 187270/day/candle-day-250.csv | 1 + 187420/day/candle-day-250.csv | 1 + 187660/day/candle-day-250.csv | 1 + 187790/day/candle-day-250.csv | 7 +- 187870/day/candle-day-250.csv | 1 + 188260/day/candle-day-250.csv | 1 + 189300/day/candle-day-250.csv | 1 + 189330/day/candle-day-250.csv | 1 + 189350/day/candle-day-250.csv | 7 +- 189690/day/candle-day-250.csv | 1 + 189860/day/candle-day-250.csv | 1 + 189980/day/candle-day-250.csv | 1 + 190510/day/candle-day-250.csv | 1 + 190650/day/candle-day-250.csv | 1 + 191410/day/candle-day-250.csv | 1 + 191420/day/candle-day-250.csv | 1 + 191600/day/candle-day-250.csv | 7 +- 192080/day/candle-day-250.csv | 1 + 192250/day/candle-day-250.csv | 1 + 192390/day/candle-day-250.csv | 1 + 192400/day/candle-day-250.csv | 1 + 192410/day/candle-day-250.csv | 1 + 192440/day/candle-day-250.csv | 1 + 192650/day/candle-day-250.csv | 1 + 192820/day/candle-day-250.csv | 1 + 193250/day/candle-day-250.csv | 1 + 194370/day/candle-day-250.csv | 1 + 194480/day/candle-day-250.csv | 1 + 194700/day/candle-day-250.csv | 1 + 195500/day/candle-day-250.csv | 1 + 195870/day/candle-day-250.csv | 1 + 195940/day/candle-day-250.csv | 1 + 195990/day/candle-day-250.csv | 1 + 196170/day/candle-day-250.csv | 1 + 196300/day/candle-day-250.csv | 1 + 196450/day/candle-day-250.csv | 1 + 196490/day/candle-day-250.csv | 7 +- 196700/day/candle-day-250.csv | 1 + 197140/day/candle-day-250.csv | 1 + 198080/day/candle-day-250.csv | 1 + 198440/day/candle-day-250.csv | 1 + 198940/day/candle-day-250.csv | 1 + 199150/day/candle-day-250.csv | 1 + 199290/day/candle-day-250.csv | 1 + 199430/day/candle-day-250.csv | 1 + 199480/day/candle-day-250.csv | 1 + 199550/day/candle-day-250.csv | 1 + 199730/day/candle-day-250.csv | 1 + 199800/day/candle-day-250.csv | 1 + 199820/day/candle-day-250.csv | 1 + 200130/day/candle-day-250.csv | 1 + 200230/day/candle-day-250.csv | 1 + 200350/day/candle-day-250.csv | 1 + 200470/day/candle-day-250.csv | 1 + 200580/day/candle-day-250.csv | 1 + 200670/day/candle-day-250.csv | 1 + 200710/day/candle-day-250.csv | 1 + 200780/day/candle-day-250.csv | 1 + 200880/day/candle-day-250.csv | 1 + 201490/day/candle-day-250.csv | 1 + 202960/day/candle-day-250.csv | 1 + 203400/day/candle-day-250.csv | 1 + 203450/day/candle-day-250.csv | 1 + 203650/day/candle-day-250.csv | 1 + 203690/day/candle-day-250.csv | 1 + 204020/day/candle-day-250.csv | 1 + 204210/day/candle-day-250.csv | 1 + 204270/day/candle-day-250.csv | 1 + 204320/day/candle-day-250.csv | 1 + 204610/day/candle-day-250.csv | 1 + 204620/day/candle-day-250.csv | 1 + 204630/day/candle-day-250.csv | 7 +- 204840/day/candle-day-250.csv | 1 + 205100/day/candle-day-250.csv | 1 + 205470/day/candle-day-250.csv | 1 + 205500/day/candle-day-250.csv | 1 + 206400/day/candle-day-250.csv | 1 + 206560/day/candle-day-250.csv | 1 + 206640/day/candle-day-250.csv | 1 + 206650/day/candle-day-250.csv | 1 + 206950/day/candle-day-250.csv | 1 + 207490/day/candle-day-250.csv | 3 +- 207760/day/candle-day-250.csv | 1 + 207940/day/candle-day-250.csv | 1 + 208140/day/candle-day-250.csv | 1 + 208340/day/candle-day-250.csv | 7 +- 208350/day/candle-day-250.csv | 1 + 208370/day/candle-day-250.csv | 1 + 208640/day/candle-day-250.csv | 1 + 208710/day/candle-day-250.csv | 1 + 208850/day/candle-day-250.csv | 1 + 208860/day/candle-day-250.csv | 7 +- 208890/day/candle-day-250.csv | 5 +- 209640/day/candle-day-250.csv | 1 + 210120/day/candle-day-250.csv | 1 + 210540/day/candle-day-250.csv | 1 + 210980/day/candle-day-250.csv | 1 + 211050/day/candle-day-250.csv | 1 + 211270/day/candle-day-250.csv | 1 + 212310/day/candle-day-250.csv | 1 + 212560/day/candle-day-250.csv | 1 + 213420/day/candle-day-250.csv | 1 + 213500/day/candle-day-250.csv | 1 + 214150/day/candle-day-250.csv | 1 + 214180/day/candle-day-250.csv | 1 + 214260/day/candle-day-250.csv | 1 + 214270/day/candle-day-250.csv | 1 + 214310/day/candle-day-250.csv | 7 +- 214320/day/candle-day-250.csv | 1 + 214330/day/candle-day-250.csv | 1 + 214370/day/candle-day-250.csv | 1 + 214390/day/candle-day-250.csv | 7 +- 214420/day/candle-day-250.csv | 1 + 214430/day/candle-day-250.csv | 1 + 214450/day/candle-day-250.csv | 1 + 214610/day/candle-day-250.csv | 1 + 214680/day/candle-day-250.csv | 1 + 214870/day/candle-day-250.csv | 7 +- 215000/day/candle-day-250.csv | 1 + 215090/day/candle-day-250.csv | 7 +- 215100/day/candle-day-250.csv | 1 + 215200/day/candle-day-250.csv | 1 + 215360/day/candle-day-250.csv | 1 + 215380/day/candle-day-250.csv | 1 + 215480/day/candle-day-250.csv | 1 + 215570/day/candle-day-250.csv | 1 + 215600/day/candle-day-250.csv | 1 + 215790/day/candle-day-250.csv | 1 + 216050/day/candle-day-250.csv | 1 + 216080/day/candle-day-250.csv | 1 + 216400/day/candle-day-250.csv | 1 + 217190/day/candle-day-250.csv | 1 + 217270/day/candle-day-250.csv | 1 + 217320/day/candle-day-250.csv | 5 +- 217330/day/candle-day-250.csv | 1 + 217480/day/candle-day-250.csv | 7 +- 217500/day/candle-day-250.csv | 1 + 217620/day/candle-day-250.csv | 7 +- 217730/day/candle-day-250.csv | 1 + 217820/day/candle-day-250.csv | 1 + 217880/day/candle-day-250.csv | 1 + 217910/day/candle-day-250.csv | 1 + 217950/day/candle-day-250.csv | 1 + 218150/day/candle-day-250.csv | 1 + 218410/day/candle-day-250.csv | 1 + 219130/day/candle-day-250.csv | 1 + 219420/day/candle-day-250.csv | 1 + 219550/day/candle-day-250.csv | 1 + 219750/day/candle-day-250.csv | 7 +- 220100/day/candle-day-250.csv | 1 + 220180/day/candle-day-250.csv | 1 + 220260/day/candle-day-250.csv | 1 + 221800/day/candle-day-250.csv | 1 + 221840/day/candle-day-250.csv | 1 + 221980/day/candle-day-250.csv | 1 + 222040/day/candle-day-250.csv | 1 + 222080/day/candle-day-250.csv | 1 + 222110/day/candle-day-250.csv | 1 + 222160/day/candle-day-250.csv | 7 +- 222420/day/candle-day-250.csv | 1 + 222670/day/candle-day-250.csv | 1 + 222800/day/candle-day-250.csv | 1 + 222810/day/candle-day-250.csv | 7 +- 222980/day/candle-day-250.csv | 1 + 223220/day/candle-day-250.csv | 5 +- 223250/day/candle-day-250.csv | 1 + 223310/day/candle-day-250.csv | 1 + 224060/day/candle-day-250.csv | 1 + 224110/day/candle-day-250.csv | 1 + 224760/day/candle-day-250.csv | 5 +- 224810/day/candle-day-250.csv | 5 +- 225190/day/candle-day-250.csv | 1 + 225220/day/candle-day-250.csv | 1 + 225430/day/candle-day-250.csv | 1 + 225530/day/candle-day-250.csv | 1 + 225570/day/candle-day-250.csv | 1 + 225590/day/candle-day-250.csv | 1 + 226320/day/candle-day-250.csv | 1 + 226330/day/candle-day-250.csv | 1 + 226340/day/candle-day-250.csv | 1 + 226360/day/candle-day-250.csv | 7 +- 226400/day/candle-day-250.csv | 1 + 226440/day/candle-day-250.csv | 7 +- 226950/day/candle-day-250.csv | 1 + 227100/day/candle-day-250.csv | 1 + 227420/day/candle-day-250.csv | 5 +- 227610/day/candle-day-250.csv | 1 + 227840/day/candle-day-250.csv | 1 + 227950/day/candle-day-250.csv | 1 + 228340/day/candle-day-250.csv | 1 + 228670/day/candle-day-250.csv | 1 + 228760/day/candle-day-250.csv | 1 + 228850/day/candle-day-250.csv | 1 + 229000/day/candle-day-250.csv | 1 + 229500/day/candle-day-250.csv | 1 + 229640/day/candle-day-250.csv | 1 + 230240/day/candle-day-250.csv | 1 + 230360/day/candle-day-250.csv | 1 + 230980/day/candle-day-250.csv | 7 +- 232140/day/candle-day-250.csv | 1 + 232530/day/candle-day-250.csv | 1 + 232680/day/candle-day-250.csv | 1 + 232830/day/candle-day-250.csv | 1 + 233250/day/candle-day-250.csv | 1 + 233990/day/candle-day-250.csv | 1 + 234070/day/candle-day-250.csv | 1 + 234080/day/candle-day-250.csv | 1 + 234100/day/candle-day-250.csv | 1 + 234300/day/candle-day-250.csv | 1 + 234340/day/candle-day-250.csv | 1 + 234690/day/candle-day-250.csv | 1 + 234920/day/candle-day-250.csv | 1 + 235980/day/candle-day-250.csv | 1 + 236030/day/candle-day-250.csv | 1 + 236200/day/candle-day-250.csv | 1 + 236340/day/candle-day-250.csv | 1 + 236810/day/candle-day-250.csv | 1 + 237690/day/candle-day-250.csv | 1 + 237750/day/candle-day-250.csv | 1 + 237820/day/candle-day-250.csv | 1 + 237880/day/candle-day-250.csv | 1 + 238090/day/candle-day-250.csv | 1 + 238120/day/candle-day-250.csv | 1 + 238170/day/candle-day-250.csv | 1 + 238200/day/candle-day-250.csv | 1 + 238490/day/candle-day-250.csv | 1 + 238500/day/candle-day-250.csv | 1 + 239340/day/candle-day-250.csv | 1 + 239610/day/candle-day-250.csv | 1 + 239890/day/candle-day-250.csv | 1 + 240600/day/candle-day-250.csv | 1 + 240810/day/candle-day-250.csv | 1 + 241520/day/candle-day-250.csv | 1 + 241560/day/candle-day-250.csv | 1 + 241590/day/candle-day-250.csv | 1 + 241690/day/candle-day-250.csv | 1 + 241710/day/candle-day-250.csv | 1 + 241770/day/candle-day-250.csv | 1 + 241790/day/candle-day-250.csv | 1 + 241820/day/candle-day-250.csv | 1 + 241840/day/candle-day-250.csv | 1 + 242040/day/candle-day-250.csv | 1 + 243070/day/candle-day-250.csv | 1 + 243840/day/candle-day-250.csv | 1 + 243870/day/candle-day-250.csv | 1 + 244460/day/candle-day-250.csv | 1 + 244880/day/candle-day-250.csv | 1 + 244920/day/candle-day-250.csv | 1 + 245450/day/candle-day-250.csv | 1 + 245620/day/candle-day-250.csv | 7 +- 246250/day/candle-day-250.csv | 1 + 246690/day/candle-day-250.csv | 1 + 246710/day/candle-day-250.csv | 1 + 246720/day/candle-day-250.csv | 1 + 246960/day/candle-day-250.csv | 1 + 247540/day/candle-day-250.csv | 1 + 247660/day/candle-day-250.csv | 1 + 248070/day/candle-day-250.csv | 1 + 248170/day/candle-day-250.csv | 1 + 249420/day/candle-day-250.csv | 1 + 250000/day/candle-day-250.csv | 1 + 250030/day/candle-day-250.csv | 1 + 250060/day/candle-day-250.csv | 1 + 250930/day/candle-day-250.csv | 1 + 251120/day/candle-day-250.csv | 1 + 251270/day/candle-day-250.csv | 1 + 251280/day/candle-day-250.csv | 1 + 251370/day/candle-day-250.csv | 1 + 251630/day/candle-day-250.csv | 1 + 251970/day/candle-day-250.csv | 1 + 252500/day/candle-day-250.csv | 1 + 252990/day/candle-day-250.csv | 1 + 253450/day/candle-day-250.csv | 1 + 253590/day/candle-day-250.csv | 1 + 253610/day/candle-day-250.csv | 1 + 253840/day/candle-day-250.csv | 1 + 254120/day/candle-day-250.csv | 1 + 254160/day/candle-day-250.csv | 3 +- 254490/day/candle-day-250.csv | 1 + 255220/day/candle-day-250.csv | 1 + 255440/day/candle-day-250.csv | 1 + 256150/day/candle-day-250.csv | 1 + 256630/day/candle-day-250.csv | 1 + 256840/day/candle-day-250.csv | 1 + 256940/day/candle-day-250.csv | 1 + 257370/day/candle-day-250.csv | 1 + 257720/day/candle-day-250.csv | 1 + 257990/day/candle-day-250.csv | 1 + 258050/day/candle-day-250.csv | 1 + 258540/day/candle-day-250.csv | 1 + 258610/day/candle-day-250.csv | 1 + 258790/day/candle-day-250.csv | 1 + 258830/day/candle-day-250.csv | 7 +- 259630/day/candle-day-250.csv | 1 + 259960/day/candle-day-250.csv | 1 + 260660/day/candle-day-250.csv | 1 + 260870/day/candle-day-250.csv | 1 + 260930/day/candle-day-250.csv | 1 + 260970/day/candle-day-250.csv | 1 + 261200/day/candle-day-250.csv | 1 + 261780/day/candle-day-250.csv | 1 + 262260/day/candle-day-250.csv | 1 + 262840/day/candle-day-250.csv | 1 + 263020/day/candle-day-250.csv | 1 + 263050/day/candle-day-250.csv | 1 + 263600/day/candle-day-250.csv | 1 + 263690/day/candle-day-250.csv | 1 + 263700/day/candle-day-250.csv | 1 + 263720/day/candle-day-250.csv | 1 + 263750/day/candle-day-250.csv | 1 + 263770/day/candle-day-250.csv | 1 + 263800/day/candle-day-250.csv | 1 + 263810/day/candle-day-250.csv | 1 + 263860/day/candle-day-250.csv | 1 + 263920/day/candle-day-250.csv | 1 + 264450/day/candle-day-250.csv | 1 + 264660/day/candle-day-250.csv | 1 + 264850/day/candle-day-250.csv | 1 + 264900/day/candle-day-250.csv | 1 + 265520/day/candle-day-250.csv | 1 + 265560/day/candle-day-250.csv | 1 + 265740/day/candle-day-250.csv | 1 + 266170/day/candle-day-250.csv | 1 + 266350/day/candle-day-250.csv | 1 + 266470/day/candle-day-250.csv | 1 + 266870/day/candle-day-250.csv | 1 + 267080/day/candle-day-250.csv | 1 + 267250/day/candle-day-250.csv | 1 + 267260/day/candle-day-250.csv | 1 + 267270/day/candle-day-250.csv | 1 + 267290/day/candle-day-250.csv | 1 + 267320/day/candle-day-250.csv | 1 + 267790/day/candle-day-250.csv | 1 + 267850/day/candle-day-250.csv | 1 + 267980/day/candle-day-250.csv | 1 + 268280/day/candle-day-250.csv | 1 + 268600/day/candle-day-250.csv | 7 +- 269620/day/candle-day-250.csv | 7 +- 270210/day/candle-day-250.csv | 1 + 270520/day/candle-day-250.csv | 1 + 270660/day/candle-day-250.csv | 1 + 270870/day/candle-day-250.csv | 1 + 271560/day/candle-day-250.csv | 1 + 271830/day/candle-day-250.csv | 1 + 271940/day/candle-day-250.csv | 1 + 271980/day/candle-day-250.csv | 1 + 272110/day/candle-day-250.csv | 1 + 272210/day/candle-day-250.csv | 1 + 272290/day/candle-day-250.csv | 1 + 272450/day/candle-day-250.csv | 1 + 272550/day/candle-day-250.csv | 1 + 273060/day/candle-day-250.csv | 1 + 273640/day/candle-day-250.csv | 1 + 274090/day/candle-day-250.csv | 1 + 274400/day/candle-day-250.csv | 1 + 275630/day/candle-day-250.csv | 1 + 276040/day/candle-day-250.csv | 1 + 276240/day/candle-day-250.csv | 1 + 276730/day/candle-day-250.csv | 1 + 277070/day/candle-day-250.csv | 1 + 277410/day/candle-day-250.csv | 1 + 277810/day/candle-day-250.csv | 1 + 277880/day/candle-day-250.csv | 1 + 278280/day/candle-day-250.csv | 1 + 278470/day/candle-day-250.csv | 1 + 278650/day/candle-day-250.csv | 1 + 278990/day/candle-day-250.csv | 1 + 279060/day/candle-day-250.csv | 1 + 279600/day/candle-day-250.csv | 7 +- 280360/day/candle-day-250.csv | 1 + 281740/day/candle-day-250.csv | 1 + 281820/day/candle-day-250.csv | 1 + 282330/day/candle-day-250.csv | 1 + 282720/day/candle-day-250.csv | 1 + 282880/day/candle-day-250.csv | 1 + 283100/day/candle-day-250.csv | 1 + 284620/day/candle-day-250.csv | 1 + 284740/day/candle-day-250.csv | 1 + 285130/day/candle-day-250.csv | 1 + 285490/day/candle-day-250.csv | 1 + 285800/day/candle-day-250.csv | 1 + 286750/day/candle-day-250.csv | 1 + 286940/day/candle-day-250.csv | 1 + 288330/day/candle-day-250.csv | 1 + 288490/day/candle-day-250.csv | 1 + 288620/day/candle-day-250.csv | 1 + 288980/day/candle-day-250.csv | 1 + 289010/day/candle-day-250.csv | 1 + 289080/day/candle-day-250.csv | 1 + 289170/day/candle-day-250.csv | 1 + 289220/day/candle-day-250.csv | 1 + 289860/day/candle-day-250.csv | 1 + 289930/day/candle-day-250.csv | 1 + 290090/day/candle-day-250.csv | 1 + 290120/day/candle-day-250.csv | 1 + 290270/day/candle-day-250.csv | 1 + 290380/day/candle-day-250.csv | 7 +- 290520/day/candle-day-250.csv | 1 + 290550/day/candle-day-250.csv | 1 + 290560/day/candle-day-250.csv | 1 + 290650/day/candle-day-250.csv | 1 + 290660/day/candle-day-250.csv | 1 + 290670/day/candle-day-250.csv | 1 + 290690/day/candle-day-250.csv | 1 + 290720/day/candle-day-250.csv | 1 + 290740/day/candle-day-250.csv | 1 + 291230/day/candle-day-250.csv | 1 + 291650/day/candle-day-250.csv | 1 + 291810/day/candle-day-250.csv | 1 + 293480/day/candle-day-250.csv | 1 + 293490/day/candle-day-250.csv | 1 + 293580/day/candle-day-250.csv | 1 + 293780/day/candle-day-250.csv | 1 + 293940/day/candle-day-250.csv | 1 + 294090/day/candle-day-250.csv | 1 + 294140/day/candle-day-250.csv | 1 + 294570/day/candle-day-250.csv | 1 + 294630/day/candle-day-250.csv | 1 + 294870/day/candle-day-250.csv | 1 + 295310/day/candle-day-250.csv | 1 + 296160/day/candle-day-250.csv | 1 + 296520/day/candle-day-250.csv | 3 +- 296640/day/candle-day-250.csv | 1 + 297090/day/candle-day-250.csv | 1 + 297570/day/candle-day-250.csv | 1 + 297890/day/candle-day-250.csv | 1 + 298000/day/candle-day-250.csv | 1 + 298020/day/candle-day-250.csv | 1 + 298040/day/candle-day-250.csv | 1 + 298050/day/candle-day-250.csv | 1 + 298060/day/candle-day-250.csv | 1 + 298380/day/candle-day-250.csv | 1 + 298540/day/candle-day-250.csv | 1 + 298690/day/candle-day-250.csv | 1 + 298830/day/candle-day-250.csv | 1 + 299030/day/candle-day-250.csv | 1 + 299170/day/candle-day-250.csv | 1 + 299480/day/candle-day-250.csv | 3 +- 299660/day/candle-day-250.csv | 1 + 299900/day/candle-day-250.csv | 1 + 299910/day/candle-day-250.csv | 7 +- 300080/day/candle-day-250.csv | 1 + 300120/day/candle-day-250.csv | 1 + 300720/day/candle-day-250.csv | 1 + 301300/day/candle-day-250.csv | 1 + 302430/day/candle-day-250.csv | 1 + 302440/day/candle-day-250.csv | 1 + 302550/day/candle-day-250.csv | 1 + 302920/day/candle-day-250.csv | 3 +- 303030/day/candle-day-250.csv | 1 + 303360/day/candle-day-250.csv | 1 + 303530/day/candle-day-250.csv | 1 + 304100/day/candle-day-250.csv | 1 + 304360/day/candle-day-250.csv | 1 + 304840/day/candle-day-250.csv | 1 + 305090/day/candle-day-250.csv | 1 + 306040/day/candle-day-250.csv | 1 + 306200/day/candle-day-250.csv | 1 + 306620/day/candle-day-250.csv | 1 + 307180/day/candle-day-250.csv | 1 + 307280/day/candle-day-250.csv | 1 + 307750/day/candle-day-250.csv | 1 + 307870/day/candle-day-250.csv | 1 + 307930/day/candle-day-250.csv | 1 + 307950/day/candle-day-250.csv | 1 + 308080/day/candle-day-250.csv | 1 + 308100/day/candle-day-250.csv | 1 + 308170/day/candle-day-250.csv | 1 + 308430/day/candle-day-250.csv | 1 + 308700/day/candle-day-250.csv | 5 +- 309930/day/candle-day-250.csv | 1 + 309960/day/candle-day-250.csv | 1 + 310200/day/candle-day-250.csv | 1 + 310210/day/candle-day-250.csv | 1 + 310870/day/candle-day-250.csv | 1 + 311060/day/candle-day-250.csv | 1 + 311320/day/candle-day-250.csv | 1 + 311390/day/candle-day-250.csv | 1 + 311690/day/candle-day-250.csv | 1 + 311960/day/candle-day-250.csv | 1 + 312610/day/candle-day-250.csv | 1 + 313760/day/candle-day-250.csv | 1 + 314130/day/candle-day-250.csv | 1 + 314140/day/candle-day-250.csv | 1 + 314930/day/candle-day-250.csv | 1 + 315640/day/candle-day-250.csv | 1 + 316140/day/candle-day-250.csv | 1 + 317120/day/candle-day-250.csv | 1 + 317240/day/candle-day-250.csv | 7 +- 317330/day/candle-day-250.csv | 1 + 317400/day/candle-day-250.csv | 1 + 317530/day/candle-day-250.csv | 1 + 317690/day/candle-day-250.csv | 1 + 317770/day/candle-day-250.csv | 1 + 317830/day/candle-day-250.csv | 1 + 317850/day/candle-day-250.csv | 1 + 317860/day/candle-day-250.csv | 3 +- 317870/day/candle-day-250.csv | 1 + 318000/day/candle-day-250.csv | 1 + 318010/day/candle-day-250.csv | 1 + 318020/day/candle-day-250.csv | 1 + 318160/day/candle-day-250.csv | 1 + 318410/day/candle-day-250.csv | 1 + 318660/day/candle-day-250.csv | 1 + 319400/day/candle-day-250.csv | 1 + 319660/day/candle-day-250.csv | 1 + 320000/day/candle-day-250.csv | 1 + 321260/day/candle-day-250.csv | 1 + 321370/day/candle-day-250.csv | 1 + 321550/day/candle-day-250.csv | 1 + 321820/day/candle-day-250.csv | 1 + 322000/day/candle-day-250.csv | 1 + 322180/day/candle-day-250.csv | 1 + 322310/day/candle-day-250.csv | 1 + 322510/day/candle-day-250.csv | 1 + 322780/day/candle-day-250.csv | 1 + 322970/day/candle-day-250.csv | 1 + 323230/day/candle-day-250.csv | 7 +- 323280/day/candle-day-250.csv | 1 + 323350/day/candle-day-250.csv | 1 + 323410/day/candle-day-250.csv | 1 + 323990/day/candle-day-250.csv | 1 + 326030/day/candle-day-250.csv | 1 + 327260/day/candle-day-250.csv | 1 + 327610/day/candle-day-250.csv | 1 + 328130/day/candle-day-250.csv | 1 + 328380/day/candle-day-250.csv | 1 + 329180/day/candle-day-250.csv | 1 + 330350/day/candle-day-250.csv | 1 + 330590/day/candle-day-250.csv | 1 + 330730/day/candle-day-250.csv | 1 + 330860/day/candle-day-250.csv | 1 + 331380/day/candle-day-250.csv | 1 + 331520/day/candle-day-250.csv | 1 + 331660/day/candle-day-250.csv | 5 +- 331920/day/candle-day-250.csv | 1 + 332290/day/candle-day-250.csv | 1 + 332370/day/candle-day-250.csv | 1 + 332570/day/candle-day-250.csv | 1 + 333050/day/candle-day-250.csv | 1 + 333430/day/candle-day-250.csv | 1 + 333620/day/candle-day-250.csv | 1 + 334890/day/candle-day-250.csv | 1 + 334970/day/candle-day-250.csv | 1 + 335810/day/candle-day-250.csv | 1 + 335870/day/candle-day-250.csv | 1 + 335890/day/candle-day-250.csv | 1 + 336040/day/candle-day-250.csv | 1 + 336060/day/candle-day-250.csv | 1 + 336260/day/candle-day-250.csv | 1 + 336370/day/candle-day-250.csv | 1 + 336570/day/candle-day-250.csv | 1 + 336680/day/candle-day-250.csv | 1 + 337840/day/candle-day-250.csv | 1 + 337930/day/candle-day-250.csv | 1 + 338100/day/candle-day-250.csv | 1 + 338220/day/candle-day-250.csv | 1 + 338840/day/candle-day-250.csv | 1 + 339770/day/candle-day-250.csv | 1 + 339950/day/candle-day-250.csv | 1 + 340360/day/candle-day-250.csv | 1 + 340440/day/candle-day-250.csv | 1 + 340570/day/candle-day-250.csv | 1 + 340810/day/candle-day-250.csv | 1 + 340930/day/candle-day-250.csv | 1 + 341170/day/candle-day-250.csv | 1 + 341310/day/candle-day-250.csv | 1 + 343090/day/candle-day-250.csv | 1 + 344820/day/candle-day-250.csv | 1 + 344860/day/candle-day-250.csv | 1 + 346010/day/candle-day-250.csv | 5 +- 347000/day/candle-day-250.csv | 1 + 347700/day/candle-day-250.csv | 1 + 347740/day/candle-day-250.csv | 1 + 347770/day/candle-day-250.csv | 1 + 347850/day/candle-day-250.csv | 1 + 347860/day/candle-day-250.csv | 1 + 347890/day/candle-day-250.csv | 1 + 348030/day/candle-day-250.csv | 1 + 348080/day/candle-day-250.csv | 1 + 348150/day/candle-day-250.csv | 1 + 348210/day/candle-day-250.csv | 1 + 348340/day/candle-day-250.csv | 1 + 348350/day/candle-day-250.csv | 1 + 348370/day/candle-day-250.csv | 1 + 348950/day/candle-day-250.csv | 1 + 350520/day/candle-day-250.csv | 1 + 351020/day/candle-day-250.csv | 5 +- 351320/day/candle-day-250.csv | 1 + 351330/day/candle-day-250.csv | 1 + 351870/day/candle-day-250.csv | 1 + 352090/day/candle-day-250.csv | 1 + 352480/day/candle-day-250.csv | 1 + 352700/day/candle-day-250.csv | 1 + 352770/day/candle-day-250.csv | 1 + 352820/day/candle-day-250.csv | 1 + 352910/day/candle-day-250.csv | 1 + 352940/day/candle-day-250.csv | 1 + 353190/day/candle-day-250.csv | 1 + 353200/day/candle-day-250.csv | 1 + 353590/day/candle-day-250.csv | 1 + 353810/day/candle-day-250.csv | 1 + 354200/day/candle-day-250.csv | 1 + 354320/day/candle-day-250.csv | 1 + 354390/day/candle-day-250.csv | 1 + 355150/day/candle-day-250.csv | 1 + 355390/day/candle-day-250.csv | 1 + 355690/day/candle-day-250.csv | 1 + 356680/day/candle-day-250.csv | 1 + 356860/day/candle-day-250.csv | 1 + 356890/day/candle-day-250.csv | 1 + 357120/day/candle-day-250.csv | 1 + 357230/day/candle-day-250.csv | 1 + 357250/day/candle-day-250.csv | 1 + 357430/day/candle-day-250.csv | 1 + 357550/day/candle-day-250.csv | 1 + 357580/day/candle-day-250.csv | 1 + 357780/day/candle-day-250.csv | 1 + 357880/day/candle-day-250.csv | 1 + 358570/day/candle-day-250.csv | 1 + 359090/day/candle-day-250.csv | 1 + 360070/day/candle-day-250.csv | 1 + 360350/day/candle-day-250.csv | 1 + 361390/day/candle-day-250.csv | 1 + 361570/day/candle-day-250.csv | 1 + 361610/day/candle-day-250.csv | 1 + 361670/day/candle-day-250.csv | 1 + 362320/day/candle-day-250.csv | 1 + 362990/day/candle-day-250.csv | 1 + 363250/day/candle-day-250.csv | 1 + 363260/day/candle-day-250.csv | 1 + 363280/day/candle-day-250.csv | 1 + 365270/day/candle-day-250.csv | 1 + 365330/day/candle-day-250.csv | 1 + 365340/day/candle-day-250.csv | 1 + 365550/day/candle-day-250.csv | 1 + 365590/day/candle-day-250.csv | 1 + 365900/day/candle-day-250.csv | 1 + 366030/day/candle-day-250.csv | 1 + 367000/day/candle-day-250.csv | 1 + 368600/day/candle-day-250.csv | 1 + 368770/day/candle-day-250.csv | 1 + 368970/day/candle-day-250.csv | 1 + 369370/day/candle-day-250.csv | 1 + 370090/day/candle-day-250.csv | 1 + 371950/day/candle-day-250.csv | 1 + 372170/day/candle-day-250.csv | 1 + 372320/day/candle-day-250.csv | 1 + 372800/day/candle-day-250.csv | 1 + 372910/day/candle-day-250.csv | 1 + 373110/day/candle-day-250.csv | 1 + 373170/day/candle-day-250.csv | 1 + 373200/day/candle-day-250.csv | 1 + 373220/day/candle-day-250.csv | 1 + 375500/day/candle-day-250.csv | 1 + 376180/day/candle-day-250.csv | 1 + 376190/day/candle-day-250.csv | 1 + 376270/day/candle-day-250.csv | 1 + 376290/day/candle-day-250.csv | 1 + 376300/day/candle-day-250.csv | 1 + 376930/day/candle-day-250.csv | 1 + 376980/day/candle-day-250.csv | 1 + 377030/day/candle-day-250.csv | 1 + 377190/day/candle-day-250.csv | 1 + 377220/day/candle-day-250.csv | 1 + 377300/day/candle-day-250.csv | 1 + 377330/day/candle-day-250.csv | 1 + 377450/day/candle-day-250.csv | 1 + 377460/day/candle-day-250.csv | 7 +- 377480/day/candle-day-250.csv | 1 + 377740/day/candle-day-250.csv | 1 + 378340/day/candle-day-250.csv | 1 + 378800/day/candle-day-250.csv | 1 + 378850/day/candle-day-250.csv | 1 + 379390/day/candle-day-250.csv | 1 + 380540/day/candle-day-250.csv | 1 + 381620/day/candle-day-250.csv | 1 + 381970/day/candle-day-250.csv | 1 + 382480/day/candle-day-250.csv | 1 + 382800/day/candle-day-250.csv | 1 + 382840/day/candle-day-250.csv | 1 + 382900/day/candle-day-250.csv | 1 + 383220/day/candle-day-250.csv | 1 + 383310/day/candle-day-250.csv | 1 + 383800/day/candle-day-250.csv | 1 + 383930/day/candle-day-250.csv | 1 + 384470/day/candle-day-250.csv | 1 + 388050/day/candle-day-250.csv | 1 + 388610/day/candle-day-250.csv | 1 + 388720/day/candle-day-250.csv | 1 + 388790/day/candle-day-250.csv | 1 + 388870/day/candle-day-250.csv | 1 + 389020/day/candle-day-250.csv | 1 + 389030/day/candle-day-250.csv | 1 + 389140/day/candle-day-250.csv | 1 + 389260/day/candle-day-250.csv | 1 + 389470/day/candle-day-250.csv | 1 + 389500/day/candle-day-250.csv | 1 + 389650/day/candle-day-250.csv | 1 + 390110/day/candle-day-250.csv | 3 +- 391710/day/candle-day-250.csv | 1 + 393210/day/candle-day-250.csv | 1 + 393890/day/candle-day-250.csv | 1 + 394280/day/candle-day-250.csv | 1 + 394800/day/candle-day-250.csv | 1 + 395400/day/candle-day-250.csv | 1 + 396270/day/candle-day-250.csv | 1 + 396300/day/candle-day-250.csv | 1 + 396470/day/candle-day-250.csv | 1 + 396690/day/candle-day-250.csv | 1 + 397030/day/candle-day-250.csv | 1 + 399720/day/candle-day-250.csv | 1 + 400760/day/candle-day-250.csv | 1 + 402030/day/candle-day-250.csv | 1 + 402340/day/candle-day-250.csv | 1 + 402420/day/candle-day-250.csv | 7 +- 402490/day/candle-day-250.csv | 1 + 403360/day/candle-day-250.csv | 1 + 403490/day/candle-day-250.csv | 1 + 403550/day/candle-day-250.csv | 1 + 403870/day/candle-day-250.csv | 1 + 404990/day/candle-day-250.csv | 1 + 405000/day/candle-day-250.csv | 1 + 405100/day/candle-day-250.csv | 1 + 405920/day/candle-day-250.csv | 1 + 406760/day/candle-day-250.csv | 1 + 406820/day/candle-day-250.csv | 1 + 407400/day/candle-day-250.csv | 1 + 408900/day/candle-day-250.csv | 1 + 408920/day/candle-day-250.csv | 1 + 411080/day/candle-day-250.csv | 1 + 412350/day/candle-day-250.csv | 1 + 412540/day/candle-day-250.csv | 1 + 412930/day/candle-day-250.csv | 1 + 413300/day/candle-day-250.csv | 1 + 413600/day/candle-day-250.csv | 1 + 413630/day/candle-day-250.csv | 1 + 413640/day/candle-day-250.csv | 1 + 415380/day/candle-day-250.csv | 1 + 415580/day/candle-day-250.csv | 1 + 416180/day/candle-day-250.csv | 1 + 417010/day/candle-day-250.csv | 1 + 417180/day/candle-day-250.csv | 1 + 417200/day/candle-day-250.csv | 1 + 417310/day/candle-day-250.csv | 1 + 417500/day/candle-day-250.csv | 1 + 417790/day/candle-day-250.csv | 1 + 417840/day/candle-day-250.csv | 1 + 417860/day/candle-day-250.csv | 1 + 417970/day/candle-day-250.csv | 1 + 418170/day/candle-day-250.csv | 1 + 418210/day/candle-day-250.csv | 7 +- 418250/day/candle-day-250.csv | 7 +- 418420/day/candle-day-250.csv | 1 + 418470/day/candle-day-250.csv | 1 + 418550/day/candle-day-250.csv | 1 + 418620/day/candle-day-250.csv | 1 + 419050/day/candle-day-250.csv | 1 + 419080/day/candle-day-250.csv | 1 + 419120/day/candle-day-250.csv | 1 + 419530/day/candle-day-250.csv | 1 + 419540/day/candle-day-250.csv | 1 + 419700/day/candle-day-250.csv | 5 +- 420570/day/candle-day-250.csv | 1 + 420770/day/candle-day-250.csv | 1 + 421800/day/candle-day-250.csv | 6 +- 422040/day/candle-day-250.csv | 1 + 424140/day/candle-day-250.csv | 1 + 424760/day/candle-day-250.csv | 1 + 424960/day/candle-day-250.csv | 1 + 424980/day/candle-day-250.csv | 1 + 425040/day/candle-day-250.csv | 1 + 425290/day/candle-day-250.csv | 1 + 425420/day/candle-day-250.csv | 1 + 429270/day/candle-day-250.csv | 1 + 430220/day/candle-day-250.csv | 1 + 430460/day/candle-day-250.csv | 1 + 430690/day/candle-day-250.csv | 1 + 430700/day/candle-day-250.csv | 1 + 431190/day/candle-day-250.csv | 1 + 432320/day/candle-day-250.csv | 1 + 432430/day/candle-day-250.csv | 1 + 432470/day/candle-day-250.csv | 1 + 432720/day/candle-day-250.csv | 1 + 433530/day/candle-day-250.csv | 1 + 434190/day/candle-day-250.csv | 1 + 434480/day/candle-day-250.csv | 1 + 435380/day/candle-day-250.csv | 1 + 435620/day/candle-day-250.csv | 1 + 435870/day/candle-day-250.csv | 1 + 437730/day/candle-day-250.csv | 1 + 437780/day/candle-day-250.csv | 1 + 438220/day/candle-day-250.csv | 7 +- 438580/day/candle-day-250.csv | 1 + 438700/day/candle-day-250.csv | 1 + 439090/day/candle-day-250.csv | 1 + 439250/day/candle-day-250.csv | 1 + 439410/day/candle-day-250.csv | 1 + 439580/day/candle-day-250.csv | 1 + 439730/day/candle-day-250.csv | 7 +- 440110/day/candle-day-250.csv | 1 + 440290/day/candle-day-250.csv | 1 + 440320/day/candle-day-250.csv | 1 + 440790/day/candle-day-250.csv | 1 + 440820/day/candle-day-250.csv | 1 + 441270/day/candle-day-250.csv | 1 + 442130/day/candle-day-250.csv | 1 + 442310/day/candle-day-250.csv | 1 + 442770/day/candle-day-250.csv | 1 + 442900/day/candle-day-250.csv | 1 + 443060/day/candle-day-250.csv | 1 + 443250/day/candle-day-250.csv | 1 + 443670/day/candle-day-250.csv | 1 + 444920/day/candle-day-250.csv | 1 + 445090/day/candle-day-250.csv | 1 + 445180/day/candle-day-250.csv | 1 + 445360/day/candle-day-250.csv | 1 + 445680/day/candle-day-250.csv | 1 + 445970/day/candle-day-250.csv | 1 + 446070/day/candle-day-250.csv | 1 + 446150/day/candle-day-250.csv | 1 + 446190/day/candle-day-250.csv | 1 + 446440/day/candle-day-250.csv | 1 + 446540/day/candle-day-250.csv | 1 + 446600/day/candle-day-250.csv | 5 +- 446750/day/candle-day-250.csv | 1 + 446840/day/candle-day-250.csv | 1 + 447690/day/candle-day-250.csv | 1 + 448280/day/candle-day-250.csv | 1 + 448370/day/candle-day-250.csv | 1 + 448710/day/candle-day-250.csv | 1 + 448730/day/candle-day-250.csv | 1 + 448740/day/candle-day-250.csv | 1 + 448760/day/candle-day-250.csv | 1 + 448780/day/candle-day-250.csv | 1 + 448830/day/candle-day-250.csv | 1 + 448900/day/candle-day-250.csv | 5 +- 449020/day/candle-day-250.csv | 1 + 450050/day/candle-day-250.csv | 1 + 450080/day/candle-day-250.csv | 1 + 450140/day/candle-day-250.csv | 1 + 450330/day/candle-day-250.csv | 1 + 450520/day/candle-day-250.csv | 1 + 450940/day/candle-day-250.csv | 1 + 451220/day/candle-day-250.csv | 1 + 451250/day/candle-day-250.csv | 1 + 451700/day/candle-day-250.csv | 1 + 451760/day/candle-day-250.csv | 1 + 451800/day/candle-day-250.csv | 1 + 452160/day/candle-day-250.csv | 1 + 452190/day/candle-day-250.csv | 1 + 452200/day/candle-day-250.csv | 1 + 452260/day/candle-day-250.csv | 1 + 452280/day/candle-day-250.csv | 1 + 452300/day/candle-day-250.csv | 1 + 452400/day/candle-day-250.csv | 1 + 452430/day/candle-day-250.csv | 1 + 452670/day/candle-day-250.csv | 1 + 452980/day/candle-day-250.csv | 1 + 453340/day/candle-day-250.csv | 1 + 453450/day/candle-day-250.csv | 1 + 453860/day/candle-day-250.csv | 1 + 454640/day/candle-day-250.csv | 1 + 454750/day/candle-day-250.csv | 1 + 454910/day/candle-day-250.csv | 1 + 455250/day/candle-day-250.csv | 1 + 455310/day/candle-day-250.csv | 1 + 455900/day/candle-day-250.csv | 1 + 455910/day/candle-day-250.csv | 1 + 456010/day/candle-day-250.csv | 1 + 456040/day/candle-day-250.csv | 1 + 456070/day/candle-day-250.csv | 1 + 456190/day/candle-day-250.csv | 5 +- 456440/day/candle-day-250.csv | 7 +- 456490/day/candle-day-250.csv | 1 + 456570/day/candle-day-250.csv | 1 + 456700/day/candle-day-250.csv | 5 +- 457190/day/candle-day-250.csv | 1 + 457370/day/candle-day-250.csv | 1 + 457390/day/candle-day-250.csv | 7 +- 457550/day/candle-day-250.csv | 1 + 457630/day/candle-day-250.csv | 1 + 457940/day/candle-day-250.csv | 1 + 458320/day/candle-day-250.csv | 7 +- 458610/day/candle-day-250.csv | 1 + 458650/day/candle-day-250.csv | 1 + 458870/day/candle-day-250.csv | 1 + 460470/day/candle-day-250.csv | 1 + 460850/day/candle-day-250.csv | 1 + 460860/day/candle-day-250.csv | 1 + 460930/day/candle-day-250.csv | 1 + 460940/day/candle-day-250.csv | 1 + 461030/day/candle-day-250.csv | 1 + 461300/day/candle-day-250.csv | 1 + 462020/day/candle-day-250.csv | 1 + 462350/day/candle-day-250.csv | 1 + 462510/day/candle-day-250.csv | 1 + 462520/day/candle-day-250.csv | 1 + 462870/day/candle-day-250.csv | 1 + 464080/day/candle-day-250.csv | 1 + 464280/day/candle-day-250.csv | 1 + 464440/day/candle-day-250.csv | 1 + 464500/day/candle-day-250.csv | 1 + 464580/day/candle-day-250.csv | 1 + 464680/day/candle-day-250.csv | 1 + 465320/day/candle-day-250.csv | 1 + 465480/day/candle-day-250.csv | 1 + 465770/day/candle-day-250.csv | 1 + 466100/day/candle-day-250.csv | 1 + 466910/day/candle-day-250.csv | 1 + 467930/day/candle-day-250.csv | 1 + 468510/day/candle-day-250.csv | 7 +- 468760/day/candle-day-250.csv | 1 + 469480/day/candle-day-250.csv | 1 + 469750/day/candle-day-250.csv | 1 + 469880/day/candle-day-250.csv | 1 + 469900/day/candle-day-250.csv | 1 + 471050/day/candle-day-250.csv | 1 + 472220/day/candle-day-250.csv | 1 + 472230/day/candle-day-250.csv | 1 + 472850/day/candle-day-250.csv | 1 + 473000/day/candle-day-250.csv | 1 + 473050/day/candle-day-250.csv | 1 + 473370/day/candle-day-250.csv | 1 + 473950/day/candle-day-250.csv | 1 + 473980/day/candle-day-250.csv | 1 + 474170/day/candle-day-250.csv | 1 + 474490/day/candle-day-250.csv | 1 + 474660/day/candle-day-250.csv | 1 + 474930/day/candle-day-250.csv | 1 + 475150/day/candle-day-250.csv | 1 + 475240/day/candle-day-250.csv | 1 + 475250/day/candle-day-250.csv | 1 + 475400/day/candle-day-250.csv | 1 + 475560/day/candle-day-250.csv | 1 + 475580/day/candle-day-250.csv | 1 + 475960/day/candle-day-250.csv | 1 + 476080/day/candle-day-250.csv | 1 + 476470/day/candle-day-250.csv | 7 +- 476710/day/candle-day-250.csv | 1 + 477340/day/candle-day-250.csv | 1 + 477380/day/candle-day-250.csv | 1 + 477470/day/candle-day-250.csv | 1 + 477530/day/candle-day-250.csv | 7 +- 477760/day/candle-day-250.csv | 1 + 478110/day/candle-day-250.csv | 1 + 478390/day/candle-day-250.csv | 1 + 478440/day/candle-day-250.csv | 1 + 478780/day/candle-day-250.csv | 1 + 479880/day/candle-day-250.csv | 1 + 481850/day/candle-day-250.csv | 1 + 481890/day/candle-day-250.csv | 1 + 482520/day/candle-day-250.csv | 1 + 482680/day/candle-day-250.csv | 1 + 486630/day/candle-day-250.csv | 1 + 487570/day/candle-day-250.csv | 1 + 487830/day/candle-day-250.csv | 4 ++ 488060/day/candle-day-250.csv | 1 + 489790/day/candle-day-250.csv | 1 + 2711 files changed, 3128 insertions(+), 415 deletions(-) create mode 100644 487830/day/candle-day-250.csv diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index bcc947613fd3..e4aa2e7df5f9 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 +20241119,6780,6690,6890,6690,39412,267136760,00,0.00,N,2,60, 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, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 51bae5008a48..9cc63e25b913 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 +20241119,485,486,493,475,65728,31635657,00,0.00,N,5,-1, 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, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 8fc454b9fb9f..34668cfde277 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 +20241119,6080,6100,6150,6020,634,3855430,00,0.00,N,2,30, 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, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 435eaecfe70c..287648372365 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 +20241119,67700,68300,68800,67400,3108,211039700,00,0.00,N,3,0, 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, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index cab6de831515..5c5a119e0f08 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 +20241119,20850,20700,21100,20700,351210,7350435200,00,0.00,N,2,100, 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, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index b6b276af5895..f6a9fbe58206 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 +20241119,117400,120100,125600,116600,1990624,239007413000,00,0.00,N,5,-2300, 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, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 66323c8a31fa..e63a5475af83 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 +20241119,79600,79000,79800,78000,31015,2455580500,00,0.00,N,2,700, 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, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index eabeaa301478..238d6a8c2048 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 +20241119,9520,9600,9620,9480,19932,189951130,00,0.00,N,5,-10, 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, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index f5a470c600c0..a3c52c73baad 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 +20241119,211000,209500,215000,202500,119189,25053634000,00,0.00,N,2,2000, 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, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index a4a31fc7b043..e6f827ae615a 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 +20241119,1361,1359,1363,1348,28147,38109315,00,0.00,N,2,2, 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, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 3df2e00d4639..aeb116303a39 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 +20241119,34700,34950,35300,34550,28470,989226850,00,0.00,N,5,-250, 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, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 7b46a1a62d76..b89107cc4286 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 +20241119,4250,4220,4270,4220,19250,81583230,00,0.00,N,2,15, 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, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 9364e8fc5c6b..d484df6110d5 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 +20241119,7060,7060,7250,7020,11508,81719140,00,0.00,N,3,0, 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, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 35af989b3657..66d4bb54748b 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 +20241119,17000,16830,17160,16800,53570,911445190,00,0.00,N,2,10, 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, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 04ec94289ecd..6f9789bf1639 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 +20241119,112000,113500,118700,111600,232316,26525851900,00,0.00,N,5,-2300, 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, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 3c5f12aa9cde..377ac6021f39 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 +20241119,95300,95800,97200,95000,791662,75912210600,00,0.00,N,5,-1400, 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, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 4e7a9328980d..5bfea6525141 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241118,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20241115,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20241114,1984,1984,1984,1984,0,0,00,0.00,N,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, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 3c423f4f2087..b164ed553d00 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 +20241119,12910,12800,13050,12800,4940,63777880,00,0.00,N,5,-80, 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, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index e2d7a54c5e4c..83bc7131d56e 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 +20241119,4485,4560,4585,4450,154363,694877170,00,0.00,N,5,-65, 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, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 4e831f6f66c5..2df2c0a77b57 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 +20241119,6500,6520,6520,6430,34307,222162400,00,0.00,N,3,0, 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, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 51bb01d04483..7519c9abb6ae 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 +20241119,1994,2050,2075,1993,423887,852138521,00,0.00,N,5,-56, 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, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 11423ae1f16d..b5a332115952 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 +20241119,3795,3730,3845,3730,32709,123743195,00,0.00,N,3,0, 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, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index c3099a3c8178..c5804038d351 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 +20241119,19490,19500,19750,19370,35317,691514010,00,0.00,N,2,200, 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, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index fb2e3274927e..ddb8e269b2c8 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 +20241119,5640,5670,5670,5630,6266,35367580,00,0.00,N,3,0, 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, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 20a2e8e84c4e..9cae0d8e69aa 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 +20241119,9300,9090,9300,9000,250291,2299506610,00,0.00,N,2,210, 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, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index b600a89470e6..d4c6652f218b 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 +20241119,43900,33350,43900,33350,255561,10426419250,00,0.00,N,1,10100, 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, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 9bb4e03ed9d9..a7d70d15d2e1 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 +20241119,13330,12800,13380,12700,397398,5165156790,00,0.00,N,2,430, 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, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 88db2b33238a..6a68870479f5 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 +20241119,3410,3430,3445,3385,10702,36435920,00,0.00,N,5,-20, 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, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 0127ac3f79c0..58c2d22ad437 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 +20241119,70100,70000,70100,69400,635,44343200,00,0.00,N,2,100, 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, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 8ae429ec0dc6..b2d87e7cd6dd 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 +20241119,111400,113500,114200,111100,3029,338905300,00,0.00,N,5,-2100, 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, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 60d530d480fc..9ca4013983f9 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 +20241119,37300,38200,38900,37300,298,11216500,00,0.00,N,5,-500, 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, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index abe130ca5191..c944293f52fd 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 +20241119,170600,170400,172900,168100,4075013,694275930300,00,0.00,N,5,-1100, 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, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 7da3f1e5a39a..e6bdc8e40965 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 +20241119,410500,417500,425000,403500,10421,4274807000,00,0.00,N,5,-11500, 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, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 29cafe2f8a63..872f5b1e5d01 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 +20241119,2885,2865,2895,2830,154536,441777525,00,0.00,N,2,5, 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, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 8eeaa749d491..d93db4a07690 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 +20241119,5100,5080,5100,5060,3958,20126580,00,0.00,N,2,20, 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, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 26dba58963f7..3f80bb509965 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 +20241119,28250,28950,29050,28150,602738,17138697900,00,0.00,N,5,-700, 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, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 09b4f932cb49..a0f5477206ee 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 +20241119,11000,10800,11380,10800,1509,16803010,00,0.00,N,2,240, 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, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index b926c5a88ca6..f569801ef8e1 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 +20241119,364500,365000,368000,362500,133019,48529426288,00,0.00,N,5,-4500, 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, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 7d6af4dccfd9..beba3fec4c76 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 +20241119,26300,26150,26450,26100,2503,65497250,00,0.00,N,2,100, 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, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index ac51157f9b16..d256202807fc 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 +20241119,24550,24300,24750,24250,3528,86116350,00,0.00,N,2,50, 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, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index b60fc511fd64..f502a19e11e1 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 +20241119,29250,28950,29300,28500,149530,4326331300,00,0.00,N,2,50, 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, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 7ccc3e037b3b..afc7db970169 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 +20241119,441,420,455,420,1946509,856560114,00,0.00,N,2,19, 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, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 5f93fed54906..07c3dd100cdb 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 +20241119,4780,4850,5080,4705,981370,4734424990,00,0.00,N,5,-120, 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, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 50024dcf2350..8ad302db97ee 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 +20241119,18310,18210,18380,18130,524,9558410,00,0.00,N,5,-10, 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, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 731afc0c4cb1..6cbd4d627bd7 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 +20241119,6230,6280,6290,6230,8245,51591290,00,0.00,N,5,-20, 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, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 07e25b4cdd18..bbb89503151c 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 +20241119,34000,31850,34150,31850,309257,10312329700,00,0.00,N,2,2050, 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, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 675a37c65064..022bb701fd32 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 +20241119,1001,996,1008,991,40503,40619427,00,0.00,N,3,0, 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, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 92c1d00488c2..46c1ffe23bd5 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 +20241119,864,863,884,863,106385,92600150,00,0.00,N,5,-6, 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, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index d3f6510c04d3..5d6575d092df 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 +20241119,97500,97000,100900,96800,121005,11961174600,00,0.00,N,2,100, 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, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index feccc4021ba3..72e69a9c95eb 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 +20241119,24200,24150,24300,23800,41628,1001723300,00,0.00,N,2,150, 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, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 63618b7873e4..782d76e8293b 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 +20241119,5400,5430,5440,5370,5200,28137650,00,0.00,N,5,-10, 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, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 6ea37666925c..d1803c062349 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 +20241119,30200,29800,30550,29800,2041,61551400,00,0.00,N,2,100, 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, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index e15595224c3c..444d5b6c8dda 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 +20241119,28000,27950,28150,27700,76882,2145392600,00,0.00,N,5,-200, 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, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index b074edc30aa6..afc92891141b 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 +20241119,126300,125200,126900,125200,354,44690100,00,0.00,N,2,600, 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, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 88ad89910cb6..42c1fb129669 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241118,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20241115,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20241114,2110,2110,2110,2110,0,0,00,0.00,N,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, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 997fc0fedd8c..aef8909aa1df 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 +20241119,3235,3110,3355,3100,1332489,4343359335,00,0.00,N,2,115, 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, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 840f0c4743fe..3af999b59eb6 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 +20241119,677,678,689,662,18097,12157840,00,0.00,N,5,-1, 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, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 1dcf3356826c..40a5c923e1df 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 +20241119,7490,7370,7580,7370,20374,152657040,00,0.00,N,5,-30, 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, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 015dbf7c2082..3fbef9247f8b 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 +20241119,3195,3095,3240,3095,1411414,4483665960,00,0.00,N,2,105, 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, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 1e42d9909eb1..be7292fbd3e0 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 +20241119,7960,8820,8820,7680,206583,1665172100,00,0.00,N,5,-690, 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, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 89f75c8fc070..d872b460503a 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 +20241119,27550,27550,27700,27350,3190,87831250,00,0.00,N,2,250, 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, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 84961e8f5da6..5b63f9e3ccde 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 +20241119,438,425,465,422,204615,90235865,00,0.00,N,2,14, 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, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index a4da33eb4d93..cb7b709f2bd2 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 +20241119,8100,8150,8190,7900,270855,2171893300,00,0.00,N,2,290, 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, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 74ebd83ae7ac..406ab52bfc7e 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 +20241119,1516,1506,1535,1506,208359,317570695,00,0.00,N,2,2, 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, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 8cd19543ca20..31abd70e56f4 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 +20241119,3735,3565,3745,3535,8244105,30135258080,00,0.00,N,2,165, 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, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index ffaa130008e1..f91617a63dfc 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 +20241119,3780,3590,3815,3590,257613,959463630,00,0.00,N,2,120, 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, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 2b46214bc801..5b85611f5182 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 +20241119,3795,3675,3795,3630,1694,6239460,00,0.00,N,2,120, 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, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 8785782baa22..8e62125626ac 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 +20241119,23850,23800,24600,23250,209825,5033943100,00,0.00,N,5,-150, 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, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 31b2a099fbb2..ece97aebbd98 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 +20241119,11460,11280,11900,11110,1738462,19895559440,00,0.00,N,2,200, 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, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index db8da2ef4f6f..ea78695032ab 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 +20241119,28050,28100,28500,27950,254882,7166259900,00,0.00,N,5,-200, 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, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index fe0c5f89efda..5c00330c5cd3 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 +20241119,28800,29650,30000,28800,3356,98542500,00,0.00,N,5,-850, 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, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index ba97200d7920..f31b9cbfc833 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 +20241119,1090,1227,1244,1012,53847536,60075538734,00,0.00,N,5,-210, 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, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index ac83e4b01271..6f9124484a85 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 +20241119,8640,8650,8700,8600,17258,148896730,00,0.00,N,5,-10, 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, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index a65650f0c313..e5e0d3cafb08 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 +20241119,498,498,502,495,504736,251566842,00,0.00,N,3,0, 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, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 42c6c17c17ae..ab6f5b6a9e3b 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 +20241119,827,825,890,821,4489570,3825952422,00,0.00,N,2,28, 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, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index cc82b682a87e..5a28e803978b 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 +20241119,42350,40750,42600,40650,281143,11740641950,00,0.00,N,2,1350, 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, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index c04c25c963cd..bbc917f06beb 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 +20241119,6830,6790,6850,6770,7502,51017270,00,0.00,N,2,50, 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, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 1ce41f82c76e..16f9e2d4f537 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 +20241119,9860,9820,9860,9640,9824,95279010,00,0.00,N,2,40, 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, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index e157f27e0b2c..dd9e778561d0 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 +20241119,8620,8950,8960,8610,2120,18436010,00,0.00,N,5,-110, 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, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index f5124be6fd82..903885c1e42a 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 +20241119,29050,30450,30650,28700,855812,24969131100,00,0.00,N,5,-1400, 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, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 4e119829e35d..ec256dc4c681 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 +20241119,536,536,540,532,51786,27665846,00,0.00,N,2,1, 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, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index c3ab78ceaaa0..819623884b56 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 +20241119,49650,50700,50700,49600,6863,341707700,00,0.00,N,5,-1050, 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, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 64a0387da607..516f30801d7b 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 +20241119,19970,19900,20100,19760,62423,1243187220,00,0.00,N,2,90, 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, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 3e0bb01b6313..697e15f498c9 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 +20241119,78100,77800,78800,77500,2564,200176000,00,0.00,N,2,300, 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, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index bdf2ec418b69..43498f985637 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 +20241119,4335,4305,4395,4300,454007,1966535440,00,0.00,N,5,-10, 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, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 8cb556886a57..a8c54f264cc0 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 +20241119,12080,12300,12320,11950,47289,573144790,00,0.00,N,5,-200, 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, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index a8d0fb3f0757..e08bfea22496 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 +20241119,15630,16390,16390,15630,536,8457590,00,0.00,N,5,-410, 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, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 1190d98ae15d..162349ea473a 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 +20241119,2165,2190,2195,2150,261932,568098130,00,0.00,N,5,-20, 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, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index e1d65eb0d1a3..934055638589 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 +20241119,2805,2805,2840,2800,134838,379122585,00,0.00,N,5,-5, 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, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 389a0e76e695..0d5083ab0f06 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 +20241119,15990,16040,16280,15930,45359,727839780,00,0.00,N,5,-150, 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, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 1696c2112447..5bd7dfca4f68 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 +20241119,1634,1608,1635,1592,22774,36826647,00,0.00,N,2,26, 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, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 2934b997277e..abfc31b02208 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 +20241119,27800,27500,27950,27100,38900,1074348950,00,0.00,N,2,300, 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, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 773dbef44cea..f99727c64a66 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 +20241119,2670,2845,2930,2635,1139216,3140489730,00,0.00,N,5,-255, 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, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 74227d461c3d..dccb0a5e138d 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 +20241119,20550,20800,20850,20500,9496,195848850,00,0.00,N,2,150, 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, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index a12515d82250..dcf666c893b9 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 +20241119,13300,13270,13410,13270,13306,177374090,00,0.00,N,5,-20, 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, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 3f3ddcbe3c0e..a4a2e5a94439 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 +20241119,245000,248500,248500,242000,3778,920808000,00,0.00,N,5,-2000, 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, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 71766149d21f..27ebf4d6277a 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 +20241119,743,776,788,743,101144,78341686,00,0.00,N,5,-33, 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, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 221b954bc9d1..db96847a6a1b 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 +20241119,8990,8990,9050,8930,16948,152169110,00,0.00,N,3,0, 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, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index a01e9bbd1b86..37b171256a3f 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 +20241119,2760,2710,2760,2680,353329,981652120,00,0.00,N,2,35, 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, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 112f56b14874..f6a26d233779 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 +20241119,6850,6960,7030,6850,113358,781943790,00,0.00,N,5,-180, 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, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index df650cfa6b0e..ccc308ff5e53 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 +20241119,50100,49800,50700,49750,2057,102943700,00,0.00,N,2,250, 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, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 25af82f1a175..2b9271a035f3 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 +20241119,2630,2630,2665,2630,74031,195193225,00,0.00,N,5,-5, 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, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 6ded07f7386d..ffc2330c5f37 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 +20241119,4470,4450,4490,4430,34384,152895970,00,0.00,N,5,-5, 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, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index e17ae3ceb869..c1e78dd1a5d6 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 +20241119,1936,1910,1950,1910,6871,13197246,00,0.00,N,2,22, 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, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 7353f4325cfe..0c5a4e540ce6 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 +20241119,3825,3720,3825,3720,20961,79616550,00,0.00,N,2,35, 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, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 38f28697adc2..89a7eec1b742 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 +20241119,18690,18900,18900,18620,9097,170326910,00,0.00,N,5,-10, 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, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 747a8a9a70c1..b87f36846f27 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 +20241119,2995,2985,2995,2955,17753,52979885,00,0.00,N,2,10, 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, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 0d088f2c459e..4bec7a909aa1 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 +20241119,7790,7970,8010,7770,154988,1214171830,00,0.00,N,5,-180, 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, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 0d7fd7066c35..17d1be055d07 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 +20241119,18260,17930,18290,17930,17892,325058850,00,0.00,N,2,260, 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, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 48d82c8dcb5e..89422469b905 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 +20241119,6310,6260,6360,6230,51171,322082040,00,0.00,N,5,-20, 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, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index c491a37e62a8..9a544f570d9e 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 +20241119,556,564,585,555,2734116,1547008179,00,0.00,N,5,-13, 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, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index d4336910014a..f62f68743b3a 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 +20241119,234000,238000,240500,231000,34859,8165445500,00,0.00,N,5,-6000, 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, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index c350234e0f72..e43f079c6c3c 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 +20241119,12800,12800,12900,12600,21762,275852870,00,0.00,N,3,0, 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, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index ad51b22728aa..d96e4bedde94 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3215,2750,3490,2640,21170600,65568925660,00,0.00,N,2,465, +20241118,2750,2750,2750,2750,0,0,00,0.00,N,0,0, +20241115,2750,2470,2850,2350,21975748,57016502485,00,0.00,N,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 e70152b581be..b3ab561aee72 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 +20241119,5800,5750,5910,5750,5608,32503030,00,0.00,N,3,0, 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, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index a0245aec85ae..98246c6fb1c9 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 +20241119,1106,1104,1109,1090,44006,48326540,00,0.00,N,5,-1, 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, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index ab7ae7ef7f64..72e4d2bdd68b 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 +20241119,9300,9300,9460,9270,2618,24406160,00,0.00,N,3,0, 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, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index b7ece245e3f0..398b54bcea56 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 +20241119,172000,169400,172000,167200,68,11658200,00,0.00,N,3,0, 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, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 3fbd7807dcba..6c8e71fbd065 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 +20241119,8370,8210,8510,8210,1776,14806260,00,0.00,N,2,130, 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, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 36f38ab69b98..4c45544f4ac1 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 +20241119,464,464,475,450,103635,47523396,00,0.00,N,5,-1, 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, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 4209f3ea33c9..65570e03bb33 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 +20241119,713,678,714,673,152155,106123506,00,0.00,N,2,52, 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, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 7922dd085f2b..1a88d57e3b5e 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 +20241119,1342,1385,1394,1330,39066,52627932,00,0.00,N,5,-28, 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, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 5c210f197b7c..c6c27b3a71a8 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 +20241119,1486,1475,1490,1475,154291,228393129,00,0.00,N,5,-4, 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, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 1e93978c5406..944b2912241c 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 +20241119,34200,34200,34550,32850,207062,6980190050,00,0.00,N,2,300, 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, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 83907b72b1c7..a3ec9f6a9d10 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 +20241119,5710,5770,5830,5690,435943,2502624630,00,0.00,N,5,-80, 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, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index a9162da3047c..f793c6cbd484 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 +20241119,1128,1141,1158,1127,511539,581044903,00,0.00,N,5,-21, 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, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 73518668a0ae..93ba898a7697 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 +20241119,812,812,823,807,184225,149664692,00,0.00,N,5,-9, 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, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 2cdbafaff387..ec021f3172b7 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 +20241119,22250,22250,22450,22150,54117,1205206900,00,0.00,N,5,-200, 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, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index d2b10c56968f..3afc0c25ad48 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 +20241119,5390,5310,5420,5270,35688,191138440,00,0.00,N,2,50, 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, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index d95196a10c53..b0b081db8c7d 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 +20241119,12770,12750,12830,12720,3687,47056020,00,0.00,N,2,20, 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, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index ddfdce892710..6605e13f2573 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 +20241119,2945,2920,2985,2890,3595,10521465,00,0.00,N,2,5, 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, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index db9cf2fb9fef..e59b05f532cd 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 +20241119,186200,192900,192900,186200,4448,836834300,00,0.00,N,5,-4600, 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, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index c83c6618d8bf..7ab0c134eea5 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 +20241119,865,854,895,840,74845,64411354,00,0.00,N,2,7, 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, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index c3f6d0eee92e..33a1520f54f3 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 +20241119,1280,1241,1288,1241,181557,230758909,00,0.00,N,2,40, 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, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index bdbb27891440..c6cfb9a42cf5 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 +20241119,4635,4750,4775,4625,1460601,6854036510,00,0.00,N,5,-220, 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, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 5d42c2528a48..8d42a1b16651 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 +20241119,1919,1902,1920,1893,11252,21478956,00,0.00,N,2,27, 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, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index d47454db62df..d4ef5f11dcba 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 +20241119,341000,335500,342500,335000,2342,795839000,00,0.00,N,2,5500, 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, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 6f95a2a838f8..52ee82658e34 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 +20241119,2705,2690,2725,2680,22106,59860065,00,0.00,N,5,-15, 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, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 2aceebbc9367..8feeaaea0fa1 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 +20241119,4500,4405,4515,4405,76048,339320060,00,0.00,N,2,50, 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, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 7c21d052e4dd..ed8fb259b2f5 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 +20241119,4970,5020,5070,4930,137370,684361885,00,0.00,N,5,-120, 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, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 116f36648b1a..b5a1fac5c79c 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 +20241119,169200,162900,169200,160900,4876,799495300,00,0.00,N,2,4700, 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, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 43adbb965fd8..90ddf4d01dff 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 +20241119,745,706,749,702,1109424,803039569,00,0.00,N,2,33, 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, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index c358013c53da..213e3ce5e12c 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 +20241119,9900,9750,10000,9660,129116,1263305340,00,0.00,N,5,-50, 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, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 4cd138d5d972..f32a55c81d5e 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 +20241119,2530,2540,2540,2520,6266,15834175,00,0.00,N,3,0, 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, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 0a667e2cf61c..917d6b61e40a 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 +20241119,20800,20800,21200,20750,38655,807895600,00,0.00,N,5,-150, 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, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index e405d2a1ecdf..aa62f6ae2948 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 +20241119,14830,14770,14890,14720,4186,61929880,00,0.00,N,2,40, 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, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 561523ac9454..37ab0b843b47 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 +20241119,15840,15760,16000,15730,1905,30110380,00,0.00,N,2,40, 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, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 31f6fd87a91e..33b18730b15b 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 +20241119,13230,12930,13330,12720,249498,3270626420,00,0.00,N,2,160, 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, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index fced5a776e18..99a2d275293d 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 +20241119,7580,7630,7660,7510,56709,430213270,00,0.00,N,5,-70, 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, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 7ae97a7e792f..183e508a8f51 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 +20241119,14190,14250,14310,14160,40408,574998150,00,0.00,N,5,-60, 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, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 1e40f76322cb..236ae91257ca 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 +20241119,535000,544000,554000,535000,41362,22340059000,00,0.00,N,5,-9000, 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, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 64c4aa1d43b4..8132fd0435fe 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 +20241119,666000,672000,676000,661000,939,626634000,00,0.00,N,5,-7000, 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, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 89a04e9d9022..eb6ceaec0413 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 +20241119,1809,1812,1838,1809,903358,1643164206,00,0.00,N,5,-11, 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, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index f9bf003cf1c8..b5e1670ef36b 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 +20241119,13630,13580,13840,13580,6758,92742640,00,0.00,N,2,50, 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, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index d44777bdbc61..70138f83131f 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 +20241119,1385,1366,1385,1358,86363,118729455,00,0.00,N,2,19, 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, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 0f9f01c7b8ec..49d836ff5b4b 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 +20241119,53500,56400,56400,53200,161824,8732001700,00,0.00,N,5,-2900, 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, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index bcabca4edbfd..885746267ca8 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 +20241119,5850,5820,5910,5770,112476,659893210,00,0.00,N,2,20, 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, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index d5e9108cc86a..8f83f58e10a3 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 +20241119,2250,2250,2260,2220,36201,81400165,00,0.00,N,3,0, 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, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 8a9689567ec4..aa937dfe847e 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 +20241119,2710,2700,2710,2670,100455,270500915,00,0.00,N,2,10, 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, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index cac3b6efd663..a7d43b050aa1 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 +20241119,3545,3525,3545,3510,11028,38922120,00,0.00,N,2,25, 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, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 4fe2652a7d44..74123aca85ed 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 +20241119,24650,24000,24750,24000,1765265,43357853950,00,0.00,N,2,450, 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, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 6b0d32e927af..7c7eda7843d6 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 +20241119,2095,2055,2100,2055,96544,200853965,00,0.00,N,2,40, 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, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index d7d331e1fbae..edc0f2db42fb 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 +20241119,3810,3950,3950,3745,3163243,12093895300,00,0.00,N,5,-35, 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, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index a6085b4e023d..4d8255af58fe 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 +20241119,16500,16370,16500,16370,14704,242139940,00,0.00,N,2,130, 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, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 0a673074aa94..46be1c698273 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 +20241119,74300,73100,75000,73100,122451,9110949000,00,0.00,N,2,900, 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, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 33a1067cf48e..edee83561c9d 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241118,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20241115,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20241114,10760,10760,10760,10760,0,0,00,0.00,N,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, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index baebf9b86729..0a6e5e134255 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 +20241119,24500,23700,25100,23450,102666,2494246700,00,0.00,N,2,850, 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, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index ee5d98519f56..e93748e6f51d 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 +20241119,4065,4430,4450,4030,510588,2118954675,00,0.00,N,5,-365, 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, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 2939989ffdc3..55d13d9e5211 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 +20241119,3515,3310,3550,3310,147477,514383520,00,0.00,N,2,165, 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, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 1134a1c078d9..f875a1a210ab 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 +20241119,4150,4090,4175,4030,214004,883431350,00,0.00,N,3,0, 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, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 27b6266b8ff1..d648403145d8 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 +20241119,90300,90500,91200,90200,1745,157858600,00,0.00,N,5,-200, 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, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 9a99098b7bf6..03ee6cf9cb8f 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 +20241119,171500,171600,172900,167900,281143,47889291700,00,0.00,N,5,-900, 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, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index acdff44bb67c..beda1fcdf24b 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 +20241119,4865,4820,4870,4775,11980,58024430,00,0.00,N,2,35, 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, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index bbdcc66bb8bd..7d2ef0b3b6a1 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 +20241119,7990,8100,8140,7960,132664,1062725850,00,0.00,N,5,-80, 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, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 03f06a1b3e50..b00ee509e37d 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 +20241119,3780,3765,3810,3690,100557,375519500,00,0.00,N,2,15, 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, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 7097de197f3b..d48079d6b72b 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 +20241119,6950,7050,7200,6940,99269,700666520,00,0.00,N,5,-100, 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, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index a2f02d375ca5..143eaa3720b9 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 +20241119,25800,25050,25800,25050,4201,105736650,00,0.00,N,2,650, 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, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index d206cfc1c866..f3d2b9f24620 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 +20241119,116700,117200,117300,115300,849,98552000,00,0.00,N,2,200, 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, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 663e5980e1b3..297bde2b69f8 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 +20241119,10330,10450,10530,10320,136229,1414358390,00,0.00,N,5,-120, 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, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 88c620118f4b..f63b2eeaa11e 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,687000,687000,687000,687000,0,0,00,0.00,Y,3,0, +20241118,687000,687000,687000,687000,0,0,00,0.00,Y,0,0, +20241115,687000,687000,687000,687000,0,0,00,0.00,N,0,0, +20241114,687000,687000,687000,687000,0,0,00,0.00,N,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, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 29641cbb9133..a67374a7244a 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 +20241119,41200,41200,41850,40400,21994,898640150,00,0.00,N,3,0, 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, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index d63223cc0a6f..2074ffbc2a8a 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 +20241119,36750,37250,37500,36250,115252,4226483100,00,0.00,N,5,-150, 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, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index a13aabde57aa..b3f78a6cedd9 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 +20241119,21500,21400,21850,21350,602878,13010236700,00,0.00,N,3,0, 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, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 9a11d217ffe1..c9c53edf67ae 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 +20241119,340,340,344,335,358382,121205230,00,0.00,N,3,0, 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, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index a2769ecc7521..040208d20a1b 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 +20241119,14270,14270,14270,14230,255,3634120,00,0.00,N,3,0, 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, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 3b0ba500b0ee..88e08b25a873 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 +20241119,15300,15400,15560,15190,116388,1783688700,00,0.00,N,2,10, 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, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 91d77c43b832..0894e1c6d27b 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 +20241119,2875,2910,3000,2835,643959,1882186130,00,0.00,N,5,-105, 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, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index a1700f0db6ba..6b38b7e7a9eb 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 +20241119,2285,2230,2345,2230,672948,1538366190,00,0.00,N,2,45, 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, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 229af49ea6dc..3357b2ec16ca 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 +20241119,2260,2215,2260,2200,104091,233072265,00,0.00,N,2,55, 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, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index e20de44f26b9..89a5362e7d9c 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 +20241119,128400,130700,132000,128100,35885,4621909000,00,0.00,N,5,-3600, 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, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 4fbef6bc528a..683b22c8cca6 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 +20241119,4380,4380,4495,4340,12740,55661995,00,0.00,N,3,0, 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, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 81ad6ad0b6f8..492ecbbf6d53 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 +20241119,1200,1174,1208,1170,59402,70841488,00,0.00,N,2,22, 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, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index c93bcb78546d..1c40e761dd08 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 +20241119,3525,3485,3620,3485,280418,996624630,00,0.00,N,2,20, 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, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 1858923cffc8..7fcc00c27ac9 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 +20241119,11630,11560,11750,11560,13034,151793010,00,0.00,N,5,-40, 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, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index cc954cb9f578..c0ff79bcda56 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 +20241119,340500,339000,346000,334500,9057,3094757000,00,0.00,N,2,1500, 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, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index d1a8cb207bc5..1e369e31c058 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 +20241119,8910,8740,9150,8710,49742,446868300,00,0.00,N,2,210, 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, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 349f4c71876c..9c0802228635 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 +20241119,149,147,151,147,1294121,192316827,00,0.00,N,2,2, 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, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index e78f5925a9b3..2e762621e0b8 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 +20241119,10780,10450,10840,10380,1304748,14060891460,00,0.00,N,2,330, 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, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index d563a98f8b03..ac6c1b75ebf7 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 +20241119,3760,3740,3800,3705,6900,25709810,00,0.00,N,2,35, 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, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index aee301ce77a4..1b687a0ccef1 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 +20241119,30450,30450,30450,29950,210,6347400,00,0.00,N,5,-100, 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, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 3d634d0f84dc..9ff66bb42baa 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 +20241119,66500,67000,68800,66200,45665,3060797700,00,0.00,N,5,-1100, 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, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 7e60584d3467..e715cc813e2e 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 +20241119,1995,1961,2015,1950,33101,65938399,00,0.00,N,2,17, 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, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 407b4ac770ec..4d7011a29d41 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 +20241119,12150,11920,12260,11830,47310,570927140,00,0.00,N,2,230, 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, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 35482df4beb7..fc63c9887f84 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 +20241119,4065,4055,4095,3970,51495,208570550,00,0.00,N,3,0, 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, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 22cd03f973fd..8dd1af64e84e 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 +20241119,9130,9180,9180,9090,8511,77708070,00,0.00,N,5,-20, 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, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 96f4197781ef..49c0ecc77af7 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 +20241119,88900,87800,89200,87800,10313,913312200,00,0.00,N,2,800, 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, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index b9c1f4ea00e6..7ff8bf3133e7 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 +20241119,50400,52900,53900,50400,2345,120394900,00,0.00,N,5,-2700, 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, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index dfb850f4f75e..4e0ac5808704 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 +20241119,3985,4000,4070,3970,26195,104691795,00,0.00,N,5,-20, 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, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 8767835fb5d0..946430debe5c 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 +20241119,4755,4790,4815,4755,9809,46957915,00,0.00,N,5,-40, 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, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index f2a70398c694..d678483ef502 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 +20241119,1598,1591,1605,1584,55271,87839411,00,0.00,N,2,7, 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, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 888f260cc956..b08f54e3d4de 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 +20241119,3925,3885,3950,3885,7475,29252185,00,0.00,N,2,20, 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, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 4488ca935505..091fe0479d17 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 +20241119,50000,49800,50400,49700,6702,335246150,00,0.00,N,5,-500, 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, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index da678c0611b3..5ca7c22a3ac5 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 +20241119,6130,6130,6370,6080,133036,818739090,00,0.00,N,5,-30, 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, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index d2d386a84367..8aea65bc2886 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 +20241119,4520,4515,4570,4495,20266,91545375,00,0.00,N,5,-40, 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, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index b2a3e4e8eb0f..01a63fd883df 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 +20241119,645,640,674,638,1051125,683963536,00,0.00,N,2,2, 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, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 4c6d23046872..cd547e0d435d 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 +20241119,38850,38700,38850,38700,21,813450,00,0.00,N,2,100, 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, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 005c2d411adc..85b4bec9228b 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 +20241119,5800,5810,5940,5730,24882,143779380,00,0.00,N,5,-10, 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, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index df332edca803..6ee52af1ed0b 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 +20241119,1298,1299,1340,1295,118335,153996397,00,0.00,N,5,-1, 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, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 149e8099dea2..35eaf6e26b0b 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 +20241119,7000,7130,7130,6910,78839,549482290,00,0.00,N,5,-130, 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, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 328290d14f04..f5ef50d67983 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 +20241119,9470,9340,9500,9250,12505,117358500,00,0.00,N,2,130, 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, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 570259579d89..d02e93127245 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 +20241119,7860,7890,7930,7820,27534,216389050,00,0.00,N,3,0, 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, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 67eb8fbdea79..4d11b2d078ef 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 +20241119,20700,21000,21100,20550,372878,7735859400,00,0.00,N,2,150, 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, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index c70a984020ba..9cf84425b375 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 +20241119,4060,4015,4085,4010,167900,680795370,00,0.00,N,2,45, 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, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index fa910fe18c51..c89efc402fbd 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,486,486,486,486,0,0,00,0.00,Y,3,0, +20241118,486,486,486,486,0,0,00,0.00,Y,0,0, +20241115,486,486,486,486,0,0,00,0.00,N,0,0, +20241114,486,486,486,486,0,0,00,0.00,N,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, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 22772a95e441..b38914baca7a 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 +20241119,65600,68800,69600,64900,531912,34955203900,00,0.00,N,5,-3100, 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, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 67ec2e5b7fa3..e2000cfdf97d 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 +20241119,25800,25450,25900,25300,16106,411249000,00,0.00,N,2,350, 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, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index cf4de90d21c7..604dc8ca0888 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241118,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20241115,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20241114,1254,1254,1254,1254,0,0,00,0.00,N,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, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 04ff1a94b116..eddaaf048a19 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 +20241119,5480,5410,5490,5300,90592,489081180,00,0.00,N,2,70, 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, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 410577399b87..efa2e37d0dde 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 +20241119,68400,66200,68900,66200,95375,6511785100,00,0.00,N,2,1600, 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, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index a4fa7bdb1535..1355a74f6ede 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 +20241119,14150,14110,14430,14060,56012,792639100,00,0.00,N,5,-180, 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, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 9c618ac51f93..b87cfe647afa 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 +20241119,24150,23450,24350,23050,298825,7072721150,00,0.00,N,2,650, 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, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 0d19a70efaf1..5331bcfed3e5 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 +20241119,118000,115900,119100,115000,17496,2062282000,00,0.00,N,2,2100, 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, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 8770dc91040f..934aa3941893 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 +20241119,441,451,460,432,133214,58911936,00,0.00,N,5,-19, 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, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 641fd9dda2ed..29c1247ad2c4 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 +20241119,2035,2010,2045,2000,31315,63444175,00,0.00,N,2,25, 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, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 0089262f07af..c7aebc9e06ca 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 +20241119,215500,217000,219000,213000,540792,116673551000,00,0.00,N,5,-1500, 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, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 8a4875e44fe8..95fd93d4bc66 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 +20241119,2090,2110,2110,2080,81928,171395345,00,0.00,N,5,-20, 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, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 86091c89beb3..abc40e746411 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 +20241119,16690,16800,16900,16300,102331,1691713540,00,0.00,N,5,-210, 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, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 686802558ce6..dc70edc061d5 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 +20241119,52900,53500,53700,52600,4802,254340400,00,0.00,N,5,-100, 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, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index ac91f1c27c01..f3699806e4f7 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 +20241119,4725,4650,4755,4640,66309,312201975,00,0.00,N,2,75, 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, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index e0223a5224aa..8dc338787a8a 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 +20241119,291000,287000,292500,286500,227552,65982372500,00,0.00,N,2,1000, 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, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index efe6485b01a2..3505507ecaa0 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 +20241119,18070,17450,18180,17450,44915,809825250,00,0.00,N,2,620, 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, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index be3e746b1c63..984f9d6a3122 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 +20241119,46150,45900,46250,45600,4977,228395950,00,0.00,N,2,250, 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, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 2e857a259cfe..7a6d626271ef 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 +20241119,5210,5290,5370,5200,23073,121879620,00,0.00,N,5,-80, 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, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 0de19947f2a0..9505e27b0119 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 +20241119,10070,10080,10150,10000,30373,305826390,00,0.00,N,5,-10, 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, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index ea7505283227..195217a5af01 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 +20241119,4840,4760,4870,4760,147003,707279900,00,0.00,N,2,70, 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, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index cbf6e3f6a679..52477f0b2752 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 +20241119,6000,6010,6010,5880,10320,61238580,00,0.00,N,2,20, 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, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index cbd7ffd84afb..f6e59603428f 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 +20241119,4535,4540,4630,4535,44024,200262590,00,0.00,N,5,-15, 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, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 2eb1fa5a878d..9d4535ab8733 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 +20241119,5500,5400,5540,5400,18671,102558350,00,0.00,N,2,50, 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, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 510cf8ee2c4b..d7c343965d02 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 +20241119,3450,3470,3500,3450,7357,25447630,00,0.00,N,5,-20, 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, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 3dba98f877c6..14441002b829 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 +20241119,8990,9010,9070,8960,2399,21569920,00,0.00,N,5,-20, 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, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index f47301f6d8b8..d783fb9d8a09 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 +20241119,25350,25450,25600,25200,12198,309003450,00,0.00,N,5,-50, 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, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index e63866723a68..4d92628fc893 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 +20241119,14310,14170,14440,14170,942,13459870,00,0.00,N,5,-100, 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, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 0dd0e0d0a824..1226fec1b3a0 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 +20241119,107100,105400,108900,105300,114492,12263565600,00,0.00,N,2,1300, 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, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 632025c50aa2..526da59fc025 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 +20241119,31500,31400,31800,30950,63912,2008314350,00,0.00,N,2,100, 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, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 03e86e96db61..5640fcf6a8be 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 +20241119,3900,3845,3910,3840,303660,1191042630,00,0.00,N,2,55, 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, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index cca266764ff5..3ca0e0a8b5ad 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 +20241119,8870,9230,9280,8780,747290,6747769210,00,0.00,N,5,-410, 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, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 85c4019a57c8..4d89de2c1843 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 +20241119,1788,1772,1799,1770,1215077,2169616896,00,0.00,N,2,11, 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, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index a06b39d45c74..3ead8b78b265 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 +20241119,56300,56500,57500,55900,31539632,1786885263500,00,0.00,N,5,-400, 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, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 39b2914b23c5..020227c91a63 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 +20241119,13290,13340,13460,13290,228215,3046921430,00,0.00,N,5,-80, 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, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 64bcbd140599..c6fca33d1b86 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 +20241119,6780,6630,6830,6600,61740,414460630,00,0.00,N,2,110, 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, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index d8d99057a40a..504cdb6ed7ef 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 +20241119,3830,3810,3905,3810,14171,54432910,00,0.00,N,5,-35, 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, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index d106ebb7178c..13dc9f9ad2c2 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 +20241119,8410,8350,8480,8350,5921,49907020,00,0.00,N,3,0, 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, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 0741a48d942e..b3142dfd3f91 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 +20241119,32850,32800,33200,32450,5870,193024850,00,0.00,N,2,100, 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, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 6a8117d6d86e..13b66f62f7cb 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 +20241119,1994,2030,2060,1967,1597881,3204901886,00,0.00,N,5,-76, 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, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 5b396d822189..1aa3bdce0919 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 +20241119,4065,4110,4140,4040,99438,403881300,00,0.00,N,5,-25, 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, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 1e9354b934ad..3f788ffb897f 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 +20241119,8780,8770,8920,8660,5388,47080730,00,0.00,N,2,40, 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, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 3cc1e590b373..6c3dd324e74f 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 +20241119,38750,39850,39850,37750,52651,2018108650,00,0.00,N,5,-750, 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, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 530a0adcdcc9..8491961ae464 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 +20241119,36400,35850,36650,35500,27314,988140400,00,0.00,N,2,550, 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, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 2470fd6f108f..cd82e768d679 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 +20241119,4430,4450,4475,4375,4887,21608180,00,0.00,N,5,-20, 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, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 3ba0a214d532..49c17062ad87 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 +20241119,703,704,713,692,34166,24002427,00,0.00,N,2,6, 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, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 952f42a828bc..063e66f7ddf1 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 +20241119,8110,8100,8150,8000,35662,288350830,00,0.00,N,2,20, 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, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 1ff2486e5213..544e6c36a826 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 +20241119,88200,85500,88800,85500,329757,28751837400,00,0.00,N,2,3000, 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, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 3c6e595f1ae9..c6841e0b7437 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 +20241119,130100,130900,131800,128200,59752,7756288800,00,0.00,N,5,-800, 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, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 2b0d051b2077..bb8c488acd86 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 +20241119,2785,2725,2830,2675,1624104,4460469725,00,0.00,N,2,55, 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, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index ffb7f62d28ae..eb2eb5548be0 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 +20241119,18250,18020,18250,17900,258828,4675813330,00,0.00,N,2,110, 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, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index f479c8edd692..1053ee65e26b 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 +20241119,6380,6390,6550,6290,9237,58909840,00,0.00,N,5,-10, 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, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 508161b071fd..a1dd92601280 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241118,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20241115,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20241114,3660,3660,3660,3660,0,0,00,0.00,N,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, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 227f84cc92a4..2d70ef55bbb0 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 +20241119,13700,13670,13800,13660,5803,79488370,00,0.00,N,5,-10, 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, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 990d1d906f7f..8da3f1c6be7a 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 +20241119,259000,260000,262000,252500,388753,99997211000,00,0.00,N,5,-3500, 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, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 2e100b4d0450..3e1ad2ac2b99 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 +20241119,1311,1271,1329,1271,530418,686166809,00,0.00,N,2,21, 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, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 136d825ca94e..2e5600ef083b 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 +20241119,2740,2820,2845,2740,5068,14049710,00,0.00,N,5,-80, 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, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 4f881b11cc41..1e16c39fa156 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 +20241119,5030,5010,5080,4970,106745,534934485,00,0.00,N,3,0, 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, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 79323c643e30..bad8e5f6d8b1 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 +20241119,89300,87300,89400,87300,9979,880989400,00,0.00,N,2,800, 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, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index c740d4223d9a..99aee4c4bbf3 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 +20241119,9460,9450,9570,9390,30337,286889900,00,0.00,N,5,-30, 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, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 40ac77656c88..355f095b8290 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 +20241119,5700,5740,5780,5690,44436,254241100,00,0.00,N,5,-60, 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, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index ff71f3eff879..acd6647473dc 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 +20241119,1230,1226,1235,1212,296829,363959094,00,0.00,N,2,17, 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, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index cbf2f897c2fb..ed5a63c73bc1 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 +20241119,8650,8690,8820,8630,360171,3136710040,00,0.00,N,5,-130, 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, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 7c05bf064183..41270f93d5cf 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 +20241119,11200,10820,11200,10710,15391,167662880,00,0.00,N,2,160, 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, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 612294b8e75e..1278cdf5ebc9 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 +20241119,6950,7050,7110,6920,73766,516012360,00,0.00,N,5,-60, 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, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 4ddd87d6255f..4bfa88d1775d 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 +20241119,11060,11080,11170,11010,9213,102000570,00,0.00,N,5,-110, 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, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 65ab070708c5..3e44d042476d 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 +20241119,3035,3045,3075,3020,413027,1259353045,00,0.00,N,2,20, 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, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index ca8a563f022c..878eae4e670e 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 +20241119,2400,2425,2450,2400,19033,45953255,00,0.00,N,5,-10, 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, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 7dd4ade50e9f..7c2548a1215a 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 +20241119,16450,16490,16500,16410,284,4667660,00,0.00,N,2,10, 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, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index d6202805215a..503ca9a127e5 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 +20241119,20900,20750,21050,20700,73751,1540506600,00,0.00,N,5,-50, 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, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 23fd767890ff..d7119e38281a 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 +20241119,1476,1590,1599,1460,5294869,8054503538,00,0.00,N,5,-111, 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, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index dd1397402ba6..5e571f094973 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 +20241119,1114,1148,1148,1106,85777,96092989,00,0.00,N,5,-36, 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, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 315f33952454..8d3a8eb575d5 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 +20241119,37500,37800,38200,37300,24181,909376000,00,0.00,N,5,-150, 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, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index ac0e13e5f1e9..9960def504b9 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 +20241119,1915,1871,1933,1871,86865,166175711,00,0.00,N,2,26, 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, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index ac495ad6f3d9..fb3e7bf1a4c0 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 +20241119,1462,1470,1470,1421,55814,86863191,00,0.00,N,2,12, 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, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 7ed49029ce4c..05b8de0691cd 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 +20241119,388500,390000,395000,388500,2576,1006005000,00,0.00,N,5,-4500, 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, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 8aa9cd337d90..c3a7bec4b186 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 +20241119,8620,8600,8680,8560,7525,64781800,00,0.00,N,2,10, 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, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index d253b142d91a..d825cd7a2085 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 +20241119,18430,18350,18620,18180,64379,1187954820,00,0.00,N,2,170, 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, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index ed331be4b714..d853dbb61ef0 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 +20241119,5900,5900,5970,5800,177369,1046877490,00,0.00,N,5,-60, 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, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 2a5c8d9c1c01..de945eb144e6 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 +20241119,26250,24500,26650,24400,1532970,39615313100,00,0.00,N,2,550, 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, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 2097da4f6b82..1f98f44084fe 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 +20241119,1101,1010,1143,1005,7335597,7901176178,00,0.00,N,2,81, 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, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 0e17deb2744a..51b3dbf57a8a 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 +20241119,2295,2295,2325,2220,33084,75573615,01,0.00,N,2,15, 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, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 7257a5576db0..ae442d766025 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 +20241119,42550,43100,43600,42050,1196,50926650,00,0.00,N,5,-450, 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, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index c8a9f3007b33..40dc95cbc4ce 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 +20241119,11100,11050,11190,11050,23085,256465290,00,0.00,N,3,0, 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, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index fda72e80d14a..df7c438c62ac 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 +20241119,6160,6210,6210,6160,1274,7870120,00,0.00,N,5,-40, 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, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 0d6aef222058..f70fafe8f526 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241118,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20241115,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20241114,3000,3000,3000,3000,0,0,00,0.00,N,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, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 1c24e78442ec..52a8275ee354 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 +20241119,22500,21200,22700,21050,2386406,52847631500,00,0.00,N,2,1250, 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, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 2e174642b99e..5e12e949d532 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 +20241119,4500,4600,4600,4435,1969,8852345,00,0.00,N,5,-25, 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, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 0abb4955a6fa..793aa53835a6 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 +20241119,29900,30250,30450,29650,11683,348532650,00,0.00,N,5,-350, 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, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index c153e9df272b..57bc3f07f01b 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 +20241119,12640,12670,12780,12570,2738,34588340,00,0.00,N,5,-30, 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, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 83bbd04f07e4..c7d0d2c3e103 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 +20241119,830,841,861,826,842867,711109444,00,0.00,N,5,-13, 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, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 3831a0ee88f3..4b594400c1bd 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 +20241119,10350,10260,10500,10250,3391,34920610,00,0.00,N,5,-120, 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, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index a919f9d8264a..5b25ecb7ffdd 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 +20241119,8160,8190,8270,8130,37655,308366720,00,0.00,N,5,-80, 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, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index b7a5b9973924..4fcbef1998ed 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 +20241119,4295,4375,4375,4295,58713,253772330,00,0.00,N,5,-80, 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, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 56c6c1201605..fa3be57a260a 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 +20241119,6830,6950,6950,6810,46688,320672460,00,0.00,N,5,-120, 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, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 1d84ac941358..1faa3914a686 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 +20241119,1330,1341,1347,1318,143730,190971541,00,0.00,N,5,-11, 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, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index be491ba60956..691a23783b12 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 +20241119,1000,1004,1016,998,279052,279787731,00,0.00,N,5,-16, 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, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index c5bda7cc7ff5..ac42e31f27b2 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 +20241119,6480,6450,6500,6440,30793,199058400,00,0.00,N,2,20, 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, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 9a061ab735bc..32ee2bc61a1c 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241118,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20241115,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20241114,15040,15040,15040,15040,0,0,00,0.00,N,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, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 2012776c6948..2b137a9893b5 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 +20241119,4880,4940,4980,4750,8505,41229330,00,0.00,N,2,5, 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, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 77fc857aa82e..99371388477a 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 +20241119,3880,3980,3980,3830,88418,345112300,00,0.00,N,5,-20, 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, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 5e740e020e02..cde539bc9d2a 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 +20241119,517,534,546,515,28518,14933374,00,0.00,N,5,-14, 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, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index c243afaf7f96..22a9deca9c1d 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 +20241119,1391,1405,1436,1390,629507,885127243,00,0.00,N,5,-14, 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, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 762467eb1af7..777e8e35f9f9 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 +20241119,4910,4870,4955,4870,12639,62247850,00,0.00,N,2,5, 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, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 5e8ea56654e3..cbcb8b12914a 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 +20241119,2495,2355,2500,2340,168616,409922365,00,0.00,N,2,140, 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, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 1ee8f52d50c2..31d156d55e9c 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 +20241119,3955,3945,3975,3925,1381,5453090,00,0.00,N,2,35, 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, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 4bc7543a34f5..b814b5d6a68a 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 +20241119,13110,13230,13250,13050,9207,121112270,00,0.00,N,2,60, 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, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index c00c6b628123..80e9846ab3d4 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 +20241119,12500,12420,12700,12420,2452,30673930,00,0.00,N,2,90, 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, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index d676b3bbb48c..1d8aa8e27c92 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 +20241119,359,365,372,353,256454,92231222,00,0.00,N,5,-6, 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, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index c96c39710f98..326abfb38e05 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 +20241119,1169,1165,1185,1157,122082,142301946,00,0.00,N,2,8, 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, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index e02083f47493..11b66b0bc58b 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 +20241119,23550,23950,24100,23400,42458,1002566550,00,0.00,N,5,-600, 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, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 6f2578eaa603..b29c1886f301 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 +20241119,39200,39200,39500,38900,62861,2462242700,00,0.00,N,5,-100, 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, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 91a0e3eebf52..04ab17641cf5 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 +20241119,8270,8250,8520,8090,229164,1898996980,00,0.00,N,2,20, 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, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 48f255346b62..042eb2dd4414 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 +20241119,52500,52500,52600,51900,341,17822000,00,0.00,N,3,0, 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, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index ea537e24612f..cdfe181fab84 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 +20241119,33150,32100,33900,32050,557787,18382625600,00,0.00,N,2,1550, 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, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 1584653f0e1d..6fd40cb1d216 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 +20241119,740,723,745,721,797492,586175247,00,0.00,N,2,15, 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, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 691f4d153c19..f5f7acc89021 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 +20241119,4205,4235,4330,4175,104707,443638230,00,0.00,N,3,0, 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, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index cdab50f1f11f..db34ac5cb781 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 +20241119,21000,21000,21300,20800,11376,240093950,00,0.00,N,2,250, 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, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 9788775dfae6..76d04d5a4b24 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 +20241119,111100,112500,113600,111100,242358,27096192700,00,0.00,N,5,-1400, 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, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 41ad12b20783..f279604207a1 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 +20241119,3745,3795,3920,3715,27744,104552745,00,0.00,N,5,-60, 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, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 730361003b98..fe704e95a637 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 +20241119,2175,2150,2185,2150,25040,54339370,00,0.00,N,2,10, 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, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 12a3c7b91ec2..1ccfeae0ee4e 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 +20241119,1507,1490,1523,1480,309594,463656460,00,0.00,N,5,-14, 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, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index d05df452a67a..8939f5583b0a 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 +20241119,2100,2090,2115,2040,112112,233150605,00,0.00,N,2,10, 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, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 5cfd7bc1567f..af8ba014e81c 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 +20241119,50400,50100,50800,50000,18184,915159400,00,0.00,N,5,-100, 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, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 847c44bcda5b..b7620c3e5b44 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 +20241119,1191,1206,1218,1190,272561,327206541,00,0.00,N,5,-21, 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, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 9dbf6e4e29ea..991c6576e558 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 +20241119,5460,5400,5510,5400,81634,446419430,00,0.00,N,2,90, 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, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index d4258ab4e730..0e4dcabd20be 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 +20241119,17800,18350,18350,17800,58520,1050698590,00,0.00,N,5,-450, 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, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 97dc85860f1e..bff938d4a0fe 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 +20241119,351,354,358,350,104053,36614885,00,0.00,N,3,0, 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, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 5f1e2eaf868e..4f7d94f60fb8 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 +20241119,1093,1060,1096,1057,189508,203310041,00,0.00,N,2,23, 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, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 03a6909e0562..c9803e971b5e 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 +20241119,2795,2800,2835,2750,74347,206839455,00,0.00,N,2,20, 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, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index bd44c4376ef7..e8ab988427d6 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 +20241119,38250,39700,39850,37650,903748,34711994500,00,0.00,N,5,-1350, 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, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 9bcb57803aff..197ae6d5a7c7 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 +20241119,966,997,1011,941,177123,172549942,00,0.00,N,5,-31, 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, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index eff3295354b6..c9ce379fd494 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 +20241119,82300,84800,84900,80100,125784,10298506600,00,0.00,N,5,-2500, 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, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 57575740874b..9b22e06c87b7 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 +20241119,711,660,765,660,1480277,1084195896,00,0.00,N,2,37, 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, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 97f9ceae30ab..5d6e1c6b4997 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 +20241119,31650,30250,31850,29950,97178,3040463650,00,0.00,N,2,1000, 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, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 627f30c0f63d..1aa8d1111d38 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 +20241119,13890,13740,13950,13300,114507,1578348680,00,0.00,N,2,10, 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, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 6cf5b6801e90..334a2442444a 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 +20241119,199200,194000,204000,191900,413848,82268149700,00,0.00,N,2,4800, 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, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index b12358a7d21e..cff4d354ae3b 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 +20241119,2630,2570,2635,2550,62641,161265865,00,0.00,N,2,65, 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, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index d755a7602278..6ea1213700d7 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 +20241119,238,252,259,231,1344216,325238462,00,0.00,N,5,-14, 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, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 7cc5589b6503..cc8ecaad31a1 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 +20241119,8700,8740,8740,8650,13211,114756940,00,0.00,N,2,20, 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, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 50c4798b73df..3a86a1ecda1f 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 +20241119,1162,1198,1216,1154,1331716,1566451739,00,0.00,N,5,-44, 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, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 21f320c1b007..680ab699af14 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 +20241119,26250,26350,26450,26200,133,3501650,00,0.00,N,5,-50, 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, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 4a9a77f6a4c1..f8df007af881 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 +20241119,5500,5570,5620,5470,194720,1077702010,00,0.00,N,5,-130, 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, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index da225a88456a..5e731358db94 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 +20241119,312,313,325,312,376627,119654017,00,0.00,N,5,-1, 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, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 0a407bd374b1..89508b1590c9 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 +20241119,17350,17600,18190,17300,1221580,21420935970,00,0.00,N,5,-250, 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, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index a40981e58cd0..f7d6207d31f6 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 +20241119,11910,12310,12540,11820,135086,1631625400,00,0.00,N,5,-290, 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, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 1a957b76db62..454d3e8b5179 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 +20241119,81900,83500,83900,81300,11505,946594800,00,0.00,N,5,-2400, 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, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 3321cdb32cd4..d88ae5774d0e 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 +20241119,2090,2095,2095,2055,21628,44902610,00,0.00,N,3,0, 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, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index ccfdd0db5b17..00d15460f520 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 +20241119,59000,58400,59900,58300,45146,2671446700,00,0.00,N,2,100, 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, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 6cd189ad3389..e494a2dcd74c 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 +20241119,3160,3235,3280,3100,124633,395656400,00,0.00,N,5,-105, 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, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 36cff255d2c8..1ed34ae26e08 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 +20241119,139500,133500,141100,133500,264894,36504935300,00,0.00,N,2,6200, 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, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index fcafaf349f64..6fa81f931e00 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 +20241119,1002000,997000,1017000,978000,31577,31593549000,00,0.00,N,5,-4000, 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, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 7922f292302a..d42b49651846 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 +20241119,11750,11740,12200,11550,11393023,135933519050,00,0.00,N,2,60, 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, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 0a47351de20c..639cd49861b7 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 +20241119,715,737,750,700,530877,381659730,00,0.00,N,5,-30, 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, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 5b1e88016eb0..520930dff4f7 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 +20241119,4690,4670,4715,4670,4151,19463855,00,0.00,N,2,20, 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, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 3dc4817aad86..8f846fcdcf2f 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 +20241119,629,625,637,618,93190,58256877,00,0.00,N,2,4, 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, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 23ea47e04a38..9f9ffc0e7dd6 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 +20241119,3335,3170,3380,3170,566,1865230,00,0.00,N,2,135, 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, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index b856cbb2e623..71aa2af24ef3 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 +20241119,1290,1282,1361,1263,174913,227426344,00,0.00,N,2,8, 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, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 0e1152468b5b..3207f80a85a5 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 +20241119,6510,6480,6520,6320,49434,317041330,00,0.00,N,2,40, 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, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 6fc2f4e6b64b..0a7420c29e36 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 +20241119,1170,1174,1210,1151,24216,28699859,00,0.00,N,5,-4, 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, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index fab7ded4d2ad..cb7bf2b6f678 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,545,545,545,545,0,0,00,0.00,Y,3,0, +20241118,545,545,545,545,0,0,00,0.00,Y,0,0, +20241115,545,545,545,545,0,0,00,0.00,N,0,0, +20241114,545,545,545,545,0,0,00,0.00,N,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, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 0e61b46ecff3..32531ec4d0f5 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 +20241119,118200,110900,121700,110900,589767,69155522200,00,0.00,N,2,7300, 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, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 97774d86929f..fc5212cee672 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 +20241119,7560,7610,7920,7520,122969,944037010,00,0.00,N,5,-50, 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, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index da083c64d97e..48464bc9ba20 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 +20241119,2825,2890,2900,2805,782342,2218983990,00,0.00,N,5,-90, 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, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index a0617dd3fee7..257c401a6d41 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 +20241119,7390,7500,7560,7300,113148,834973220,00,0.00,N,5,-110, 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, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index b45510f863f2..2bf3a67af1b0 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 +20241119,2615,2635,2690,2590,4234,11086190,00,0.00,N,5,-30, 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, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index d62c2eb2a65d..2a7ffab91fc8 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 +20241119,19030,18760,19550,18760,27044,516681380,00,0.00,N,2,270, 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, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 38211c84b03c..88b38fb55adb 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 +20241119,3505,3530,3575,3435,1481829,5204970785,00,0.00,N,5,-55, 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, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 1922e34e9624..fd9271df565a 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 +20241119,59800,56800,60200,56800,577508,34390855200,00,0.00,N,2,3300, 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, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index e08d104bb0ce..91e3921d3b0e 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 +20241119,3060,3095,3095,3060,10731,32937400,00,0.00,N,5,-25, 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, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index c5b7db857db2..9cbeb2980174 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 +20241119,2190,2185,2230,2140,219197,478627910,00,0.00,N,2,5, 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, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 22a339a6e732..f78695339792 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 +20241119,6050,6070,6100,6030,10473,63444600,00,0.00,N,2,20, 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, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index f09293e002f6..f6b58d06dcba 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 +20241119,165700,164200,169000,164200,90054,14994234400,00,0.00,N,2,2100, 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, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index b987af6a6259..8970a19227cd 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 +20241119,516,515,540,512,158051,82095314,00,0.00,N,2,1, 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, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index f0ffccd955f5..b8610ba158aa 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 +20241119,479,486,489,476,164038,79011357,00,0.00,N,5,-2, 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, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 4aa701e4fea7..f330116dcbcc 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 +20241119,2905,2930,2930,2865,121072,350222895,00,0.00,N,2,10, 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, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 1ee44db92621..760fdccf3b12 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 +20241119,67200,67500,68200,66000,272618,18332617100,00,0.00,N,2,1300, 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, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 2e4570a1ca7e..75a9b7d912f1 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 +20241119,18320,17940,18540,17940,1909139,35009222200,00,0.00,N,2,260, 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, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index d56034332101..2d999026e60a 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 +20241119,42300,42100,42700,41750,40113,1693655050,00,0.00,N,5,-200, 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, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 729faeb1656d..1da9a222a47b 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 +20241119,2985,3075,3075,2900,214379,637473390,00,0.00,N,5,-90, 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, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 07182383ef41..0af51f399c55 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 +20241119,1994,1967,2000,1967,35088,69540115,00,0.00,N,2,3, 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, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 79327656ba5a..c75cab1b05ee 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 +20241119,402,401,407,393,274606,109195940,00,0.00,N,2,1, 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, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 10b3276ac658..16822acd9d3a 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 +20241119,3955,3890,3985,3805,38235,149131480,00,0.00,N,2,5, 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, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 09077f3d3c16..fd8a1391c0cd 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 +20241119,1451,1442,1476,1441,47920,69378580,00,0.00,N,2,7, 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, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index e8aef593269a..66c27907e175 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 +20241119,766,761,771,760,58609,44913954,00,0.00,N,3,0, 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, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 4b5c7552ea7b..5018e7b1411d 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 +20241119,55300,57200,57500,55100,8987,501361800,00,0.00,N,5,-1700, 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, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 8541374de55f..a3b84232acee 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 +20241119,2055,2065,2120,2015,425077,879702010,00,0.00,N,2,5, 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, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index c564293bc42e..cfc4cc933658 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 +20241119,14700,14810,14960,14660,118949,1755516620,00,0.00,N,5,-280, 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, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 14566898b1b4..732e62c12f14 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 +20241119,10780,10700,10900,10500,118600,1267793940,00,0.00,N,5,-40, 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, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index afb809f5ae51..33474d95f294 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 +20241119,2350,2350,2370,2290,94031,218076945,00,0.00,N,3,0, 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, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 8892d38ab197..c05b16adc8fa 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 +20241119,3680,3695,3740,3620,319851,1179243215,00,0.00,N,2,25, 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, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 0e66dc88f166..04b8e3ff965c 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 +20241119,19300,19400,19460,19140,23752,458952890,00,0.00,N,5,-100, 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, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index fb42a7a5df42..0f93fbf4e194 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 +20241119,106800,107300,109800,105500,59023,6328030200,00,0.00,N,5,-600, 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, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 0f94c74e18d6..36dd1499ef0f 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 +20241119,105000,105100,106400,102300,186243,19351621000,00,0.00,N,5,-400, 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, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index a0cd91f71d95..33a824e20895 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 +20241119,5140,4980,5160,4980,145812,737676520,00,0.00,N,2,160, 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, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 697a2ef1c1fa..970a39825195 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 +20241119,1218,1229,1232,1207,630000,766290945,00,0.00,N,5,-12, 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, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 33ba07ad3469..28076b83726d 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 +20241119,1351,1326,1375,1310,417280,557881467,00,0.00,N,2,27, 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, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 69fef1b39f3e..689916cbc3c5 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 +20241119,410,409,425,403,28843,11747736,00,0.00,N,3,0, 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, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index a2378a70b17f..daabcac1f3c2 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 +20241119,410,411,418,398,727622,296112374,00,0.00,N,3,0, 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, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index e3171496c961..3b4ec2fbc68e 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 +20241119,1465,1463,1480,1458,42480,62356954,00,0.00,N,2,2, 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, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index c20a37425052..554e785861db 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 +20241119,2055,2530,2530,1900,4751,9159463,00,0.00,N,5,-175, 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, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index f6e694f8394a..ab3b1709e093 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 +20241119,776,796,798,772,47201,37115373,00,0.00,N,5,-12, 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, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 44e86ab41e48..8c99fbf6eab6 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 +20241119,68000,69600,69600,67800,8036,551487400,00,0.00,N,5,-900, 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, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 52cc6b87564d..c011b0130f11 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 +20241119,250500,258500,261000,249000,360926,91707057500,00,0.00,N,5,-8000, 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, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index afec88a956b1..b76503053781 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 +20241119,495,498,500,488,36251,17950071,00,0.00,N,5,-2, 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, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index c5b740264e47..cf9565e3d2d6 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 +20241119,381000,392500,395500,377500,311192,119241731500,00,0.00,N,5,-11500, 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, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 95299bcbbba2..e00b27dc3052 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 +20241119,68200,66600,69200,65400,284885,19270851000,00,0.00,N,2,1600, 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, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 53d98adfe767..9e9784f21f7e 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241118,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20241115,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20241114,2490,2490,2490,2490,0,0,00,0.00,N,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, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index c66d4eabdbed..158bea42dad4 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 +20241119,2765,2720,2810,2720,62096,171343705,00,0.00,N,3,0, 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, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 7c17544e5a28..a00f14195893 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 +20241119,7140,7260,7370,7120,18515,133689830,00,0.00,N,5,-120, 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, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index ba5ef7a9c54e..cfdb39641275 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 +20241119,11260,11130,11390,11130,64099,722730130,00,0.00,N,2,40, 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, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 551c6fd7b22d..f2e307d8c583 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 +20241119,2880,2920,2930,2865,139467,404002120,00,0.00,N,5,-40, 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, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 9f992c8796ca..0eba61b54e31 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 +20241119,4215,4220,4235,4200,11107,46819920,00,0.00,N,2,5, 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, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 736723b3eda8..d69394c16ad0 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 +20241119,59900,60400,61400,59800,32597,1966402200,00,0.00,N,5,-1100, 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, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index ec6f78d9aa52..6b85290d1d0e 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 +20241119,6590,6540,6770,6500,25711,168747670,00,0.00,N,2,10, 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, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 5df8b636c3f3..d3f8b0d297bf 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 +20241119,1314,1200,1475,1180,24808564,34379883952,00,0.00,N,2,125, 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, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index b7e6e009e78d..b0a8615ac6c3 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 +20241119,1630,1648,1648,1610,70954,115364460,00,0.00,N,2,1, 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, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 15c45662719d..aa3afb540bc1 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 +20241119,1199,1191,1220,1188,37346,44937650,00,0.00,N,5,-5, 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, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index e840b080160a..16d6ba7d42d6 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 +20241119,24850,24200,25000,23850,54057,1328128150,00,0.00,N,2,800, 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, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 38b3c128e9e7..e88a33532b71 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 +20241119,2325,2375,2375,2325,41159,96542075,00,0.00,N,5,-50, 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, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index c51efb112e72..0e890f4e1a53 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 +20241119,2555,2525,2565,2510,47446,120074830,00,0.00,N,2,15, 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, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 5c020761fac7..69eff860ca95 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 +20241119,1441,1493,1580,1420,2070604,3102758459,00,0.00,N,5,-52, 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, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 5ef5efba9935..d2cccb839dd1 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 +20241119,1718,1736,1736,1707,23809,41003648,00,0.00,N,5,-18, 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, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 330a3e5aa5a7..8edba3f37791 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 +20241119,4400,4375,4445,4350,38304,167961930,00,0.00,N,2,40, 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, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 2cd4c1ad44d2..8c1fe5c5da26 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 +20241119,12920,12950,12980,12720,8123,104738290,00,0.00,N,2,40, 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, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index d4555d210e49..383679271b8f 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 +20241119,1220,1216,1240,1208,23247,28302601,00,0.00,N,5,-9, 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, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 3eb4f5ab3a61..63c24b3568d8 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 +20241119,955,977,997,955,80070,77823863,00,0.00,N,5,-22, 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, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 6ab1ec68aaad..51f5ff4e79d6 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 +20241119,4015,3970,4060,3950,464737,1889093990,00,0.00,N,2,45, 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, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 3188566ab107..56ea605ce51e 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 +20241119,3720,3695,3760,3680,2618,9712805,00,0.00,N,2,30, 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, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 9a1ffba01ff4..9c87bb16db7d 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,5 +1,6 @@ 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, +20241119,21000,21650,21800,20250,203056,4245677700,01,-8.82,N,5,-700, +20241118,21700,22748,22930,21472,199719,4391407150,00,0.00,N,5,-1276, 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 63fe5dab52d8..312504877688 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 +20241119,4485,4420,4500,4400,240356,1075336345,00,0.00,N,2,85, 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, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 3c59e8ced131..3e6767634fd5 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 +20241119,2015,2010,2015,1971,2417,4845943,00,0.00,N,5,-15, 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, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 50404cfc242c..32f7df87a428 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 +20241119,3385,3435,3435,3365,24559,83454070,00,0.00,N,5,-50, 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, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 13199ebf08e6..c84f5c8ae3fc 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 +20241119,966,960,975,960,74339,72003152,00,0.00,N,5,-2, 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, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 989e7e3c7ec0..096193a6bedb 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 +20241119,1509,1524,1524,1509,39553,59865457,00,0.00,N,5,-17, 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, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 181d96fd5f88..12e5daccc51c 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241118,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20241115,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20241114,30200,30200,30200,30200,0,0,00,0.00,N,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, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 8b1bb9f9adeb..203b1bcdfb9d 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 +20241119,4500,4630,4680,4450,168521,765549815,00,0.00,N,5,-180, 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, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index c8fbc08794f7..49455a6abf2a 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 +20241119,3460,3430,3500,3430,9803,33882505,00,0.00,N,5,-30, 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, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index c2b90fa8dd97..47d9b0ef1341 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 +20241119,1576,1602,1756,1561,983934,1620661162,00,0.00,N,5,-26, 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, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 9d6427268d65..d1962d7ba79c 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 +20241119,3630,3645,3645,3610,66922,242747180,00,0.00,N,3,0, 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, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index a0e175e417dd..5036293397bb 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 +20241119,4550,4510,4625,4505,10902,49363990,00,0.00,N,5,-45, 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, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 745b12904e83..afced96fc0ad 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 +20241119,4385,4360,4395,4330,22813,99382825,00,0.00,N,2,25, 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, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 486b81549980..fad2c3f0991c 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 +20241119,16910,15810,17010,15510,1204333,20018752900,00,0.00,N,2,1100, 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, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 424f10507559..98cc4e8e0e2c 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 +20241119,107100,104600,108300,103000,43948,4632125000,00,0.00,N,2,600, 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, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 9f910a7fe2a1..23ee20b28094 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 +20241119,5040,5060,5120,4990,44531,225651330,00,0.00,N,5,-20, 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, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 9f1962392fbc..109de342f97d 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 +20241119,2370,2395,2400,2345,17169,40569945,00,0.00,N,5,-50, 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, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 323c8cfc9803..a310a7f0351c 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 +20241119,44300,43750,45100,43750,18533,822316100,00,0.00,N,2,550, 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, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 105cfc044e0e..e2f6bbb49dfb 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 +20241119,61000,61500,63200,60500,40916,2500375200,00,0.00,N,5,-1500, 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, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index bf05c85a9784..258bf6848fa7 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 +20241119,1134,1122,1139,1101,53068,59427906,00,0.00,N,2,12, 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, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 970e757f3527..e6b5a0e113b5 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 +20241119,4445,4575,4750,4440,2971752,13497137145,00,0.00,N,2,75, 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, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index e158a6f92b6f..887d4d093f00 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 +20241119,3585,3545,3585,3540,1780,6315505,00,0.00,N,2,40, 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, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 8b972e686d79..9e0ed2e901eb 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 +20241119,707,737,756,705,456148,329896455,00,0.00,N,5,-37, 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, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 5007b70d9269..e82cd80e287a 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 +20241119,614,575,656,575,527386,325879717,00,0.00,N,2,39, 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, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 35671bd81e3f..bee0c60792d9 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 +20241119,5030,5180,5180,5000,145236,730710990,00,0.00,N,5,-140, 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, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 3eaa1c9a8fe6..653d808d5975 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 +20241119,605,625,652,563,206749,122510866,00,0.00,N,5,-20, 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, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 34dec11c4593..e8ec6c1d76b0 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 +20241119,50100,50600,50600,49750,7274,363948050,00,0.00,N,2,200, 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, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 7fba86dbf11a..d8bd16a8ed6a 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 +20241119,536,538,550,533,575452,309059901,00,0.00,N,2,1, 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, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index b32e8259f4f3..be685c378b5e 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 +20241119,4670,4580,4875,4510,1624836,7606377695,00,0.00,N,2,75, 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, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index b43661ab1aab..f9e733ce0df4 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 +20241119,5760,5640,5780,5590,252364,1439078960,00,0.00,N,2,70, 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, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 6c0554380334..5011742a0102 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 +20241119,23950,23600,24100,23300,2666033,63335036600,00,0.00,N,2,350, 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, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index cf36a8d4ab30..46d82f1c6a78 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 +20241119,3810,3790,3845,3770,50074,190267245,00,0.00,N,2,20, 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, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 5c0730b4ba4a..7dbbeb921ac8 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 +20241119,5220,5190,5230,5140,12397,64247350,00,0.00,N,2,30, 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, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 76052a61ec52..3e07393bbb19 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 +20241119,2140,2100,2160,2090,120852,257707550,00,0.00,N,3,0, 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, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 75007a504e73..316e1a6f307f 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 +20241119,2825,2700,2825,2665,25610,71533125,00,0.00,N,2,125, 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, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 437983b1fbd1..bf374da4329e 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 +20241119,13950,13800,14000,13510,2285,31545960,00,0.00,N,2,150, 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, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 1ed31d45c995..9cacb3ed574d 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 +20241119,45950,45700,46350,45200,198789,9086593900,00,0.00,N,5,-100, 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, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 4a42e4af2dcd..55c58bc35d93 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 +20241119,6390,6380,6490,6260,160050,1026114070,00,0.00,N,3,0, 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, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index d6b189fe9785..8ac053111cec 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 +20241119,4410,4360,4475,4360,64065,282027595,00,0.00,N,5,-15, 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, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 7f2a1f775fd7..eaa0363f938e 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 +20241119,12240,12200,12240,12110,15087,183592040,00,0.00,N,2,40, 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, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 671fb86524d6..036914271e78 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 +20241119,5990,5960,6020,5930,43441,260386530,00,0.00,N,2,30, 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, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index cd4bc5274fb8..da2684b59297 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 +20241119,257,257,260,256,441356,113624506,00,0.00,N,3,0, 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, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index e2cc4dc2aa32..3ddcc4ea3874 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 +20241119,5000,5000,5050,4955,62170,309812250,00,0.00,N,3,0, 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, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 47103479d97e..ca1e30c523bc 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 +20241119,3770,3790,3800,3735,6967,26158695,00,0.00,N,5,-5, 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, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index f5a4d356a674..e7cd09d9870e 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 +20241119,7180,7150,7210,7140,7205,51652770,00,0.00,N,2,30, 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, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index df610084b9c3..3bea9cfe3667 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 +20241119,3300,3295,3340,3270,68110,225829940,00,0.00,N,2,5, 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, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 35119ec44795..34f0bb65d813 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,994,994,994,994,0,0,00,0.00,Y,3,0, +20241118,994,994,994,994,0,0,00,0.00,Y,0,0, +20241115,994,994,994,994,0,0,00,0.00,N,0,0, +20241114,994,994,994,994,0,0,00,0.00,N,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, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 91401dc27fe6..91815cc0f4c5 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 +20241119,42100,42250,42250,41350,682,28401450,00,0.00,N,5,-150, 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, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 7bf8e4cb1132..79c0c893f3d8 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 +20241119,879,859,896,859,167630,148091684,00,0.00,N,2,20, 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, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index e6491c1f9e26..e679314ad581 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 +20241119,1123,1103,1138,1097,30843,34401560,00,0.00,N,2,20, 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, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 72d895f39db6..6f6812645083 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 +20241119,3000,3055,3220,2965,241201,736007695,00,0.00,N,5,-135, 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, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index dd77001f874d..e42267c5b808 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 +20241119,1518,1470,1527,1449,203007,304905527,00,0.00,N,2,33, 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, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index b1570e28568a..7e26f65490bd 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 +20241119,1924,1907,1944,1892,112450,216505029,00,0.00,N,2,3, 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, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 06c32d4b2ae3..052ff82c9df0 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 +20241119,1018,1020,1030,1015,12225,12463085,00,0.00,N,5,-2, 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, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 935bb462c8be..fa1e66b2cbb2 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 +20241119,7240,7180,7400,7140,41443,300222660,00,0.00,N,3,0, 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, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 9518fd531efc..d80b12027b57 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 +20241119,51100,50700,51200,50600,6346,323097000,00,0.00,N,2,400, 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, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 87e1959ac574..3e801858a57b 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 +20241119,4590,4540,4595,4540,5656,25926620,00,0.00,N,2,10, 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, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index cd86cd25d743..c516c1b82fba 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 +20241119,4870,4750,4940,4740,258281,1252049415,00,0.00,N,2,70, 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, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 2e8d7d96fe0a..728b9e13198b 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 +20241119,1865,1891,1897,1863,245654,459610556,00,0.00,N,5,-35, 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, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 6ca1a2516d25..ebff04cf4554 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 +20241119,6810,6890,6950,6740,8860,60501350,00,0.00,N,5,-140, 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, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 73e4e2cebb43..3a0f82af7916 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 +20241119,55500,55200,56000,55200,366173,20362906300,00,0.00,N,2,200, 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, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 54c3b8e15386..c061fae13da5 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 +20241119,50500,50800,51900,50200,93004,4734507300,00,0.00,N,5,-600, 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, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 15e10dcecd52..e979b8849728 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 +20241119,11360,11470,11570,11250,167511,1913332170,00,0.00,N,2,10, 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, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index d252fcd2585d..33cf043c7896 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 +20241119,135500,138300,141000,133900,416205,56941001400,00,0.00,N,5,-4800, 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, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index be4b33b8306e..ab0f7558221b 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 +20241119,8750,8630,8890,8630,12424,107996620,00,0.00,N,2,50, 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, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 2a68cf29c7e3..71a8f068e95d 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 +20241119,1740,1722,1742,1714,51389,88812311,00,0.00,N,2,22, 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, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 8d24fff86d8d..ccd85b14b671 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 +20241119,71500,71300,72300,71000,4093,292857200,00,0.00,N,2,200, 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, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 46ff6515fd86..9f5ad9f6655d 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 +20241119,10800,10410,10910,10350,524201,5629391180,00,0.00,N,2,430, 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, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 3c9829d23ec4..fc37af1f67dc 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 +20241119,574,577,585,565,291760,167724241,00,0.00,N,5,-8, 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, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index fd9b3bfea59f..f8a1db6b37e7 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 +20241119,17080,17730,17730,17060,5775,99069040,00,0.00,N,5,-320, 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, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 4fcbcace3c15..5140b687a3a8 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 +20241119,14180,14390,14440,14100,25608,363986690,00,0.00,N,5,-160, 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, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 22c3b5b54340..debdb8098f9f 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 +20241119,148300,147600,153200,147300,192752,29033485300,00,0.00,N,3,0, 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, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 3f832734ce02..f240fc3c7d79 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 +20241119,29500,29600,30250,28700,481726,14267882650,00,0.00,N,5,-150, 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, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index d82c18f72c38..a2f522477063 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 +20241119,19820,21250,21350,19820,16996,343564800,00,0.00,N,5,-930, 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, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index bedef8832fa9..0ea6b2d3dc42 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 +20241119,1513,1525,1539,1506,369463,561184471,00,0.00,N,5,-12, 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, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 70414c3ff905..fd45efefa320 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 +20241119,1149,1159,1159,1132,159263,181508313,00,0.00,N,5,-10, 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, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 35e81ffae080..b6be8fe53f7b 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 +20241119,951,920,951,910,106670,99880760,00,0.00,N,2,31, 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, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index afb66bf96d96..20cd1c2b3b58 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 +20241119,199900,203000,206500,198900,5179,1045549800,00,0.00,N,5,-600, 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, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 272225068a3b..95b57e76b291 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 +20241119,3485,3545,3555,3455,8878,30999415,00,0.00,N,5,-5, 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, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index e069d8c6745e..a4c56b29fcae 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 +20241119,1060,1073,1074,1060,20362,21686671,00,0.00,N,5,-7, 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, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index d0852fac6444..48b0e73adac8 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 +20241119,4105,4000,4105,3940,1136549,4595149385,00,0.00,N,2,100, 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, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 57748092fe7d..5bb5576595bb 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 +20241119,2235,2160,2365,2115,457965,1037764700,00,0.00,N,2,85, 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, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 18b8f38d06be..d4abf0fa2905 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 +20241119,11030,10800,11090,10680,89147,975941930,00,0.00,N,2,150, 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, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 2935515d81d6..a836a44bfbf7 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 +20241119,3215,3185,3215,3165,48725,155473550,00,0.00,N,2,30, 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, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 599ba3bc0498..dc86f23dfbe3 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 +20241119,5030,5060,5120,5020,50098,253047340,00,0.00,N,5,-40, 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, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index b81582a86b40..f0f92b07c30f 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 +20241119,13730,13650,13730,13650,1677,22982270,00,0.00,N,2,80, 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, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 5419ee0a84cf..4eb57d54d783 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 +20241119,3285,3260,3450,3085,747542,2453093150,00,0.00,N,2,150, 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, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 735b7573995e..853a0db5cef2 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 +20241119,4000,3915,4000,3890,14874,58712410,00,0.00,N,2,90, 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, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 63fa807d31a9..58de6cee8a95 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 +20241119,726,717,732,710,889612,641042329,00,0.00,N,2,9, 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, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 077fc7308ec2..b06c8303e0a0 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 +20241119,308,313,318,307,356334,110484448,00,0.00,N,5,-5, 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, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index dba536a12fae..147bf516880c 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,921,921,921,921,0,0,00,0.00,Y,3,0, +20241118,921,921,921,921,0,0,00,0.00,Y,0,0, +20241115,921,921,921,921,0,0,00,0.00,N,0,0, +20241114,921,921,921,921,0,0,00,0.00,N,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, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 447bd8a6591a..480383b09a21 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 +20241119,501,410,501,392,1138366,541010093,00,0.00,N,1,115, 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, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 5150b48f884a..f1040b02345b 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 +20241119,2305,2340,2340,2290,29276,67638655,00,0.00,N,5,-15, 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, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index e509e6d0d22c..9df6fcda2413 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 +20241119,3925,3950,3965,3870,26424,103252215,00,0.00,N,5,-45, 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, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index db2270846988..9e5645701817 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 +20241119,6300,6240,6390,6210,94802,597189370,00,0.00,N,2,100, 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, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 93a0905588ca..6c75ec11ad0e 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 +20241119,14770,14730,14790,14660,8556,126139030,00,0.00,N,2,70, 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, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 5199d7232fe3..83702211c4a6 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 +20241119,3820,3850,3950,3780,156295,602943175,00,0.00,N,5,-15, 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, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 0022b384e9f0..294033fac627 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 +20241119,26900,27400,27600,26300,159685,4287491050,00,0.00,N,5,-500, 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, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 83efb451baa4..84716a86a853 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 +20241119,807,803,808,785,73513,58378685,00,0.00,N,2,1, 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, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index e42660d6cca7..f7e53b213a2d 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 +20241119,6030,5970,6040,5970,7416,44617820,00,0.00,N,2,60, 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, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index a639397a03dc..c5e26a608200 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 +20241119,10000,9810,10100,9810,188689,1874624380,00,0.00,N,2,200, 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, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 1f0e8bef28b8..919ac056e75f 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 +20241119,3360,3335,3365,3220,40887,135254295,00,0.00,N,2,25, 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, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index aec684fee6c6..e75965350c52 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 +20241119,838,853,870,838,13295,11297562,00,0.00,N,5,-7, 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, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 078135d6d5c2..6b69079d110f 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 +20241119,1330,1320,1334,1285,29080,38058348,00,0.00,N,2,10, 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, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index c90c0c0c7123..6cd583efea00 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 +20241119,1193,1144,1258,1130,1160594,1403807298,00,0.00,N,2,48, 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, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index d3ae1b87e11f..94d553a8225e 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 +20241119,2460,2455,2480,2410,141616,347668395,00,0.00,N,2,20, 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, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index c46c3ef02522..b290784f4dcd 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 +20241119,62800,63200,64100,62500,89500,5645009800,00,0.00,N,5,-1000, 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, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 4497ffc23c10..610b78411c8a 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 +20241119,4025,3980,4040,3955,11040,44249835,00,0.00,N,2,100, 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, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index fe27ba8a86c3..4525a0aa1849 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 +20241119,2235,2235,2280,2215,17839,39891540,00,0.00,N,3,0, 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, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index a4d510a48b48..fde102315f09 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 +20241119,6970,6910,6980,6890,2562,17696420,00,0.00,N,2,60, 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, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index aa88aa33898d..4238ec03152d 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 +20241119,291,287,294,287,135521,39308819,00,0.00,N,2,4, 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, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 489233d0b93b..36577a3758d3 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 +20241119,22000,21600,22000,21250,381518,8261313700,00,0.00,N,2,250, 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, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index e11e2f5a0ddb..52892a2768f5 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 +20241119,916,908,921,906,20399,18599732,00,0.00,N,5,-1, 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, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index b36e069b1651..fc06690aa76d 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 +20241119,2500,2540,2540,2495,6912,17321855,00,0.00,N,5,-20, 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, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index e7a68db730ab..05672635184d 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 +20241119,5130,5060,5140,5020,4668,23735140,00,0.00,N,2,40, 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, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 2bf844dbb355..91ba886ccb84 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 +20241119,14280,13740,14520,13640,522641,7375155770,00,0.00,N,2,510, 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, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 40a18ea6cbf1..eb4cadfcd213 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 +20241119,4330,4305,4355,4270,33855,145203085,00,0.00,N,5,-20, 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, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 1613364a92f0..1bc608017aaa 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 +20241119,3325,3275,3335,3275,49396,163505060,00,0.00,N,2,25, 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, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index a31136abe488..c4bf5273aba6 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 +20241119,1965,1773,2000,1762,845165,1604459215,00,0.00,N,2,192, 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, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index c3a1bb542438..f41bce72385c 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 +20241119,30950,30800,31450,30800,2324,72380450,00,0.00,N,5,-100, 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, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 1eabb2205f07..b446fc9be4da 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,109,109,109,109,0,0,00,0.00,Y,3,0, +20241118,109,109,109,109,0,0,00,0.00,Y,0,0, +20241115,109,109,109,109,0,0,00,0.00,N,0,0, +20241114,109,109,109,109,0,0,00,0.00,N,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, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 0184faa8a3b1..071bfe9c7e2f 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 +20241119,57900,58900,59800,57600,146639,8541234800,00,0.00,N,5,-100, 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, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 945987ebea60..3a1efd8c8986 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 +20241119,17830,17660,17940,17660,10239,181935410,00,0.00,N,2,130, 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, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index fd3f7aef2218..b69281302f72 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 +20241119,8610,8620,8670,8540,13358,114623000,00,0.00,N,5,-90, 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, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 332a93539d7a..f1e843100b07 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 +20241119,567,569,569,565,43768,24791634,00,0.00,N,2,2, 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, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 7a4144fdfef2..ea1259dd2822 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 +20241119,3530,3645,3645,3485,71023,249778130,00,0.00,N,5,-40, 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, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index def10aa56707..18c3badde84d 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 +20241119,1173,1151,1188,1120,2684,3070276,00,0.00,N,2,22, 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, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 24f9d10d87f6..7a96a3af8934 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 +20241119,5770,5720,5830,5720,12224,70358660,00,0.00,N,5,-50, 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, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 826be0d8efec..eab9fd58960c 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 +20241119,6340,6340,6380,6120,7042,44282200,00,0.00,N,3,0, 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, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 5077baf9eda2..9cabb622283b 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 +20241119,9880,9900,9970,9860,7552,74704630,00,0.00,N,5,-30, 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, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 19b40dabd47f..c51d85a37375 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 +20241119,25850,26200,26250,25700,8113,211045800,00,0.00,N,5,-50, 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, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index a14e59a18842..18bce723d3c9 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 +20241119,1784,2005,2055,1687,1452443,2611034970,00,0.00,N,5,-197, 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, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 38a7d384c4ab..c633340d2214 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 +20241119,16150,16090,16470,16000,451959,7308643620,00,0.00,N,2,60, 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, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 6f765bc385b2..66f259fa3974 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 +20241119,2050,2050,2095,2020,36414,74537330,00,0.00,N,3,0, 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, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 50cc6c632b3a..2ba13741ea0a 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 +20241119,11290,11320,11350,11230,2398,27049220,00,0.00,N,2,60, 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, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index db66c9d63ecd..08cde2efe664 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 +20241119,14440,14380,14520,14370,585168,8457422690,00,0.00,N,2,60, 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, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 422c1f2d1fc3..9d7921f1f856 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 +20241119,3310,3285,3370,3280,12496,41329115,00,0.00,N,5,-40, 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, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index bc38ef8d5c71..db8120a528de 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 +20241119,7740,7640,7780,7620,71203,549814590,00,0.00,N,2,40, 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, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 49a9911c2336..d29ff2dce4d2 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 +20241119,2590,2595,2630,2520,932333,2451364285,00,0.00,N,5,-5, 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, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 998eab733d08..dfd18c6a58ff 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 +20241119,1911,1915,1915,1896,7023,13378121,00,0.00,N,2,10, 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, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 7bb52cb22885..4bd58b33d7bd 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,899,899,899,899,0,0,00,0.00,Y,3,0, +20241118,899,899,899,899,0,0,00,0.00,Y,0,0, +20241115,899,899,899,899,0,0,00,0.00,N,0,0, +20241114,899,899,899,899,0,0,00,0.00,N,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, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 5852ddbdc3d4..97dc6a02bf3d 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 +20241119,5800,5780,5820,5780,132,763550,00,0.00,N,2,20, 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, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index f334c9c13045..107335f8ac02 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 +20241119,2225,2270,2275,2175,1702025,3779620040,00,0.00,N,5,-45, 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, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index e539d5c3ff88..ee8ae6ebd384 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 +20241119,2865,2975,3040,2835,1273483,3678124885,00,0.00,N,5,-200, 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, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 7d0a67594c0c..64fe899e74a5 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 +20241119,3540,3490,3575,3490,62791,221947300,00,0.00,N,2,30, 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, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 8bcf450d9628..469afec9f981 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 +20241119,1103,1042,1215,1033,3816032,4288511063,00,0.00,N,2,61, 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, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 4820fafd031c..e1d16c258912 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 +20241119,2975,3000,3035,2970,40444,121019795,00,0.00,N,5,-25, 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, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index d813c29616a4..d15455569801 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 +20241119,2080,2025,2085,2025,95456,197007000,00,0.00,N,2,40, 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, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index bcf75ce365ab..5caf74c7fc0c 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 +20241119,7800,7510,7870,7460,1768384,13668419340,00,0.00,N,2,140, 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, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 75246a64d667..6aeefb072bbb 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 +20241119,3820,3805,3840,3795,9716,37163395,00,0.00,N,2,40, 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, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 2c838c0eb110..9b1254c10f15 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 +20241119,45200,45200,45550,45000,3540,160457200,00,0.00,N,2,250, 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, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 8eb10e6ba771..3570588ebe59 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 +20241119,6110,6100,6190,6070,376556,2301064990,00,0.00,N,3,0, 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, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index ca2464feeceb..65cfb4803d32 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,68 +1,69 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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,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, -20241105,235,235,235,235,0,0,00,0.00,N,0,0, -20241104,235,235,235,235,0,0,00,0.00,N,0,0, -20241101,235,235,235,235,0,0,00,0.00,N,0,0, -20241031,235,235,235,235,0,0,00,0.00,N,0,0, -20241030,235,228,277,218,17075788,4265509709,00,0.00,N,2,5, -20241029,230,245,250,227,1240283,294808053,00,0.00,N,5,-14, -20241028,244,249,251,236,1150360,278504907,00,0.00,N,2,5, -20241025,239,245,285,236,7623351,1927259207,00,0.00,N,2,4, -20241024,235,212,279,211,16864310,4300893726,00,0.00,N,2,20, -20241023,215,207,220,204,296195,62101649,00,0.00,N,2,5, -20241022,210,212,212,206,13317558,3060583542,00,0.00,N,5,-2, -20241021,212,212,214,205,222196,46161059,00,0.00,N,3,0, -20241018,212,214,219,204,120333,25315715,00,0.00,N,5,-5, -20241017,217,217,219,210,77495,16610233,00,0.00,N,3,0, -20241016,217,219,222,212,88316,19057150,00,0.00,N,2,4, -20241015,213,211,215,207,217279,46228068,00,0.00,N,2,1, -20241014,212,210,214,208,187785,39543659,00,0.00,N,2,4, -20241011,208,224,225,203,1219087,257225691,00,0.00,N,5,-16, -20241010,224,230,230,223,238215,53658076,00,0.00,N,5,-6, -20241008,230,230,231,225,159686,36370169,00,0.00,N,5,-1, -20241007,231,231,232,227,98738,22738816,00,0.00,N,2,3, -20241004,228,231,254,226,1342619,315714423,00,0.00,N,5,-5, -20241002,233,233,233,228,181179,41549079,00,0.00,N,3,0, -20240930,233,237,237,228,242741,56464755,00,0.00,N,5,-4, -20240927,237,234,237,233,167654,39554937,00,0.00,N,2,3, -20240926,234,234,237,230,235395,54842057,00,0.00,N,2,4, -20240925,230,230,232,228,150494,34487772,00,0.00,N,3,0, -20240924,230,235,235,228,205402,47013476,00,0.00,N,5,-1, -20240923,231,233,240,228,361804,83679455,00,0.00,N,5,-2, -20240920,233,230,242,227,602288,140934509,00,0.00,N,2,3, -20240919,230,231,237,228,91221,21001923,00,0.00,N,5,-1, -20240913,231,238,246,228,1230060,283980461,00,0.00,N,5,-7, -20240912,238,232,241,227,158408,37252105,00,0.00,N,2,8, -20240911,230,234,238,230,82160,19153025,00,0.00,N,5,-5, -20240910,235,232,239,232,50708,11896728,00,0.00,N,3,0, -20240909,235,224,235,224,142345,32775630,00,0.00,N,2,3, -20240906,232,240,240,230,140231,32726120,00,0.00,N,5,-6, -20240905,238,230,240,230,277513,65254354,00,0.00,N,2,7, -20240904,231,235,239,227,446036,103436446,00,0.00,N,5,-8, -20240903,239,241,244,238,216330,51630585,00,0.00,N,5,-2, -20240902,241,240,245,235,547877,131065384,00,0.00,N,2,4, -20240830,237,240,242,235,289411,68941407,00,0.00,N,5,-3, -20240829,240,245,248,236,766430,183571038,00,0.00,N,5,-5, -20240828,245,247,250,242,418425,102707031,00,0.00,N,5,-3, -20240827,248,245,248,241,479494,117175330,00,0.00,N,2,3, -20240826,245,245,250,242,1124374,276457037,00,0.00,N,2,2, -20240823,243,243,252,237,3709076,905524206,00,0.00,N,2,5, -20240822,238,319,325,238,16723025,4108799367,00,0.00,N,4,-102, -20240821,340,355,359,339,232905,80390313,00,0.00,N,5,-15, -20240820,355,355,359,348,131055,46120771,00,0.00,N,3,0, -20240819,355,348,358,340,45574,15928343,00,0.00,N,2,5, -20240816,350,350,358,339,209626,72336354,00,0.00,N,3,0, -20240814,350,364,364,344,145637,50596054,00,0.00,N,2,1, -20240813,349,358,368,346,169890,59617220,00,0.00,N,5,-13, -20240812,362,367,375,354,169197,61097076,00,0.00,N,5,-5, +20241119,1000,1142,1389,990,1889913,2139305257,01,385.96,N,5,-142, +20241118,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241115,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241114,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241113,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241112,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241111,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241108,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241107,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241106,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241105,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241104,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241101,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241031,1141,1141,1141,1141,0,0,00,0.00,N,0,0, +20241030,1141,1107,1346,1059,3513844,4265509709,00,0.00,N,2,24, +20241029,1117,1190,1214,1103,255224,294808053,00,0.00,N,5,-68, +20241028,1185,1210,1219,1146,236720,278504907,00,0.00,N,2,24, +20241025,1161,1190,1384,1146,1568728,1927259207,00,0.00,N,2,19, +20241024,1141,1030,1355,1025,3470327,4300893726,00,0.00,N,2,97, +20241023,1044,1005,1069,991,60950,62101649,00,0.00,N,2,24, +20241022,1020,1030,1030,1001,2740478,3060583542,00,0.00,N,5,-9, +20241021,1030,1030,1039,996,45723,46161059,00,0.00,N,3,0, +20241018,1030,1039,1064,991,24762,25315715,00,0.00,N,5,-24, +20241017,1054,1054,1064,1020,15946,16610233,00,0.00,N,3,0, +20241016,1054,1064,1078,1030,18173,19057150,00,0.00,N,2,19, +20241015,1035,1025,1044,1005,44711,46228068,00,0.00,N,2,4, +20241014,1030,1020,1039,1010,38642,39543659,00,0.00,N,2,19, +20241011,1010,1088,1093,986,250862,257225691,00,0.00,N,5,-77, +20241010,1088,1117,1117,1083,49019,53658076,00,0.00,N,5,-29, +20241008,1117,1117,1122,1093,32860,36370169,00,0.00,N,5,-4, +20241007,1122,1122,1127,1103,20318,22738816,00,0.00,N,2,14, +20241004,1107,1122,1234,1098,276283,315714423,00,0.00,N,5,-24, +20241002,1132,1132,1132,1107,37282,41549079,00,0.00,N,3,0, +20240930,1132,1151,1151,1107,49951,56464755,00,0.00,N,5,-19, +20240927,1151,1137,1151,1132,34499,39554937,00,0.00,N,2,14, +20240926,1137,1137,1151,1117,48439,54842057,00,0.00,N,2,19, +20240925,1117,1117,1127,1107,30968,34487772,00,0.00,N,3,0, +20240924,1117,1141,1141,1107,42267,47013476,00,0.00,N,5,-4, +20240923,1122,1132,1166,1107,74451,83679455,00,0.00,N,5,-9, +20240920,1132,1117,1176,1103,123938,140934509,00,0.00,N,2,14, +20240919,1117,1122,1151,1107,18771,21001923,00,0.00,N,5,-4, +20240913,1122,1156,1195,1107,253120,283980461,00,0.00,N,5,-34, +20240912,1156,1127,1171,1103,32597,37252105,00,0.00,N,2,38, +20240911,1117,1137,1156,1117,16906,19153025,00,0.00,N,5,-24, +20240910,1141,1127,1161,1127,10434,11896728,00,0.00,N,3,0, +20240909,1141,1088,1141,1088,29291,32775630,00,0.00,N,2,14, +20240906,1127,1166,1166,1117,28856,32726120,00,0.00,N,5,-29, +20240905,1156,1117,1166,1117,57106,65254354,00,0.00,N,2,34, +20240904,1122,1141,1161,1103,91785,103436446,00,0.00,N,5,-38, +20240903,1161,1171,1185,1156,44516,51630585,00,0.00,N,5,-9, +20240902,1171,1166,1190,1141,112741,131065384,00,0.00,N,2,19, +20240830,1151,1166,1176,1141,59554,68941407,00,0.00,N,5,-14, +20240829,1166,1190,1205,1146,157715,183571038,00,0.00,N,5,-24, +20240828,1190,1200,1214,1176,86103,102707031,00,0.00,N,5,-14, +20240827,1205,1190,1205,1171,98669,117175330,00,0.00,N,2,14, +20240826,1190,1190,1214,1176,231372,276457037,00,0.00,N,2,9, +20240823,1180,1180,1224,1151,763251,905524206,00,0.00,N,2,24, +20240822,1156,1550,1579,1156,3441253,4108799367,00,0.00,N,4,-495, +20240821,1652,1725,1744,1647,47927,80390313,00,0.00,N,5,-72, +20240820,1725,1725,1744,1691,26968,46120771,00,0.00,N,3,0, +20240819,1725,1691,1739,1652,9378,15928343,00,0.00,N,2,24, +20240816,1700,1700,1739,1647,43136,72336354,00,0.00,N,3,0, +20240814,1700,1768,1768,1671,29969,50596054,00,0.00,N,2,4, +20240813,1695,1739,1788,1681,34959,59617220,00,0.00,N,5,-63, +20240812,1759,1783,1822,1720,34817,61097076,00,0.00,N,5,-24, 20240809,367,364,370,355,49176,17864664,00,0.00,N,2,1, 20240808,366,363,370,357,60775,21974379,00,0.00,N,2,1, 20240807,365,361,365,348,51662,18478501,00,0.00,N,2,5, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 84e38ebc5df8..f681da8569cf 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 +20241119,3335,3290,3345,3290,5900,19590205,00,0.00,N,2,45, 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, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 9eb6aa65342a..588f88fb6cf0 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 +20241119,71500,72700,74300,71300,18935,1370279800,00,0.00,N,5,-1200, 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, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 90dda73e8754..eb9b807f1415 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 +20241119,2805,2815,2835,2785,54068,151293240,00,0.00,N,5,-10, 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, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 6ce7ea6eaf16..24b2394a02dd 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 +20241119,986,1003,1011,982,645555,639782632,00,0.00,N,5,-17, 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, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index a1b8d4c4ea86..b90002c36168 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 +20241119,4225,4250,4470,4195,7109,30473175,00,0.00,N,2,30, 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, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index a2d5235a058b..f59de72dd607 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 +20241119,653,651,658,647,32161,20944270,00,0.00,N,2,2, 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, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 15126ec28716..ab59e40bfd16 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 +20241119,8140,7950,8270,7950,11258,91105670,00,0.00,N,2,160, 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, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 30252a3bb6e7..e0ba3fcb22fb 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 +20241119,4070,3960,4280,3950,675945,2774869835,00,0.00,N,2,100, 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, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 53b2abfc8e2c..3841cbb31119 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 +20241119,6330,6270,6330,6270,29644,186818660,00,0.00,N,2,60, 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, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 324c1db6665d..84fae601457c 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 +20241119,5750,5820,5820,5740,4762,27435760,00,0.00,N,5,-90, 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, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 66e5575d9bfe..addf80192d48 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 +20241119,3035,3045,3120,2970,82386,249036985,00,0.00,N,5,-10, 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, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 5b3b4061e19b..90d9dba97f51 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 +20241119,1817,1817,1817,1802,9245,16707121,00,0.00,N,3,0, 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, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 3c720b56e3a4..2eb6d06e768e 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 +20241119,8630,8700,8750,8350,64421,547591640,00,0.00,N,5,-70, 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, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index cb4261d8c341..ebf59046a3c6 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 +20241119,15100,15250,16170,14930,188286,2933910610,00,0.00,N,5,-300, 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, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 33fe0b4fda0e..e596a2bfebe1 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 +20241119,5020,5160,5290,4980,747680,3829180980,00,0.00,N,5,-140, 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, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 94c8421d25ae..ff104fbdae7d 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 +20241119,1785,1807,1829,1727,11775,20902342,00,0.00,N,5,-22, 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, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 993ce87538ee..8dfa29af4bbf 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 +20241119,6210,6370,6370,6160,186719,1164169850,00,0.00,N,5,-190, 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, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 90ee664f380d..f3f88f60b143 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 +20241119,7570,7380,7630,7380,16632,125579720,00,0.00,N,2,130, 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, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 8c473c7c3baa..05e8a08f5084 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 +20241119,1972,1994,2050,1966,12112,24063211,00,0.00,N,5,-13, 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, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index d68f33291f6a..8a3af1586074 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 +20241119,2410,2380,2410,2360,40290,95841025,00,0.00,N,2,10, 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, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 1b1d773b3456..11a100359ea5 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 +20241119,26100,26350,26500,25850,119615,3123198650,00,0.00,N,5,-500, 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, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 5bc13835600b..373b8fe80a1f 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 +20241119,254,248,255,243,92050,22915606,00,0.00,N,2,6, 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, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 6750340e9f1a..b7fad49cb4ee 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 +20241119,2430,2410,2465,2395,117047,283978810,00,0.00,N,5,-15, 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, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 0a8855e300d0..1f7a128fedaf 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 +20241119,2935,3085,3255,2910,15677258,48250785755,00,0.00,N,5,-100, 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, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 5ddc4b1ce8ca..f99408e0c727 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 +20241119,3490,3480,3510,3465,30080,104878380,00,0.00,N,2,10, 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, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 2e507b301cb4..04cb39d8f510 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 +20241119,1033,1052,1064,1029,417519,435271560,00,0.00,N,5,-28, 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, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index f48471e5ed2b..859e02c9888e 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 +20241119,1176,1184,1186,1172,153765,181043118,00,0.00,N,5,-9, 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, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 7f5fe64e1436..366ca8cc1478 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 +20241119,865,863,869,857,59100,51049184,00,0.00,N,2,2, 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, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 64d471bd6366..2285346d2138 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 +20241119,1410,1423,1425,1399,143888,202913235,00,0.00,N,5,-13, 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, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index b61bd9ae736d..de34a682d316 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 +20241119,888,886,903,886,78205,69567347,00,0.00,N,5,-14, 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, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 79a312c2d11d..e1da3f55c252 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 +20241119,17700,17610,17710,17330,650273,11405439390,00,0.00,N,5,-10, 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, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 1966d26d5358..c02079ad5d6e 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 +20241119,2930,3090,3090,2850,49162,144286265,00,0.00,N,5,-85, 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, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 872bc1612f9c..783a31acdbb5 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 +20241119,13990,13980,14120,13600,114407,1585974110,00,0.00,N,2,120, 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, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index f336310f4486..78d7333173fc 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 +20241119,121400,122000,124800,121300,300282,36847933500,00,0.00,N,5,-2600, 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, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index e04e85bcb7b5..0c61be294fb2 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 +20241119,70300,75800,76500,69900,2845027,204181276500,00,0.00,N,5,-7800, 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, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 686ad75691c7..069f34a08ced 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 +20241119,3625,3640,3680,3600,1244290,4524157185,00,0.00,N,5,-25, 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, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 37b7f1a1c96d..f4e0ee3cf308 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 +20241119,17290,17110,17570,17110,37478,648967490,00,0.00,N,2,20, 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, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 66d2c5c4231d..8df972319c7b 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 +20241119,2955,2930,2955,2850,228988,661057990,00,0.00,N,2,25, 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, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 306da07178cd..5402e4230713 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 +20241119,38400,38750,39100,37950,7961,305257350,00,0.00,N,5,-350, 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, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 9120de25c2aa..636db108a318 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 +20241119,40550,40450,40950,40150,36395,1476398700,00,0.00,N,5,-300, 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, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 72e91ce54d32..6d519be41e4d 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 +20241119,8950,8950,8960,8950,682938,6113586880,00,0.00,N,3,0, 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, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 5e6a78adea26..b43546a93a24 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 +20241119,18010,18060,18240,18000,121364,2192769230,00,0.00,N,5,-140, 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, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index d85269064bd7..89b3c67f3bc9 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 +20241119,11560,11490,11710,11440,145754,1693997920,00,0.00,N,2,70, 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, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 13bf1bb23fe3..63ea2184080a 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 +20241119,41750,41750,42250,41250,1032839,43000266450,00,0.00,N,5,-50, 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, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index d0b994a11717..8df01fe3bea3 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 +20241119,2640,2635,2640,2600,40455,106131835,00,0.00,N,2,35, 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, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 83a81ac6fdb1..da8566072246 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,237,237,237,237,0,0,00,0.00,Y,3,0, +20241118,237,237,237,237,0,0,00,0.00,Y,0,0, +20241115,237,237,237,237,0,0,00,0.00,N,0,0, +20241114,237,237,237,237,0,0,00,0.00,N,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, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 4cb86da0a531..b84f2b2dbbed 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 +20241119,24000,23800,24500,22900,2275323,54032378250,00,0.00,N,2,450, 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, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 222a85530e86..613f72de6462 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 +20241119,2610,2605,2755,2545,2584887,6846426370,00,0.00,N,5,-5, 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, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 21d362af5ac9..1c87d4e3e278 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 +20241119,5320,5250,5390,5240,16313,86305280,00,0.00,N,2,10, 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, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index ebb60920eebf..1f7e8d7748c1 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 +20241119,5230,5230,5250,5200,11631,60815820,00,0.00,N,3,0, 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, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index b9e6bba8ec71..b902505c2ad6 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 +20241119,8200,8310,8440,8180,38216,315714860,00,0.00,N,5,-90, 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, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index a57b6fb4a097..b552bc0c68b8 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 +20241119,1732,1735,1755,1725,31451,54679297,00,0.00,N,2,1, 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, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 8683deb448eb..5477a7c8cb18 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 +20241119,2680,2625,2695,2625,382554,1020168525,00,0.00,N,2,55, 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, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index f4ac6e3492b5..573e161564bd 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 +20241119,10650,10660,10770,10500,45226,479481000,00,0.00,N,5,-20, 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, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 9e828da581da..70195eb05f79 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 +20241119,32000,31900,32600,31900,4626,148798450,00,0.00,N,2,50, 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, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index d14d21bf9d16..f6ca08bc5806 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 +20241119,1350,1364,1364,1289,14331,19015815,00,0.00,N,2,11, 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, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 028fd84110f7..918b978c0fee 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 +20241119,523,518,529,517,162352,84850090,00,0.00,N,2,5, 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, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 50c395d61de4..f7bec0ca41b6 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 +20241119,971,945,975,945,69851,67089420,00,0.00,N,2,33, 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, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 99d06e3bb4c8..4b8d8816fbad 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 +20241119,34150,34350,34650,33350,169853,5781141000,00,0.00,N,2,50, 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, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 4b672a93c9f0..fa7dd71021af 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 +20241119,1207,1200,1211,1193,33234,39939390,00,0.00,N,2,2, 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, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 48ad0264cabe..067cd26e16ae 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 +20241119,10700,10570,10710,10490,28546,303156640,00,0.00,N,2,140, 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, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 73a9e9a53b00..b7cdf09e7c56 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 +20241119,1552,1553,1636,1529,40662,63022830,00,0.00,N,5,-1, 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, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 0eca0d05fc9a..1317c4e47568 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 +20241119,16270,16220,16510,16080,45958,745345670,00,0.00,N,5,-30, 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, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 7508395a566f..0f0dbb9281d4 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 +20241119,8860,8690,8950,8690,251056,2221082950,00,0.00,N,2,100, 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, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 520bf39da08c..32ef624ed6a7 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 +20241119,8600,8230,8600,8030,167881,1413394530,00,0.00,N,2,570, 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, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index e267290c6ac1..2ed00fa19675 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 +20241119,4835,4760,4920,4760,7412,35775300,00,0.00,N,5,-15, 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, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 4f7f321736da..54fb22fda55d 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 +20241119,5050,4980,5090,4870,10454,52443495,00,0.00,N,2,10, 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, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 12fd4d34321b..b732511d12db 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 +20241119,1257,1280,1308,1257,463219,591880380,00,0.00,N,5,-49, 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, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 15a11ec0f2b1..72db0e3d8e02 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 +20241119,3580,3520,3615,3520,163193,583898270,00,0.00,N,2,30, 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, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index a8f24d7eae50..55f241307fc3 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 +20241119,10200,10060,10210,10060,1197118,12177299300,00,0.00,N,2,150, 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, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 35d6c4fc54a3..726c25a0f1b1 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 +20241119,311,313,318,305,201970,62811366,00,0.00,N,5,-5, 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, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index bffa8a6c468c..896ef285219e 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 +20241119,4110,4125,4125,4065,5213,21343545,00,0.00,N,5,-15, 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, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 962e2782b0bd..2bfb4784900e 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 +20241119,1111,1129,1150,1105,68040,76110808,00,0.00,N,5,-18, 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, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index cb147cef9b10..c28d5b6cfccd 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 +20241119,618,633,633,617,101872,63445899,00,0.00,N,5,-7, 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, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 30ff38598560..5a35b9e841c4 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 +20241119,2390,2360,2435,2320,19770368,47231930880,00,0.00,N,2,65, 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, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index cbb86e819ec6..fb01c2ec00c1 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 +20241119,104800,105800,107200,103400,313973,33028191400,00,0.00,N,5,-4000, 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, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 5270f1538b02..a3fd1dd9f592 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 +20241119,4880,4800,4920,4800,50400,245561565,00,0.00,N,2,35, 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, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 781ffbc1d7b4..ec128021531b 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 +20241119,1328,1392,1392,1311,101685,136294883,00,0.00,N,5,-64, 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, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index ba557efbc198..005d54fafcae 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 +20241119,3470,3420,3485,3420,86940,299680270,00,0.00,N,3,0, 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, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 994262bc535b..5bd97d5e97d7 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 +20241119,10730,10600,10740,10520,3458,37028880,00,0.00,N,2,40, 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, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 1bae0dabbe14..9c4e6a512802 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 +20241119,732,753,761,727,121511,89639300,00,0.00,N,5,-29, 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, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 20fa1a15235e..74776eed1246 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 +20241119,920,884,920,884,31035,27801963,00,0.00,N,2,31, 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, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 047aeaa44bba..27b0a702e37f 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 +20241119,45800,44600,46200,43500,407783,18262938050,00,0.00,N,2,1200, 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, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index a52ab267ef6b..00a975d22a19 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 +20241119,1678,1663,1704,1663,125650,210928607,00,0.00,N,5,-2, 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, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 5114bd130a73..015b282d7f14 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 +20241119,6960,6940,7000,6850,37652,260094280,00,0.00,N,2,20, 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, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 0b868d6a78b5..afd720ff865d 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 +20241119,829,827,853,820,242429,200649591,00,0.00,N,5,-6, 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, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 9c1ae0f889d2..bdf6cd9725f8 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241118,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20241115,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20241114,6630,6630,6630,6630,0,0,00,0.00,N,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, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 1392f63473fd..0742032909fc 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 +20241119,3070,3280,3345,3070,7042,22455545,00,0.00,N,5,-35, 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, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 1aab18cbb7e5..12c2f202cd45 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 +20241119,1923,1885,2000,1875,568636,1097345781,00,0.00,N,2,38, 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, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 65b1747e709c..8a28bcd2766a 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 +20241119,12790,12850,12890,12550,138961,1767214500,00,0.00,N,5,-60, 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, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index da1675b38056..c2edf6ab4429 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 +20241119,1266,1305,1306,1266,247644,318005175,00,0.00,N,5,-52, 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, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index fd208daeb881..b31faa387f66 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 +20241119,18700,18550,19000,18550,31189,581919630,00,0.00,N,2,120, 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, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 76853030c392..f0a2d3bc6a2e 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 +20241119,2005,2025,2050,1992,121872,245969563,00,0.00,N,5,-30, 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, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 9b71af20f2c5..6e045980d235 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 +20241119,1859,1880,1885,1850,22981,42947028,00,0.00,N,5,-25, 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, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index cd131ced97ec..54bee30f88b2 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 +20241119,3845,3705,3940,3625,556416,2115914975,00,0.00,N,2,155, 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, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 04501c738531..f6570a3c3f8c 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 +20241119,557,564,570,557,203976,114929260,00,0.00,N,5,-1, 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, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index b7ae37ae2623..0aaafcf454a8 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 +20241119,12740,12190,12950,12190,587494,7481230820,00,0.00,N,2,550, 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, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 3ea412ff31e2..0a8eb13904e3 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 +20241119,4150,4105,4155,4075,18977,77847515,00,0.00,N,2,30, 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, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index a4fa505086d4..96320e998a06 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 +20241119,1525,1531,1631,1525,676554,1070677263,00,0.00,N,5,-6, 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, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index f5e578de3d9c..c18bac430806 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 +20241119,3210,3255,3260,3125,13020,41059360,00,0.00,N,2,60, 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, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index f6a394f8fe5f..630a470b45e4 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 +20241119,6520,6650,6650,6330,106611,688141840,00,0.00,N,5,-90, 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, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 24c6e59600cf..3d9f2d0be272 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 +20241119,115900,116200,118400,114900,327701,38304458000,00,0.00,N,5,-800, 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, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index e8fcab4ac2d3..c684d248f2bc 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 +20241119,5980,6050,6060,5900,39429,235334120,00,0.00,N,5,-70, 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, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 20735b83b700..06465e4adb8a 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 +20241119,800,793,800,782,9347,7373947,00,0.00,N,2,11, 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, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 1f847838fcec..d38ac605b407 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 +20241119,6090,6060,6150,6010,31206,189718100,00,0.00,N,2,30, 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, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 3686c3b4dbd8..53fd64521edc 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 +20241119,22400,21950,22800,21750,12909089,287509442600,00,0.00,N,2,850, 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, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index c9f4e35b6646..92c1a586f9f2 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 +20241119,15420,15180,15420,15100,30913,472472660,00,0.00,N,2,280, 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, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 15430d17c43b..0b12862733b5 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 +20241119,10010,10010,10090,9980,680977,6827386380,00,0.00,N,5,-30, 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, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 28397708bee2..161f7678a2d2 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 +20241119,9600,9500,9610,9460,99983,956751970,00,0.00,N,2,110, 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, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index a50b3b8e04b2..a10f3ce787cf 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 +20241119,18040,17990,18090,17960,1411,25451470,00,0.00,N,3,0, 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, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index c13b4bd28174..b011bd6befaf 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 +20241119,10730,10710,10740,10580,13675,145759240,00,0.00,N,2,60, 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, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index a694cab3f0f7..8f0d7536d28e 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 +20241119,25500,25400,25600,25400,194,4942700,00,0.00,N,3,0, 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, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 6bdb43840c35..5c7b2091a09e 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 +20241119,139900,137500,142000,137500,142205,19884387100,00,0.00,N,2,1300, 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, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 5e3a437a3b69..91f5942ec1f4 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 +20241119,6040,6010,6060,5970,14622,87874770,00,0.00,N,2,60, 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, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index b759691c4513..2a6d8bccab9d 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 +20241119,1007,1007,1009,1003,145240,146040974,00,0.00,N,2,3, 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, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 5a38d5f24c54..59e0c0d58901 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 +20241119,971,961,980,958,45599,44283868,00,0.00,N,2,14, 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, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 7223ac9f6347..d9f933761bee 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 +20241119,87800,86700,87800,86400,2895,253219600,00,0.00,N,2,1200, 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, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 0592c2d605ac..c81644d83ff7 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 +20241119,6410,6370,6440,6360,13812,88253920,00,0.00,N,5,-10, 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, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 75c2a62cae6e..9840d41cd461 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 +20241119,13880,13850,13950,13820,148387,2058678360,00,0.00,N,2,40, 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, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 9a2de4abe7e7..2ecb0d0d9983 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 +20241119,12650,12660,12670,12450,26957,338039030,00,0.00,N,5,-10, 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, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 8308e692b31e..9fcab7225017 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 +20241119,2835,2950,3000,2825,59565,171861455,00,0.00,N,5,-115, 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, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 14d6e388d83b..8ebda11acec3 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 +20241119,17090,17000,17150,16940,325197,5542565650,00,0.00,N,2,40, 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, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 44b6ac8a86a9..9156f5be9128 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 +20241119,397,400,417,394,84493,33796568,00,0.00,N,5,-1, 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, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 6aae3f328375..68acffe7b855 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 +20241119,193000,190300,194200,190200,964416,185909869600,00,0.00,N,2,2200, 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, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 5422832ac827..021912911497 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 +20241119,1756,1720,1762,1720,41949,73148696,00,0.00,N,2,36, 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, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 9e73ef4ee10f..fd6626bc0a1c 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 +20241119,9050,9090,9110,8940,9874,88897470,00,0.00,N,5,-60, 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, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 0fdafb0cf480..5dfbd73e535a 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 +20241119,8860,8800,8960,8800,54217,481570100,00,0.00,N,5,-20, 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, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 7e351303f336..80c96f7186c5 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 +20241119,3720,3670,3740,3660,13953,51866660,00,0.00,N,2,70, 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, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 14bce85da0e2..42107cfea1fc 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 +20241119,443,435,444,434,57357,25166671,00,0.00,N,2,5, 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, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index f04ef2b10ccd..a2acb02e840f 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 +20241119,36250,34800,36250,34800,1485633,53331691450,00,0.00,N,2,1150, 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, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index a1fc0ec36edb..81fd5980c1bf 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 +20241119,60100,62000,62700,59100,84490,5098629400,00,0.00,N,3,0, 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, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 745541173038..3b2a634f99c6 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 +20241119,2875,2850,2900,2850,75456,216247630,00,0.00,N,2,5, 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, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index c47187bbdc23..8a64886ed024 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 +20241119,1402,1413,1413,1391,198871,277965945,00,0.00,N,2,4, 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, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 7f244a773476..6607d65720c4 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 +20241119,64000,60700,64500,60100,2699562,170401724300,00,0.00,N,2,4600, 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, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 3b9efe3ecccb..0c757092cee2 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 +20241119,2265,2270,2345,2240,632808,1443946675,00,0.00,N,5,-5, 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, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 1a5f1838d8e2..fd047ae6bdce 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 +20241119,4655,4555,4675,4450,17629,80364955,00,0.00,N,2,100, 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, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index ea35c07dd5c9..68de8dbaafa5 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 +20241119,3845,3765,3895,3765,58429,224692725,00,0.00,N,2,45, 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, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index e3cd60140808..7db1faa20faf 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 +20241119,777,792,796,764,2332481,1810976173,00,0.00,N,5,-1, 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, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 26e9a7a0270e..76148c46ef90 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 +20241119,2045,2035,2070,2030,44093,90299055,00,0.00,N,5,-5, 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, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index b01b67b1e4fb..72d1f66f9d56 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 +20241119,850,841,850,830,36719,30612437,00,0.00,N,2,10, 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, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 0d591f155289..cf94592565a0 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,577,577,577,577,0,0,00,0.00,Y,3,0, +20241118,577,577,577,577,0,0,00,0.00,Y,0,0, +20241115,577,577,577,577,0,0,00,0.00,N,0,0, +20241114,577,577,577,577,0,0,00,0.00,N,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, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 9f307834a289..ce61208fb8e1 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 +20241119,25100,25000,25250,24800,10319,257593050,00,0.00,N,2,100, 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, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 8f4d45adefc3..0069e7dada1c 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 +20241119,5760,5860,5930,5710,152522,887808570,00,0.00,N,5,-100, 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, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 4fd8f23daabe..084b844f3671 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 +20241119,11170,10900,11320,10900,15881,176460130,00,0.00,N,2,240, 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, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 2797a86b3a19..1f400d3d41e6 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 +20241119,8950,8600,9020,8560,33449,296688950,00,0.00,N,2,410, 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, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index d4fffc165944..9918b40fa6f3 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 +20241119,46000,42050,46000,42000,2840727,126431742850,00,0.00,N,2,3900, 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, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index fef6d6705905..e94670cc47b0 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 +20241119,9450,9350,9550,9340,7180,67857520,00,0.00,N,2,120, 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, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 9e049876461a..51b40af910b5 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 +20241119,22150,22100,22500,21800,11407,253532900,00,0.00,N,2,50, 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, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index d8c238257610..de30d204291a 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 +20241119,3190,3160,3210,3145,249402,792792180,00,0.00,N,3,0, 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, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 6c17a22fd772..be904cb28215 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 +20241119,14950,14710,15290,14610,51913,776145940,00,0.00,N,2,130, 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, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index edabf50cc77e..5968dd4da7e0 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 +20241119,208000,203500,214000,203000,91497,19138842500,00,0.00,N,2,2500, 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, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index df0b575efb49..bc41d9079ae1 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 +20241119,2060,2090,2100,2040,18789,38655125,00,0.00,N,5,-30, 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, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index f033cc788356..814f30f97fca 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 +20241119,3035,2960,3080,2960,363849,1096359335,00,0.00,N,2,50, 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, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index fe90241b1824..889be40a6cb6 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 +20241119,437,436,442,436,116798,51164402,00,0.00,N,2,1, 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, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 5755d1e32e6e..1153c6b03a0e 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 +20241119,4930,4850,4930,4850,14046,69198865,00,0.00,N,2,45, 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, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 98ac6394cbf7..6ce6f1fac988 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 +20241119,6450,6460,6480,6410,21583,138836090,00,0.00,N,2,10, 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, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index ba62fccb96d3..c85ae1ff8b1a 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241118,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20241115,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20241114,2885,2885,2885,2885,0,0,00,0.00,N,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, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 4745564b86ad..61807d6ec90d 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 +20241119,1200,1184,1203,1184,28107,33449637,00,0.00,N,2,4, 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, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 49d7fe5ff13b..b00b3d38dab6 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 +20241119,18080,18150,18350,18010,3082,55717410,00,0.00,N,5,-70, 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, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index b75c775e7ddf..9fe8bcdb5957 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 +20241119,16510,16700,16960,16340,121265,2013682730,00,0.00,N,5,-330, 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, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index ac2b2f29f7f4..d516ae036d4f 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 +20241119,36850,36900,37550,36300,61096,2241194800,00,0.00,N,3,0, 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, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 262acef61501..b8d50a994515 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 +20241119,9170,9420,9420,9090,142729,1310230720,00,0.00,N,5,-280, 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, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 64bde4af4f6b..5429a93055ad 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 +20241119,27650,28100,28100,26450,394177,10720510850,00,0.00,N,5,-50, 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, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 8d6642d122da..c32a6fe96f66 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 +20241119,2420,2420,2430,2300,51393,122970235,00,0.00,N,3,0, 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, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index c4b045943719..ea5354a7fa02 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 +20241119,5360,5250,5400,5250,22303,119009210,00,0.00,N,2,60, 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, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 055656a6a3f8..4d0cbe45ab36 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 +20241119,1898,1880,1900,1855,2421,4575033,00,0.00,N,5,-1, 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, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index b9be5067e6fe..755782ce9726 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 +20241119,4415,4065,4630,4060,7959653,34997478900,00,0.00,N,2,320, 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, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index bad143a9d4e0..0e8412de8cf4 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 +20241119,1405,1394,1406,1351,24251,33509654,00,0.00,N,2,11, 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, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index cf5cb232ec0d..78db3da5c20e 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 +20241119,4410,4410,4490,4390,42676,188624300,00,0.00,N,3,0, 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, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 531293bff771..2f9354eeac0f 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 +20241119,6620,6830,6830,6510,17043,112352490,00,0.00,N,5,-30, 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, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index e1d62477a0c1..213ac700f695 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 +20241119,1228,1212,1244,1211,84733,103541667,00,0.00,N,2,16, 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, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 5fe0afee448b..1fd7df85a305 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 +20241119,5760,5780,5850,5570,764875,4342272540,00,0.00,N,5,-120, 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, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 472c654e47fc..c584fd44d768 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 +20241119,8530,8470,8670,8430,26886,228178010,00,0.00,N,2,10, 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, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index f060735cc3c4..d9d20741da7c 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 +20241119,2455,2475,2475,2445,40806,100125135,00,0.00,N,5,-5, 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, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index e668e147b135..5b9e9cc0bd2d 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 +20241119,29100,29250,29450,29050,4715,137747250,00,0.00,N,5,-150, 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, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index f843fde45dbc..34d11e5b7bb4 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 +20241119,1500,1476,1510,1476,20107,29945243,00,0.00,N,2,13, 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, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 0eb305ba0936..2eb6e5dc7e5b 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 +20241119,1110,1107,1121,1092,323273,358178244,00,0.00,N,2,6, 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, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index f82b4453022d..e07dccb6517c 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 +20241119,6820,6720,6890,6720,20324,138744130,00,0.00,N,2,100, 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, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index a8b66cc07660..8d1e7e220549 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 +20241119,1100,1185,1209,1057,524719,587957578,00,0.00,N,5,-82, 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, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 0483c35cdcf9..9078fcc82ae2 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 +20241119,6480,6370,6620,6310,16179,103679320,00,0.00,N,2,110, 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, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 0d8ac4e93eba..09083ee77ace 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 +20241119,2520,2570,2570,2510,87403,220854235,00,0.00,N,5,-40, 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, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index d7bdf5a5e077..d6b358fde0cd 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 +20241119,16100,16310,16550,15970,68862,1113758690,00,0.00,N,5,-50, 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, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index f1bb1d1edcc1..b8e46da001d9 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241118,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20241115,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20241114,1233,1233,1233,1233,0,0,00,0.00,N,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, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 9a856b57e9aa..a8a218d83fb3 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 +20241119,17220,17150,17420,17000,11284,194106900,00,0.00,N,2,100, 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, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 6ba7ffd5c604..9b66a4048028 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 +20241119,3215,3170,3275,3145,90442,287485520,00,0.00,N,5,-5, 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, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index c3a427812dfa..f0495cd20a33 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 +20241119,3245,3205,3255,3160,628912,2019651890,00,0.00,N,2,15, 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, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index b794ef5443a1..2ec68148290d 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 +20241119,249,245,250,245,374247,92458872,00,0.00,N,5,-2, 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, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 4662743acd51..5999ef507c2b 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 +20241119,1552,1585,1585,1552,63622,99598618,00,0.00,N,5,-24, 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, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 8e4c874bada9..8d60de9f0cbd 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 +20241119,607,608,609,570,148590,88834377,00,0.00,N,2,3, 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, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index ca007868a4f3..e0df1a43d903 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 +20241119,3655,3665,3710,3635,7157,26354605,00,0.00,N,5,-45, 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, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index f0533d5826ea..6b01b89d89e7 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 +20241119,3480,3420,3550,3380,37069,127127790,00,0.00,N,2,25, 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, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 5eea0449aef8..cf226116372d 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 +20241119,179,181,182,176,751002,134347845,00,0.00,N,2,3, 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, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 70c5cc7a80c5..cd977fe2dd32 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 +20241119,3410,3495,3510,3410,5636,19340420,00,0.00,N,5,-85, 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, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 86b02ef7a3c3..fe4a37c58b2e 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 +20241119,5730,5620,5780,5620,24133,137001480,00,0.00,N,3,0, 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, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index a58c7ddcc768..ce461f04f942 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 +20241119,3655,3650,3660,3570,80900,291773120,00,0.00,N,2,35, 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, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 8291e19d5697..f2a3ec564347 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 +20241119,122000,119900,125700,118700,152886,18698395600,00,0.00,N,2,3200, 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, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index e7980a9bfc1f..288f47ea96af 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 +20241119,51200,49300,51500,49200,84254,4281671800,00,0.00,N,2,1800, 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, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index fff1473142db..5460b3dee938 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 +20241119,24450,24100,25050,24100,140750,3442412400,00,0.00,N,2,100, 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, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 1ded00e78134..ccd19d22c2b9 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 +20241119,2860,2770,2910,2770,108560,308885090,00,0.00,N,2,70, 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, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index e9c77e0bebd3..ce72e89102d7 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 +20241119,6950,6180,7860,5750,4254673,30786127660,00,0.00,N,2,900, 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, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index cb009c10beac..1c93ac9e96d1 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 +20241119,1537,1570,1570,1536,20466,31590112,00,0.00,N,5,-14, 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, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index a57bc1363e60..2e78f6c220e5 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 +20241119,5850,5770,5950,5760,57791,337777770,00,0.00,N,2,80, 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, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 7af7379f55a7..b42ff1d43f0e 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 +20241119,2500,2465,2505,2450,47103,116850345,00,0.00,N,2,45, 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, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 8d1275e0b2c3..81833d197ef8 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 +20241119,16010,16010,16140,15570,102491,1624807340,00,0.00,N,2,60, 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, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index bc0e00611552..e00de02e9803 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 +20241119,125000,122400,125400,121900,34727,4316860200,00,0.00,N,2,2600, 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, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 13fd1db3aab8..94b2d203bb84 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 +20241119,3910,4025,4045,3775,2553145,9889579410,00,0.00,N,5,-250, 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, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 6e93e33a9ad4..f105de8f046b 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 +20241119,7870,7880,7910,7810,1069,8405540,00,0.00,N,5,-20, 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, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 7d5b6fb79ede..06b2d89aef37 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 +20241119,10820,10110,10920,10110,1057327,11255667990,00,0.00,N,2,630, 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, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index f89437c585e2..cca5e18066c2 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 +20241119,2435,2435,2520,2435,7465,18332435,00,0.00,N,3,0, 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, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index b3900d8fab73..b1174512f88a 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 +20241119,5900,5950,5990,5880,12996,77328450,00,0.00,N,5,-20, 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, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 91a021cd7102..12748fa32982 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 +20241119,16920,16510,17120,16510,75449,1276673650,00,0.00,N,2,210, 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, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index e88ce506c80d..ee82f699617d 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 +20241119,3350,3375,3415,3320,282040,947210690,00,0.00,N,5,-20, 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, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 6e18f7ca3198..f77cf9329875 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 +20241119,2195,2350,2350,2195,2039788,4580176930,00,0.00,N,5,-50, 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, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 1bb24b07964c..32be7f82c91b 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 +20241119,2680,2710,2720,2640,6129,16322425,00,0.00,N,5,-15, 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, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index ae927d4e44a2..e24e07a27be2 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 +20241119,3135,3100,3160,3075,78648,245820120,00,0.00,N,2,10, 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, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 84c7b533eeda..e34e79642d62 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 +20241119,576,573,583,555,436573,246661250,00,0.00,N,2,3, 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, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 81fe98e9e638..1489d5fe7294 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 +20241119,6500,6500,6620,6480,15095,98233270,00,0.00,N,2,10, 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, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 1cce3177cffe..b045af6a5150 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 +20241119,1602,1602,1610,1587,24449,39175948,00,0.00,N,3,0, 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, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index d51705ce3708..4a938cb468d2 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 +20241119,4455,4430,4505,4345,53926,239305135,00,0.00,N,2,25, 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, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index bce0d7960e59..b54216749723 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 +20241119,5490,6270,6280,5490,5919376,34688259880,00,0.00,N,5,-410, 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, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 31f459631357..6d4a79839186 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 +20241119,10140,10410,10430,9850,4603359,46360458270,00,0.00,N,5,-20, 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, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index dc503fabe8f4..786b67d876f5 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 +20241119,9600,9810,9860,9410,1786142,17099354780,00,0.00,N,5,-410, 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, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 48e63d1a28f5..9026cca2c86d 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 +20241119,3115,3090,3125,3080,33062,102402275,00,0.00,N,2,25, 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, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 00a01d040e3d..d0e5219e615d 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 +20241119,80700,77500,81000,77300,269147,21585256700,00,0.00,N,2,3000, 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, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index a1a3719453a6..6464ad51915e 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 +20241119,5130,5180,5270,5090,1760,9075790,00,0.00,N,5,-30, 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, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 2683445cd64d..de341f1dceab 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,789,789,789,789,0,0,00,0.00,Y,3,0, +20241118,789,789,789,789,0,0,00,0.00,Y,0,0, +20241115,789,789,789,789,0,0,00,0.00,N,0,0, +20241114,789,789,789,789,0,0,00,0.00,N,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, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 84ab47ea3c89..46d1da7b0f69 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 +20241119,2940,3025,3025,2905,144178,424318125,00,0.00,N,5,-60, 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, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index c1b0536062a0..e2c8cceee765 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 +20241119,22500,22350,22900,22000,33411,748429000,00,0.00,N,2,300, 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, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 47c9aa324f96..ccffa42d6dcd 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 +20241119,5510,5480,5570,5410,11477,62844160,00,0.00,N,2,10, 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, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index f77a21c65c3f..16cc0200c794 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 +20241119,4955,4810,5110,4700,94254,461286415,00,0.00,N,5,-30, 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, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 429cbc2446ac..b461058065e3 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 +20241119,6210,6250,6330,6170,19353,120605710,00,0.00,N,5,-110, 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, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index b41fc9a74840..600e1c30afde 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 +20241119,3990,4005,4030,3965,42047,167736620,00,0.00,N,5,-10, 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, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 3e1ea8d17aa3..311511ea0ef9 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 +20241119,29300,28800,30100,28700,335887,9839360650,00,0.00,N,2,200, 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, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index bc6cb2569b24..7e203d14c78f 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 +20241119,272,264,275,255,432559,116343007,00,0.00,N,2,7, 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, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 785c0885fce3..f1eefb9f45e9 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 +20241119,1433,1420,1444,1411,110833,157551583,00,0.00,N,5,-9, 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, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 26169fe487ba..fc7c4d85581a 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 +20241119,7370,7310,7410,7270,136988,1008180470,00,0.00,N,2,10, 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, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 1c23f7a0b192..0986cd174128 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 +20241119,18100,18760,19290,17990,10223,187348590,00,0.00,N,5,-660, 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, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index d3adb36fa0b7..b75c4cd757eb 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 +20241119,4480,4470,4500,4430,26152,116745545,00,0.00,N,2,20, 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, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 21882965c3ae..06268e4692fe 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 +20241119,1825,1815,1829,1790,97598,177356315,00,0.00,N,2,15, 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, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 4d763bf7a00d..eb74bcf192e2 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 +20241119,7330,7120,7440,7120,6898,50440290,00,0.00,N,2,10, 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, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 204d713d8c9b..d4a63717fd5e 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 +20241119,10480,10400,10540,10230,9695,100665670,00,0.00,N,2,80, 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, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index db2b376191ea..4605f6701c3b 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 +20241119,37050,38650,38900,36900,7219418,273422922400,00,0.00,N,5,-1050, 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, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index ff9821c78639..49120a7ef211 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 +20241119,7220,7350,7370,7150,1390851,10043984800,00,0.00,N,5,-190, 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, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index d12880c65f72..9ab5358dd12a 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 +20241119,80800,80600,81400,79800,366082,29534216900,00,0.00,N,2,200, 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, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index dadd72b0122b..230cd707dea4 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 +20241119,5510,5760,5790,5500,13506,76247020,00,0.00,N,5,-280, 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, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 33ae92e1ddba..909d891a4405 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 +20241119,298,303,313,289,857263,254801947,00,0.00,N,5,-3, 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, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index e80139b335c5..ab338ab10ae7 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 +20241119,2070,2090,2135,2070,24370,50960655,00,0.00,N,5,-20, 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, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index d572232799e2..7e8fc80ea5d7 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 +20241119,20500,20400,20600,20200,17549,358620600,00,0.00,N,2,250, 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, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index e7574babfc93..9f5f2ae5a902 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 +20241119,506,503,520,501,87065,44149335,00,0.00,N,2,3, 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, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 36fc72147d0d..49cfffd747e3 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 +20241119,435,431,440,410,730337,306689598,00,0.00,N,2,8, 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, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 06fe178c7489..2f5502dc59cd 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 +20241119,1321,1254,1340,1235,683808,872861537,00,0.00,N,2,61, 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, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 31fb3f40a3b0..c01213056790 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 +20241119,477,466,477,466,19512,9231967,00,0.00,N,2,6, 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, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 3bb399a7916b..48bffdaec295 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 +20241119,1938,2030,2050,1930,20362,40439553,00,0.00,N,5,-112, 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, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 0ebd8ff554f1..fb6956920b47 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 +20241119,9540,9600,9600,9420,9578,90765570,00,0.00,N,5,-60, 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, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 0ab5ea8ab9df..aa12d3daf69b 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 +20241119,561,568,569,557,39354,22023975,00,0.00,N,2,4, 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, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 943f456f0eaf..896757a6ebf1 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 +20241119,2170,2150,2195,2150,87532,189937990,00,0.00,N,2,20, 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, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index eced721e038f..90c8d4b3100b 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 +20241119,4595,4585,4840,4555,93239,432846045,00,0.00,N,5,-5, 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, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index eab382fed021..5cace7e73763 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 +20241119,590,604,604,575,20298,11807445,00,0.00,N,2,16, 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, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 11f463e5c5d7..93c6d61dcde4 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 +20241119,598,609,625,594,409563,246052177,00,0.00,N,5,-12, 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, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 0a41408feffe..6940a9b7cb2e 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,732,732,732,732,0,0,00,0.00,Y,3,0, +20241118,732,732,732,732,0,0,00,0.00,Y,0,0, +20241115,732,732,732,732,0,0,00,0.00,N,0,0, +20241114,732,732,732,732,0,0,00,0.00,N,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, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index e8e1215d0de1..131592b2e3e7 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 +20241119,442,468,468,423,594558,265861479,00,0.00,N,5,-26, 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, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 751f48d8ab08..37ae633ec00e 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 +20241119,5120,5200,5210,5020,10556,53881270,00,0.00,N,2,10, 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, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 8d8bd5db3cb9..f7c0523fb527 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 +20241119,338,326,344,324,106015,35541192,00,0.00,N,2,8, 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, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index b973ace252c8..5f2f5556aa3d 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 +20241119,8960,8930,9140,8910,45194,406549020,00,0.00,N,5,-10, 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, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index dd08f3ff1e04..1b23e2705103 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 +20241119,544,569,569,535,120975,66247696,00,0.00,N,5,-25, 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, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index fe806625833d..68099873ec64 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 +20241119,9890,9880,10090,9730,331654,3252971920,00,0.00,N,5,-50, 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, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index d7557eeea078..e0e7706071cf 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 +20241119,1128,1150,1200,1122,76429,86670270,00,0.00,N,5,-2, 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, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 4885d00a8b1a..e27f5007b6bd 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 +20241119,8410,8340,8410,8250,11820,98243740,00,0.00,N,3,0, 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, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index d50d1ce6c6c1..b431efa13499 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 +20241119,4865,4890,4940,4770,62978,305528625,00,0.00,N,5,-25, 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, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index edc6633f8111..34cb928b89ab 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 +20241119,16950,16750,17250,16740,20647,351223670,00,0.00,N,2,200, 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, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 570e0ce96b35..3e4b634d63fe 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 +20241119,2570,2585,2660,2570,42411,110067105,00,0.00,N,5,-65, 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, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 135a2c15fd32..d8f6d1db5fbe 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 +20241119,16730,17150,17150,16690,31215,525000450,00,0.00,N,5,-260, 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, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 8981f2eca1fa..285cdf4d1870 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 +20241119,2485,2500,2515,2420,12478,31032180,00,0.00,N,5,-5, 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, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 852b5ea02d22..7db15941ecf4 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 +20241119,4455,4500,4645,4455,50978,230916340,00,0.00,N,5,-35, 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, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 7a36f53bb220..652e81623005 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 +20241119,2765,2785,2805,2745,315451,875307995,00,0.00,N,5,-15, 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, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 9d8b2e5e6b72..2e2a35e34152 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 +20241119,790,812,815,790,16229,12946731,00,0.00,N,5,-17, 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, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index a6a54e8d46dd..5115a0040c10 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 +20241119,4735,4735,4755,4735,2735,12976595,00,0.00,N,3,0, 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, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 8ee522c2031e..b83687780e99 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 +20241119,12150,11950,12430,11950,170781,2084784760,00,0.00,N,2,250, 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, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index fb10a52a7cef..494a1c68197b 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 +20241119,4035,4075,4135,4010,50342,204043520,00,0.00,N,5,-95, 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, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 6d5f144d0d7a..f2ba4775b955 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241118,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20241115,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20241114,10280,10280,10280,10280,0,0,00,0.00,N,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, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 2dc3849ab116..ae4c58fcc1d4 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 +20241119,2365,2340,2435,2340,184421,439603895,00,0.00,N,2,45, 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, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 9ecc02396dcb..8903f099417e 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 +20241119,2845,2970,3010,2785,363890,1033153405,00,0.00,N,5,-170, 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, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 09661dd43371..7363d2230e03 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 +20241119,2250,2235,2260,2230,19847,44574780,00,0.00,N,3,0, 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, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index d131e7c12339..b239cb06a480 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 +20241119,1387,1394,1412,1358,100793,139646614,00,0.00,N,3,0, 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, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index da84c8804483..8616090c7bf1 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 +20241119,4220,4230,4245,4190,29821,125670505,00,0.00,N,5,-5, 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, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 985343a91298..89ae5de095e6 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 +20241119,7780,7730,7950,7730,220412,1723013510,00,0.00,N,5,-30, 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, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index f6a705494165..266c24cd25b8 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 +20241119,2420,2425,2455,2365,112350,269247995,00,0.00,N,2,5, 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, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 5c003072c4f3..a2b3838ac223 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 +20241119,1322,1287,1338,1270,1422957,1848516913,00,0.00,N,2,7, 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, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index c864cbb4c62d..0382bb35978c 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 +20241119,3590,3600,3625,3555,988799,3542120980,00,0.00,N,5,-10, 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, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index a0f8e06b768e..5300ba9099b0 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 +20241119,49050,47600,49300,47300,375812,18251082850,00,0.00,N,2,1150, 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, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 527c28fc42fa..30ccd73f35b7 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 +20241119,1288,1270,1299,1267,61135,78138392,00,0.00,N,2,19, 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, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 42188072853a..c70c5a2d92bb 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 +20241119,4670,4645,4745,4610,137718,645640350,00,0.00,N,2,25, 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, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index d9daf9f68c60..8559298ffa69 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 +20241119,2325,2275,2365,2240,400861,924976255,00,0.00,N,2,50, 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, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 23cf34639623..7d9010d007a2 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 +20241119,16700,16850,17110,16340,443723,7434703750,00,0.00,N,2,300, 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, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 4b791daca932..9bbbd38a80a3 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 +20241119,1446,1502,1520,1445,615088,910964599,00,0.00,N,5,-67, 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, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 28fc99c99ead..0b3345e71d9d 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 +20241119,65300,65800,66200,63800,722231,47032027300,00,0.00,N,5,-100, 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, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index d3b3f649bce2..fa5e7f3d0a06 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241118,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20241115,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20241114,5400,5400,5400,5400,0,0,00,0.00,N,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, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index f603b90890f4..e6e02c2454c8 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 +20241119,21950,23300,23350,21250,2536367,56690910650,00,0.00,N,5,-800, 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, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index bdfd35615e7b..2191b49a2554 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 +20241119,14150,14170,14520,13970,214094,3031628470,00,0.00,N,2,30, 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, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 6b1b5ebc6d50..0569f32f0da4 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 +20241119,6320,6220,6380,6220,10755,67694630,00,0.00,N,2,30, 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, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 294df26829dc..39981519789c 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 +20241119,3405,3370,3495,3370,7373,25157230,00,0.00,N,2,15, 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, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 05acf359d858..02721d5ec2a1 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 +20241119,5690,5550,6100,5550,242568,1413112470,00,0.00,N,2,200, 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, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index a2d8a9aca986..7c70c36a1f52 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 +20241119,1620,1620,1644,1614,103052,167361941,00,0.00,N,3,0, 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, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 09da16c12328..16e9292f55dc 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 +20241119,2170,2080,2175,2075,42705,91020745,00,0.00,N,2,70, 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, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 6fc154fc315f..4130c5ad7112 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 +20241119,1134,1139,1139,1112,14092,15923892,00,0.00,N,5,-5, 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, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 0e0ecc7e93d5..a5c7b8c687a0 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 +20241119,2575,2515,2585,2500,260946,661206785,00,0.00,N,2,60, 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, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 3f18c4130fef..337d2b015d5a 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 +20241119,7470,7400,7500,7400,4345,32369050,00,0.00,N,2,10, 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, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 2d0cab1ea843..0eff36ed98eb 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 +20241119,18780,18200,18850,18180,66033,1233423750,00,0.00,N,2,580, 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, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 01bff7da18f7..9b64881f3a1c 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 +20241119,631,615,631,614,150949,93803355,00,0.00,N,2,10, 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, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 3af3e50c6352..daf40981a612 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 +20241119,1077,1085,1085,1031,7430,7939323,00,0.00,N,5,-2, 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, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index a74e892ebc38..b1a21a0ab9e1 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 +20241119,2340,2335,2430,2305,564797,1321504435,00,0.00,N,5,-25, 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, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 905bcea7fad1..3a203f6f8c6d 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 +20241119,11590,11330,11880,11270,266704,3088178580,00,0.00,N,2,230, 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, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index c35947009203..9aaeb5666b7e 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 +20241119,304,314,320,301,184130,56402235,00,0.00,N,5,-8, 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, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 24ecdfe4f7ba..ff3ba530daff 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 +20241119,2250,2270,2270,2240,71688,161198250,00,0.00,N,5,-5, 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, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index acecd9d0436a..aae18575555a 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 +20241119,4480,4650,4670,4410,92074,415409465,00,0.00,N,5,-120, 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, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 93b956a01cf7..b0f595d098b7 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 +20241119,3600,3835,3835,3570,18211,65494270,00,0.00,N,5,-25, 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, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 82dadab68169..9258388f39d5 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 +20241119,663,653,677,653,357615,236561160,00,0.00,N,5,-4, 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, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 54d5cd3ba15b..3f5ee5d9f95d 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 +20241119,9980,9800,10010,9800,67468,670944050,00,0.00,N,2,230, 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, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index f289b3424b11..13766b7a066e 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 +20241119,31100,30950,31250,30650,17258,534951100,00,0.00,N,2,150, 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, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 19d00d4433dc..4a2ae6461c64 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 +20241119,2120,2130,2130,2100,11247,23761355,00,0.00,N,5,-10, 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, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 650bdc47b116..4e5d7e74417d 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 +20241119,7300,7320,7420,7280,2017,14829750,00,0.00,N,5,-20, 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, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 2b0a8b05f499..3dc007cda649 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 +20241119,16700,15900,16780,15850,32717,536505690,00,0.00,N,2,760, 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, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index d45e7a0086a5..5892f8225f03 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 +20241119,13540,13640,13700,13300,27487,369739300,00,0.00,N,3,0, 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, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 39dd58a3d750..12e5db7ee3bd 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 +20241119,721,704,721,704,26577,18913821,00,0.00,N,2,28, 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, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index ef65d89534c9..d94005a4509d 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 +20241119,989,970,991,964,140485,137562284,00,0.00,N,2,19, 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, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 1101138fecef..e463fef1f7bc 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 +20241119,1734,1752,1780,1641,30484,51743325,00,0.00,N,5,-35, 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, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 3dccd9c6bfbd..583366dae7d4 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 +20241119,1290,1280,1318,1270,29508,38175130,00,0.00,N,2,10, 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, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 084e896e0a72..9b31c52ebd7c 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 +20241119,2170,2200,2225,2150,36735,80036005,00,0.00,N,5,-50, 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, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 6794231d9661..6d83ef10311b 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 +20241119,5030,4940,5100,4940,719360,3625674825,00,0.00,N,2,95, 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, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 13b613b4b523..e68f6f6d3c4c 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 +20241119,8820,8600,8820,8600,6640,57888990,00,0.00,N,2,140, 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, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index ec2e004e62de..1284b4a3d2cc 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 +20241119,9010,9060,9240,8880,22428,201898050,00,0.00,N,5,-150, 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, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index ef9d2602b94b..01cba3092974 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 +20241119,17360,17250,17720,17160,70011,1214297520,00,0.00,N,3,0, 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, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 079b240b1af8..1795e9345983 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 +20241119,8780,8700,8820,8630,70511,615057360,00,0.00,N,2,100, 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, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 08c39350702c..deba612bde8d 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 +20241119,2375,2405,2410,2335,31886,75252380,00,0.00,N,5,-25, 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, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index fb8f1e13cb0d..5c5a9a391fbd 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 +20241119,3730,3765,3800,3725,3460,12992385,00,0.00,N,5,-25, 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, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index b15520fd9ec7..83f299cba455 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 +20241119,4260,4260,4330,4230,111352,475066875,00,0.00,N,5,-80, 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, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index bf499afd0109..240cce077b26 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 +20241119,17960,17840,18110,17750,21665,390471310,00,0.00,N,2,120, 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, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 58ebc2a75827..978baeb6ab06 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 +20241119,46200,45500,46400,44950,204483,9375393950,00,0.00,N,2,900, 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, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 29f41307599d..016b7ea013d3 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 +20241119,2700,2755,3250,2660,579739,1720854225,00,0.00,N,3,0, 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, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 4f1131881955..d9d3997a428c 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 +20241119,118,120,123,117,352553,42125343,00,0.00,N,3,0, 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, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 4440b32677e4..c503b9887e25 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 +20241119,334000,335000,338500,332000,41432,13897748000,00,0.00,N,5,-3000, 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, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 2d7716519c83..7e49e4b0d6d2 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 +20241119,288500,287000,290500,284000,259699,74431703500,00,0.00,N,5,-1000, 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, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index e5ef1870a80a..5b6f257a41dd 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 +20241119,8900,8510,8900,8320,1260851,10876034730,00,0.00,N,2,360, 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, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 431d8694ef13..68a05fb51a4c 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 +20241119,4980,5390,5420,4960,611361,3099781330,00,0.00,N,5,-450, 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, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index dce39cb40e63..cd2bbd31e65c 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 +20241119,2380,2330,2430,2330,89633,213225965,00,0.00,N,2,10, 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, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 405437c3f3ac..97841f47f7d2 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 +20241119,4155,4195,4215,4100,108161,449497190,00,0.00,N,5,-75, 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, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index c2b17d14ef93..b63c149cd943 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 +20241119,341,343,345,334,187264,63293007,00,0.00,N,5,-1, 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, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 7b7482be0f78..58f668ef3c23 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 +20241119,7630,7720,7720,7530,2683,20450440,00,0.00,N,2,10, 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, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 7d8e1812125b..64b9b6cd9a75 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 +20241119,14240,14010,14290,13980,31346,444129370,00,0.00,N,2,140, 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, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 7f0b8e0a65be..d3f76334db59 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 +20241119,1503,1418,1758,1386,61314764,100188745732,00,0.00,N,2,83, 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, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 1bf9012e30bd..237a9fe7f3bb 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 +20241119,2080,2055,2125,2050,29333,60690105,00,0.00,N,5,-10, 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, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 295d980e5533..422ffe2df504 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 +20241119,4180,4100,4280,4085,148723,618440330,00,0.00,N,2,50, 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, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 09b24688aab3..87a2c0db6516 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241118,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20241115,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20241114,2080,2080,2080,2080,0,0,00,0.00,N,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, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 418a5487ebd1..5b1eee344b03 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 +20241119,70300,68800,70700,68500,175967,12317450700,00,0.00,N,2,2100, 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, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 53e54e6bb07b..7a9a7870fe86 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 +20241119,3125,3170,3180,3080,31062,96757965,00,0.00,N,5,-35, 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, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index e603585ba5a6..96137583b848 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 +20241119,1365,1336,1375,1302,282005,377434260,00,0.00,N,2,5, 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, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index dc5a0dc94560..5ae2917b7970 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 +20241119,6240,6180,6250,6050,4700,29036550,00,0.00,N,2,90, 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, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 146c56a8c235..16c130304904 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 +20241119,1560,1504,1578,1460,72779,110501263,00,0.00,N,2,2, 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, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index d7c3d763e4fb..e282bb75aa83 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 +20241119,885,890,894,875,149413,131914024,00,0.00,N,3,0, 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, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 213114964cdb..08154af323b0 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 +20241119,3400,3680,3680,3400,13,45040,00,0.00,N,5,-95, 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, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 1cf3eb1c6f50..2c4865554ad8 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 +20241119,17920,17470,19070,17470,2354468,43198824240,00,0.00,N,2,800, 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, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 0cfac9795519..a63eb1dd7bd0 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 +20241119,3550,3465,3575,3465,457258,1616391615,00,0.00,N,2,95, 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, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index ce510c753b8b..a7f47a746d51 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 +20241119,1035,1037,1043,1027,26163,27099595,00,0.00,N,5,-2, 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, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 9c883ef8d161..9e277c00ba36 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 +20241119,13800,14100,14180,13770,74616,1036468540,00,0.00,N,2,50, 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, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 5bbc979661fc..d4598380f15d 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 +20241119,11570,11640,11800,11410,31699,367110930,00,0.00,N,5,-200, 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, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 4e19e72da740..0fed78a66bcb 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 +20241119,4755,4695,4770,4670,12993,61263300,00,0.00,N,2,75, 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, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 418aa6f27d36..5ed240dda218 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 +20241119,4335,4410,4520,4335,9212,40436875,00,0.00,N,5,-185, 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, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 8db3404f71d1..bcbf757a55a6 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 +20241119,2070,2120,2130,2070,41661,87303650,00,0.00,N,5,-35, 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, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 2d709be7c2b4..10aa49196695 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 +20241119,5120,5100,5150,5070,218189,1114257590,00,0.00,N,3,0, 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, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 878e45f5cf78..aef6decced5a 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 +20241119,3475,3470,3500,3405,44818,154906960,00,0.00,N,3,0, 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, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index d844a860dd1f..cce0fcff3fd0 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 +20241119,3960,3935,3965,3910,40169,158382430,00,0.00,N,2,25, 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, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index f12c48fbefaf..0b71e75e1795 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 +20241119,3780,3300,4285,3300,253659,961676725,00,0.00,N,2,480, 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, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 149f01b8da5c..31d065672111 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 +20241119,5400,5300,5820,5270,499439,2763807460,00,0.00,N,2,140, 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, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index fed8d44a603b..80bbd59dacef 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 +20241119,7090,7010,7090,6910,7910,55235460,00,0.00,N,2,80, 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, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index cab8bb18905e..994652f501d6 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 +20241119,25850,25600,25950,25400,19421,497653800,00,0.00,N,2,250, 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, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 0472b7c2e938..ac5196f17fec 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 +20241119,6260,6270,6300,6210,1095,6872400,00,0.00,N,2,40, 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, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 7f923f1beb36..5ef5fa5eacee 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 +20241119,16000,16280,16370,15900,94129,1510683380,00,0.00,N,5,-390, 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, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index cc8ac01cc5d7..1764a7a979d0 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 +20241119,4010,4040,4085,3980,44802,179763785,00,0.00,N,5,-30, 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, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 18b96b7438e8..bb8d02d2279e 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 +20241119,62800,63200,63200,62600,40419,2541422300,00,0.00,N,2,100, 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, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 716441ef2fe7..7b78a0cde0ad 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 +20241119,778,805,815,777,1024413,807001187,00,0.00,N,5,-37, 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, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 6417cf8aa787..11916d9f16d4 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 +20241119,3665,3625,3680,3625,60872,222093655,00,0.00,N,2,5, 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, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 1ab8396d26a5..736116baa025 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 +20241119,5270,5210,5320,5110,107914,564317650,00,0.00,N,5,-20, 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, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 24e5a04bb077..5c6f96f65eef 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 +20241119,7300,7290,7380,7260,9047,66195910,00,0.00,N,2,20, 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, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 2d43ab107879..0d77e69127e1 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 +20241119,831,800,863,793,63177,52687571,00,0.00,N,2,31, 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, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 68b6091de05c..307fea1655fc 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 +20241119,356,343,392,333,2798904,1020770170,00,0.00,N,2,20, 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, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index ebe394214778..d3717e4d076b 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 +20241119,5030,5010,5040,4895,57998,289533250,00,0.00,N,5,-20, 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, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 33d0f8b2cfe3..a16663809e6d 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 +20241119,447,450,453,445,55171,24713514,00,0.00,N,5,-4, 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, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index f3a2f029d65e..78ff4f8ba786 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 +20241119,482,478,482,467,27799,13220085,00,0.00,N,2,7, 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, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 8600874dc119..2fe034464255 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 +20241119,3330,3455,3455,3330,7053,23804930,00,0.00,N,5,-125, 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, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 549ac5351663..001d512701b4 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 +20241119,11810,12040,12370,11720,131558,1588312080,00,0.00,N,5,-230, 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, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 67148f80dbbf..9ac226206a98 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 +20241119,4325,4310,4375,4280,113247,488820410,00,0.00,N,2,15, 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, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 2b50f127624f..32cf2198961b 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 +20241119,5850,5700,5880,5700,37667,218021600,00,0.00,N,2,120, 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, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index dc3240693caf..12311f657b06 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,158,158,158,158,0,0,00,0.00,Y,3,0, +20241118,158,158,158,158,0,0,00,0.00,Y,0,0, +20241115,158,158,158,158,0,0,00,0.00,N,0,0, +20241114,158,158,158,158,0,0,00,0.00,N,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, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 4d2c1b84ae39..08059ef2b47a 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 +20241119,7100,7020,7110,7000,27343,193126770,00,0.00,N,2,10, 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, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index ce166db80dab..f0a163b2bd53 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 +20241119,4160,4100,4175,4040,17919,74112255,00,0.00,N,2,60, 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, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 26ab2de68e67..5ebbf1775e25 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 +20241119,9060,9460,9460,9030,944,8604550,00,0.00,N,5,-70, 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, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 63501161f1b5..dd7ea4045695 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 +20241119,2860,2930,2945,2780,842116,2411381660,00,0.00,N,5,-115, 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, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index bd827e306c5a..43f7df4ed482 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 +20241119,25400,25650,26000,25200,30074,768589250,00,0.00,N,5,-550, 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, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 49bfbd180363..eaec081ec774 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 +20241119,744,747,752,734,90885,67262981,00,0.00,N,2,4, 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, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index b717b3eea4d1..33a4303e9260 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 +20241119,18870,18600,18920,18600,38555,722541710,00,0.00,N,2,170, 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, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index b8f597c2d153..7d7e85468877 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 +20241119,14070,14000,14070,13750,6514,90535920,00,0.00,N,2,70, 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, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 3b249aa37f15..5ebc63ab5e57 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 +20241119,53700,53300,54300,53100,1269187,68151168900,00,0.00,N,2,200, 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, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 495df14761b5..070976a73d47 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 +20241119,6880,6400,7710,6330,6821158,49331646410,00,0.00,N,2,450, 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, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index ec964149763a..575b10bc6979 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 +20241119,1170,1126,1171,1102,340619,386791672,00,0.00,N,2,44, 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, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 7cf796c1494d..45a9a181c8c2 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 +20241119,20950,19640,21050,19640,284522,5851762310,00,0.00,N,2,1290, 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, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index a02525e40b24..bcf3e3874871 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 +20241119,4370,4345,4465,4300,7435,32650610,00,0.00,N,5,-20, 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, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 712c8dbbefcc..7ad93ae8f972 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 +20241119,1574,1582,1582,1555,8599,13552366,00,0.00,N,5,-1, 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, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 10c75aa06ad9..63b740fbc406 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 +20241119,749,722,755,722,21846,16172697,00,0.00,N,2,27, 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, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index c1f083843817..4c18c2aef686 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 +20241119,3635,3570,3685,3570,57831,210077230,00,0.00,N,2,35, 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, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index d3ab72f7b2b7..9182936350aa 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 +20241119,45000,45100,45950,45000,12173,551422850,00,0.00,N,5,-100, 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, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index fe45fd0387f2..522d986d45a5 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 +20241119,745,750,766,726,658194,489315513,00,0.00,N,5,-12, 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, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 199b463be5a4..8f97e16b4578 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 +20241119,1314,1388,1445,1282,1851652,2488803000,00,0.00,N,5,-15, 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, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index f88ef5c88de2..aedf154f64df 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241118,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20241115,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20241114,8790,8790,8790,8790,0,0,00,0.00,N,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, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index f2c3d2ced055..65c78651baf5 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 +20241119,2260,2260,2280,2230,39064,87735430,00,0.00,N,2,5, 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, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 3b046ebfb598..afdfc14fcdbd 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 +20241119,772,776,785,766,137331,106157464,00,0.00,N,5,-4, 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, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 5ccf4457a43e..286ab436b6cb 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 +20241119,31150,30800,31300,30550,13760,425898750,00,0.00,N,2,150, 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, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index b23fea343125..dfa7e0196ebe 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 +20241119,1975,2000,2045,1911,30867,61452081,00,0.00,N,2,44, 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, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index b6dd0ef064ad..ee3f76cd0539 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 +20241119,152300,151600,153900,146700,89537,13455747000,00,0.00,N,2,900, 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, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 3c79ee81a444..bc7b78237752 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 +20241119,22450,21750,23250,21650,507280,11415185800,00,0.00,N,2,1100, 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, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index ddd66c13146e..2de77d7e58ba 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 +20241119,6530,6400,6620,6400,185568,1213816870,00,0.00,N,2,30, 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, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 174ac23a0914..0baf1c56a2b8 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 +20241119,100800,99300,102200,99300,647,65150500,00,0.00,N,2,1600, 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, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 164fca037404..98f8ebc4fd33 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 +20241119,3590,3655,3675,3545,454256,1632825475,00,0.00,N,5,-120, 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, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 3b56ec6251db..fa9168d6e101 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 +20241119,1927,1921,1942,1919,275971,532726603,00,0.00,N,2,4, 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, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 536388fdd21b..bea58dded5ec 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 +20241119,2765,2750,2850,2745,274657,762160335,00,0.00,N,5,-10, 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, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 539025b4b177..089d4f70db05 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 +20241119,2565,2565,2570,2545,80185,204755655,00,0.00,N,2,5, 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, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 3fe53eb1da67..dc094aedfe06 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 +20241119,69400,67100,71400,66000,242798,16826790200,00,0.00,N,2,1600, 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, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 4e8e96c249ca..096ed3f3a478 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 +20241119,8360,8170,8510,8030,322579,2692123550,00,0.00,N,2,270, 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, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index b48639343fb5..a1f775b3a4f3 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 +20241119,4580,4630,4775,4430,10223,47370660,00,0.00,N,5,-45, 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, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index ebd90a4d1304..4fe9fbdadf92 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 +20241119,6980,6850,7260,6660,57320,402405590,00,0.00,N,2,230, 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, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index ca8d7162abb7..f2508658a041 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 +20241119,3635,3780,3780,3635,149990,549520390,00,0.00,N,5,-120, 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, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 850840c7ea26..d169f207fdc9 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 +20241119,5220,5170,5450,5100,139293,734401620,00,0.00,N,2,50, 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, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 31d6ed6d33cf..8e0acb09459b 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 +20241119,5000,5030,5040,4970,32377,162404265,00,0.00,N,2,20, 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, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 833b2384cce7..a418370eabf6 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 +20241119,1168,1212,1224,1167,306107,363935803,00,0.00,N,5,-42, 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, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index b5768577d5fe..b9e94a19fd64 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 +20241119,431,459,466,431,155471,69449589,00,0.00,N,5,-25, 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, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index efd47b902796..22b4c2148f52 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 +20241119,7310,7050,7370,7050,105754,771209360,00,0.00,N,2,190, 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, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 0cda2a30d80d..4ab327d42565 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 +20241119,1020,1037,1045,999,72792,74447485,00,0.00,N,5,-4, 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, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 1bb030907276..c6ec87ec7480 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 +20241119,7080,6480,7100,6420,376745,2595637350,00,0.00,N,2,600, 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, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 37beed1b54d5..a96b62db0849 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 +20241119,2035,2030,2150,2030,827055,1719327365,00,0.00,N,2,20, 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, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index fcd577f29329..81dec96352b5 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 +20241119,11890,11660,12060,11410,280578,3267896460,00,0.00,N,2,340, 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, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 7ce14daee45a..39a9a93bcf4c 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 +20241119,1453,1490,1491,1453,39447,58111430,00,0.00,N,5,-37, 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, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 708641fb491c..eae9e8b35f4a 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 +20241119,1785,1728,1785,1719,53982,93684095,00,0.00,N,2,66, 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, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index ca2f10616f33..e2026367c218 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 +20241119,1383,1419,1419,1361,62196,85905710,00,0.00,N,5,-36, 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, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index f3ac29b337e4..a084b69aae96 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 +20241119,788,732,788,732,297093,229314797,00,0.00,N,2,53, 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, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 85487583ac2d..c9750b6e5854 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 +20241119,1618,1602,1631,1593,114708,185389209,00,0.00,N,2,23, 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, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 8965c8876001..2ae2ff7285c0 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 +20241119,7300,7310,8020,7160,599731,4567628580,00,0.00,N,5,-90, 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, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index a1893e5361cf..6653472eaa30 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 +20241119,8490,8550,8650,8430,57273,486957810,00,0.00,N,5,-70, 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, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 03ecc6a8931b..1d14c3c37d26 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 +20241119,6820,6760,6840,6730,2527,17086130,00,0.00,N,2,90, 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, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index fe1d5a51aac7..b069d52eefb4 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 +20241119,1064,1088,1097,1044,83793,89300889,00,0.00,N,5,-2, 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, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 067e9e43a39f..cbeb84182b98 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 +20241119,33950,33950,35000,33900,10514,359271500,00,0.00,N,2,100, 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, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 20b79b2ec5f7..6ede3645fda8 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 +20241119,3270,3095,3280,3095,88786,285938600,00,0.00,N,2,145, 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, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 72bc90043ded..5fcf610382fe 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 +20241119,1262,1203,1446,1191,14731951,19977434908,00,0.00,N,2,59, 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, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index b91ce7748cf1..03fb444be422 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 +20241119,3390,3390,3490,3390,99236,339520300,00,0.00,N,5,-65, 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, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 999d49c7df27..ac0bce926bd0 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 +20241119,58200,63000,63400,57700,863903,51560014500,00,0.00,N,5,-5700, 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, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 676bed5f3701..5325f02ed77b 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,1520,1638,1660,1511,169820,267537022,00,0.00,N,5,-118, 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, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 3205baf67a51..3f50575f75a4 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 +20241119,25300,25700,26400,24600,142770,3621222900,00,0.00,N,2,300, 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, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index fdb587295ecd..0f1e55b4d0c9 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 +20241119,22600,22050,22850,22050,10118,227263550,00,0.00,N,2,550, 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, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 8191a8777341..d66f3efb0f90 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 +20241119,7140,7040,7280,6920,193836,1380386450,00,0.00,N,2,150, 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, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index adc49efeaf26..f493c5a99f4b 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 +20241119,1378,1351,1382,1350,78878,107929539,00,0.00,N,2,20, 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, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index cf917973b758..7b23834d2b7c 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 +20241119,4735,4755,4800,4720,39372,186806560,00,0.00,N,5,-20, 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, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index a7e58aeecf07..8a1bbdeed9f1 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 +20241119,2070,2205,2720,2050,1492034,3635097275,00,0.00,N,5,-25, 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, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 32e1fde3caba..04f6e6aaca78 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 +20241119,3800,3585,3800,3535,76796,283782065,00,0.00,N,2,215, 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, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 355e2c994674..ee12a29c3d3a 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 +20241119,2620,2650,2650,2585,39303,102345850,00,0.00,N,5,-20, 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, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 9e37a491fdbf..70c1430b5ede 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 +20241119,3045,3075,3095,3030,213439,652553590,00,0.00,N,5,-35, 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, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 2f9d097a3324..118871b0b33a 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 +20241119,10030,10200,10200,9900,50144,500115940,00,0.00,N,5,-50, 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, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index adcdddb1280c..ff61fa56a93a 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 +20241119,66400,64000,66500,63800,1918678,125809636400,00,0.00,N,2,2500, 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, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 50da9941f822..235fd0008fe0 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 +20241119,5160,5080,5220,5080,57029,293910230,00,0.00,N,2,10, 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, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 7bef44adde0a..e150bb9f04e9 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 +20241119,1895,1939,1939,1872,3888,7341316,00,0.00,N,2,6, 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, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index e8eec0f0bd01..e509d1d08918 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 +20241119,20250,20050,20300,19700,103449,2077093490,00,0.00,N,2,100, 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, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 497f7fbf7e7d..c79ff78006cf 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 +20241119,69800,72100,72500,69300,79898,5585448400,00,0.00,N,5,-2200, 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, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index be3c134c0dce..d688c3123ceb 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 +20241119,1317,1154,1470,1144,6556548,8830666032,00,0.00,N,2,163, 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, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 50dd8b691fba..b228c27689fd 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 +20241119,5150,5110,5270,5010,78970,407053300,00,0.00,N,2,50, 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, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 2eefb03ee163..3d07236c4e88 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 +20241119,8360,8180,8390,8000,68564,563333740,00,0.00,N,2,160, 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, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 2bdd2420ccec..19a0179c6369 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 +20241119,42800,42650,42800,42200,8881,378134150,00,0.00,N,2,450, 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, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index f660bddd5fb3..446c9c2ed0af 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 +20241119,274,270,276,266,190228,51356135,00,0.00,N,2,4, 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, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index c6280c4a9817..335945567caa 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 +20241119,4620,4515,4620,4455,58954,269300680,00,0.00,N,2,135, 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, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 2394c44b8696..3708ddd028c0 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,145,145,145,145,0,0,00,0.00,Y,3,0, +20241118,145,145,145,145,0,0,00,0.00,Y,0,0, +20241115,145,145,145,145,0,0,00,0.00,N,0,0, +20241114,145,145,145,145,0,0,00,0.00,N,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, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 72debec282ca..9c8c8864b086 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 +20241119,207,215,251,205,8934827,2037543865,00,0.00,N,5,-8, 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, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 4e1c13d19c20..5a44c4ca98af 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 +20241119,51000,49300,53200,48700,751288,38797328900,00,0.00,N,2,1800, 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, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 2a0530f0eb8f..55558f05ea12 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 +20241119,4120,4235,4235,4070,10267,42496345,00,0.00,N,2,45, 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, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 4811e77372ec..1aab05e0a310 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 +20241119,231,231,238,228,173420,39977045,00,0.00,N,3,0, 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, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 9aaccfa5f0ed..fe6a0f8f780d 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 +20241119,1420,1429,1440,1407,138963,197704359,00,0.00,N,5,-9, 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, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index e631b195e4c7..f6884abb8f99 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 +20241119,4520,4500,4540,4455,375717,1703747205,00,0.00,N,2,30, 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, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 50294515cebf..0416a60f94b3 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 +20241119,1041,1063,1085,1041,166501,176206179,00,0.00,N,5,-23, 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, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index b2e6072c46cb..2ceec60a05b9 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 +20241119,7900,7860,7960,7800,25105,197433550,00,0.00,N,3,0, 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, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 4176c8b6426a..ae0d6fa789f5 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 +20241119,1326,1295,1329,1295,13835,18165311,00,0.00,N,2,17, 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, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 7002abe6fa59..a21ab3d3c479 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 +20241119,1958,1971,2055,1933,24920,48663758,00,0.00,N,5,-10, 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, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 70bf7881984d..202962dbe6c7 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 +20241119,1188,1171,1205,1164,470553,555945223,00,0.00,N,5,-10, 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, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index d3274dc10d7f..364a7a16bb94 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 +20241119,14860,15370,15370,14530,15104,226628680,00,0.00,N,2,340, 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, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index dfc90d9e98f6..eac0d24354a8 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 +20241119,12490,12490,12690,12410,11304,141584330,00,0.00,N,3,0, 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, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 834898978190..01b8239983d7 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 +20241119,1125,1125,1125,1125,114352,128646000,00,0.00,N,1,259, 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, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 1830dcf701a1..dc47ee1ac880 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 +20241119,21150,21150,21250,21000,14002,296170000,00,0.00,N,3,0, 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, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 479bca3b6260..540f91f9a19e 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 +20241119,941,951,951,916,43710,41153951,00,0.00,N,5,-11, 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, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index a7d2e9e23518..1c363c279216 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 +20241119,2070,2215,2290,2055,232663,502268810,00,0.00,N,5,-15, 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, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 2a805cb8e1ea..12268d36ff6a 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 +20241119,4835,4800,4875,4775,52281,250923245,00,0.00,N,5,-45, 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, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 7bd680138187..391d9358a453 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 +20241119,5720,5790,5850,5720,11482,66279260,00,0.00,N,5,-130, 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, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 444f23abc051..7bdfd869c4a0 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 +20241119,810,826,826,806,35240,28743392,00,0.00,N,5,-7, 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, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 0929cafc78f5..d67dc257f9f0 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241118,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20241115,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20241114,1153,1153,1153,1153,0,0,00,0.00,N,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, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 4e16a56e0e7e..0995c6e6867b 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 +20241119,533,540,543,532,22460,12078612,00,0.00,N,5,-7, 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, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index dbbe22983852..e40a464262c1 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 +20241119,90800,90100,91800,90100,266403,24309460700,00,0.00,N,2,700, 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, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index f357a1494a09..5c80fa829658 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 +20241119,3000,3030,3030,2995,36786,110335380,00,0.00,N,5,-15, 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, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index cfdc4706f1a6..e81df9fe8efe 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 +20241119,16400,16790,16790,16260,6031,98635930,00,0.00,N,5,-130, 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, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 4078536e7d8e..7c5eb04c78f1 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 +20241119,3060,3065,3095,3000,52128,157513075,00,0.00,N,5,-35, 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, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 9e4424c96d97..04d4d45e1e8f 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 +20241119,3395,3205,3410,3205,142198,477176985,00,0.00,N,2,195, 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, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 97378baf2601..e73725999dab 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 +20241119,1476,1504,1539,1470,1325303,1989156206,00,0.00,N,5,-24, 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, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 49082a75e3f2..038b26dd7629 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,1397,1397,1397,1397,1,1397,00,0.00,N,2,9, 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, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 25df8000c223..d2e372cb0ef7 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 +20241119,2130,2125,2205,2125,36081,77741975,00,0.00,N,2,5, 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, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index b0fd8c2f02ca..188a79c861c1 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 +20241119,1400,1398,1433,1355,177763,245342167,00,0.00,N,2,2, 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, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 96ba7cf76071..1079557ba9f0 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 +20241119,100900,100900,102300,97800,269278,26892111000,00,0.00,N,5,-1100, 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, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 860b12907952..da5c0b8c7a58 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 +20241119,1847,1860,1860,1822,57377,105583837,00,0.00,N,2,4, 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, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 01de143db7f6..f7d534d2121a 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 +20241119,1428,1401,1428,1400,46383,65658748,00,0.00,N,2,14, 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, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 36fd694a5c6c..c36ada6822df 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 +20241119,2915,2900,2955,2900,14250,41681855,00,0.00,N,5,-15, 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, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 097a0b4ba4a6..2158c1fa2f48 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 +20241119,12630,13000,13630,12400,434576,5619806720,00,0.00,N,5,-160, 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, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 1c42c40b35cf..70d9e55067a4 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 +20241119,96800,98400,99500,96600,31033,3030043500,00,0.00,N,5,-1600, 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, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 793538f0c877..ab77a7a1b0a9 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 +20241119,3600,3445,3630,3445,9059,32259350,00,0.00,N,2,105, 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, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index cdbee0006d6d..6a0b5509efd1 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 +20241119,29600,29200,30300,29200,6558,194106000,00,0.00,N,2,350, 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, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index bcc2cb3a3dd9..4d1741c26a87 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 +20241119,1409,1409,1424,1385,79567,111500294,00,0.00,N,3,0, 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, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 46f926b51fd0..cdb895aaeeba 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 +20241119,9810,9710,9880,9600,314181,3061931370,00,0.00,N,2,50, 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, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index ddb1e5fce066..86624aa4bffe 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 +20241119,6350,6290,6360,6100,10959,68168710,00,0.00,N,2,60, 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, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 8879d7b94f93..a0a2156e5c79 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 +20241119,503,507,513,499,305915,154114259,00,0.00,N,5,-4, 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, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 0d2721b8e19d..e959fc431df7 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 +20241119,2300,2265,2360,2255,106062,242071860,00,0.00,N,2,35, 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, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index c3a7d1dbc9f9..7873bb3de2bb 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 +20241119,9690,10760,10760,9690,2739666,27527277340,00,0.00,N,5,-1110, 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, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 313f6ff0463f..a6807d762867 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 +20241119,2675,2660,2685,2635,5602,14924700,00,0.00,N,5,-10, 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, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 3fe6b44a848e..2d6b6df8b090 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 +20241119,2315,2320,2380,2305,8926,20782575,00,0.00,N,5,-5, 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, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 392f5fe8b78c..6fe5cbf56d96 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 +20241119,2010,2015,2025,2010,18354,37045025,00,0.00,N,5,-5, 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, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 2c7e9545d4dd..e13f4bec85de 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 +20241119,6350,6260,6350,6260,9139,57727560,00,0.00,N,2,90, 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, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 4465154ae1b3..59ea68ae5a5a 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 +20241119,4920,4875,4920,4840,5858,28600120,00,0.00,N,2,40, 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, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 6ae5934b8048..92d09009e766 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 +20241119,4375,4385,4420,4350,53481,234068600,00,0.00,N,3,0, 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, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 7dda4f7bc123..eade70e7469f 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 +20241119,2050,1986,2120,1986,72950,147259061,00,0.00,N,2,52, 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, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index d12fbc1c1d07..2148c71e460f 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 +20241119,2930,2885,2990,2880,29270,85632050,00,0.00,N,2,15, 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, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index af1bf95edf18..1f71ed26eebd 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 +20241119,11130,10700,11350,10700,281607,3151718560,00,0.00,N,2,300, 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, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index ac03cd3f999e..0d72475f6adf 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 +20241119,172600,172000,174300,171800,392951,68070570900,00,0.00,N,3,0, 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, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index f63a9fbddbab..fae8dae6007c 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 +20241119,13820,13560,13860,13540,29025,397598030,00,0.00,N,2,270, 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, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index ba47401b35c7..611bacb5f93a 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 +20241119,1140,1092,1195,1092,136964,155926283,00,0.00,N,2,34, 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, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index d0cf3c442428..3745fd8779b9 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 +20241119,57100,56000,57600,55500,125674,7161488600,00,0.00,N,2,1100, 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, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 63e54f5eee76..e09a2b2a71c6 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 +20241119,4760,4795,4795,4690,30169,142734325,00,0.00,N,5,-5, 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, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 00bd231bbbc4..6b00af658796 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 +20241119,7830,7730,7860,7700,45887,356822240,00,0.00,N,2,100, 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, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index f1ff7d9b8d53..162cac3e23e5 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,778,778,778,778,0,0,00,0.00,Y,3,0, +20241118,778,778,778,778,0,0,00,0.00,Y,0,0, +20241115,778,778,778,778,0,0,00,0.00,N,0,0, +20241114,778,778,778,778,0,0,00,0.00,N,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, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index b596f6898fc9..5cf4223bef13 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 +20241119,14920,14810,15150,14760,77579,1158899130,00,0.00,N,5,-120, 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, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 5cf6e6ac2bb0..3769a65ea978 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 +20241119,1254,1221,1283,1210,66024,82909374,00,0.00,N,2,33, 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, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 9d3c6f28cc3d..ff86b9d32671 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 +20241119,18310,18380,18460,18250,35407,649004150,00,0.00,N,5,-250, 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, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 49204abc204b..e779e5cea97e 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 +20241119,1313,1311,1339,1300,14629,19223607,00,0.00,N,2,2, 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, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 14f262df4d56..ca4485ab5c2c 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 +20241119,3595,3590,3630,3515,18042,64425270,00,0.00,N,2,50, 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, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 8fdaa32d3844..7cb9095f7385 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 +20241119,1240,1221,1275,1221,258366,323327787,00,0.00,N,2,6, 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, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index a847aa3ef443..d3a52b62c09a 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 +20241119,10540,10400,10600,10320,6329,66114510,00,0.00,N,2,70, 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, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index c5e97762e37c..73926d2498c6 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 +20241119,1623,1669,1686,1615,298244,488815695,00,0.00,N,5,-46, 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, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 850280cc1855..d374eb7cdec0 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 +20241119,129800,128300,132700,126900,26136,3405347100,00,0.00,N,2,2300, 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, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index e05b9628a899..6bf4548b31d1 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 +20241119,1343,1346,1346,1323,13679,18285097,00,0.00,N,2,11, 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, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 060e2996dc08..79032f941749 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 +20241119,3350,3385,3395,3345,3297,11088375,00,0.00,N,5,-20, 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, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index e0f3a81cc300..033078472f0e 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 +20241119,826,818,836,796,50999,41477418,00,0.00,N,2,7, 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, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index fdbf2d7cd054..f83b5adb472f 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 +20241119,42350,42250,42650,42200,19623,831723350,00,0.00,N,5,-300, 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, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 9ad13c05d7c2..da56d039b8f9 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 +20241119,3355,3515,3515,3325,41650,141078545,00,0.00,N,5,-60, 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, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 183a39eefbea..6fa4dd91de42 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 +20241119,1061,1092,1092,1061,16505,17644730,00,0.00,N,3,0, 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, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index e756c9175bab..005ebdd68f91 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 +20241119,3105,3185,3270,3100,107798,338354830,00,0.00,N,5,-115, 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, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 9a10a6ef6626..be9dfe79b347 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 +20241119,73400,72800,74200,72800,118814,8719301900,00,0.00,N,2,100, 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, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 888a167bee27..2a4b75bc2b0a 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 +20241119,3010,3000,3010,2970,60499,180538090,00,0.00,N,2,5, 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, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 54eb194530ab..6cec5b9c1767 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 +20241119,4525,4335,4550,4335,79002,353902315,00,0.00,N,2,190, 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, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index e0eec97f533c..97e7846276a8 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 +20241119,14360,13800,14450,13450,45155,636950570,00,0.00,N,2,690, 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, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index e2bc9d4eccc6..ad25d7d34801 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 +20241119,50400,49700,51300,49700,16701,846856100,00,0.00,N,3,0, 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, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index cdb9cdad1ae5..80e3f7c02d3b 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,613,613,613,613,0,0,00,0.00,Y,3,0, +20241118,613,613,613,613,0,0,00,0.00,Y,0,0, +20241115,613,613,613,613,0,0,00,0.00,N,0,0, +20241114,613,613,613,613,0,0,00,0.00,N,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, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index be647ab08d43..85e9bd2d66b8 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 +20241119,5900,5810,6090,5740,110951,657084160,00,0.00,N,3,0, 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, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 6e5cb11fe083..d8a7950f9af7 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 +20241119,7630,7580,7700,7560,11338,86211290,00,0.00,N,5,-30, 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, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 153c86ce3234..e1206ef11dab 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 +20241119,1855,1865,1973,1845,13721,26180297,00,0.00,N,5,-15, 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, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index c0e5713557c2..c27c26415bd9 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 +20241119,8880,9060,9170,8810,5917,52736530,00,0.00,N,5,-170, 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, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index fae50c84ccc6..82c628708eef 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 +20241119,19140,19030,19420,18580,326072,6197505240,00,0.00,N,2,250, 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, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index e9cf1dd7b981..948774578dc6 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 +20241119,10120,10090,10170,10060,22218,224707780,00,0.00,N,2,30, 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, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index e2f403ad6c24..a86e5766c991 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 +20241119,4265,4045,4445,4025,532971,2225341840,00,0.00,N,2,65, 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, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 24975234c1d2..9aceb3cef3bc 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 +20241119,2640,2635,2660,2600,7040,18532505,00,0.00,N,2,10, 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, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index ba8b376986e0..5e5e295a5211 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,389,389,389,389,0,0,00,0.00,Y,3,0, +20241118,389,389,389,389,0,0,00,0.00,Y,0,0, +20241115,389,389,389,389,0,0,00,0.00,N,0,0, +20241114,389,389,389,389,0,0,00,0.00,N,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, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index b4cc85091683..a8f132f6f438 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 +20241119,64900,65000,65300,64400,3864,251113600,00,0.00,N,5,-100, 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, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index f18144138c8d..0bc6f27569d3 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 +20241119,1869,1890,1921,1821,129865,241174484,00,0.00,N,5,-23, 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, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index d6708a6a2f25..96eab0126d25 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 +20241119,11240,11200,11250,11190,8584,96384330,00,0.00,N,2,50, 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, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 5104dea7b3b3..53fc0b76e159 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 +20241119,3710,3665,3785,3665,6304,23441410,00,0.00,N,2,10, 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, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 7663d637ca98..11a1a0b6929a 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 +20241119,9090,9100,9280,8950,29633,270559370,00,0.00,N,5,-60, 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, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 92f126554573..264846dfa651 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 +20241119,4135,4100,4175,4015,354489,1453808195,00,0.00,N,2,45, 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, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index edb67bf1f59c..13409df165b3 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 +20241119,6140,6140,6170,6050,6736,41086530,00,0.00,N,3,0, 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, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 4a66fbb232ba..558123f27e6c 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 +20241119,2180,2200,2270,2180,54975,121573465,00,0.00,N,5,-15, 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, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 548e1ff16abf..c9e5fc9c1cb1 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 +20241119,4600,4400,4650,4300,902023,4126104160,00,0.00,N,2,160, 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, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 7fd8d81c58db..2b5a29b22089 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 +20241119,18000,17600,18270,17600,20675,374013520,00,0.00,N,2,380, 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, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index e0b44c2e88ff..7ded27e148c4 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 +20241119,1322,1285,1325,1262,29066,37532554,00,0.00,N,2,62, 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, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 153b606453d5..e8745f4e92f3 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 +20241119,1330,1322,1340,1307,41924,55303412,00,0.00,N,2,8, 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, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index a6fbf7a779bf..4a5b2be5bced 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 +20241119,1840,1822,1879,1750,668356,1209108345,00,0.00,N,2,12, 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, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index e9c3d1b7fb47..e66d1a578e55 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,654,654,654,654,0,0,00,0.00,Y,3,0, +20241118,654,654,654,654,0,0,00,0.00,Y,0,0, +20241115,654,654,654,654,0,0,00,0.00,N,0,0, +20241114,654,654,654,654,0,0,00,0.00,N,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, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 9fcd9b55e0f6..0c089e02f938 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 +20241119,1039,1042,1046,1030,68861,71227640,00,0.00,N,5,-3, 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, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 228aa9ada406..3005ea3b5c5c 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 +20241119,19770,19940,19960,19450,129053,2545016930,00,0.00,N,5,-170, 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, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index c043fcb12d20..88dbbac30442 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 +20241119,1029,1040,1054,1013,369080,377676479,00,0.00,N,5,-11, 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, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 91eb065f8ffc..ea90441c7305 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 +20241119,1996,2030,2035,1995,38589,77291421,00,0.00,N,5,-14, 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, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 1607f554e225..d6701983f16d 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 +20241119,3345,3370,3420,3335,11849,40009720,00,0.00,N,5,-55, 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, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 799c61696fd2..4a207bf2b2c8 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 +20241119,7150,6810,7270,6740,805489,5696911340,00,0.00,N,2,330, 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, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index c3e0e14eb8f5..d95ed3cad1cc 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 +20241119,2485,2520,2560,2470,288533,722094675,00,0.00,N,5,-55, 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, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 32f514cf89cb..be0fab3463ab 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 +20241119,1205,1207,1225,1202,26981,32574577,00,0.00,N,5,-10, 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, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 917cc16ca4f1..3a159e0122a5 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,5 +1,6 @@ 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, +20241119,5520,5520,5520,5520,0,0,00,0.00,Y,3,0, +20241118,5520,5550,5550,5510,1577,8699020,00,0.00,Y,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 642b95adb3bb..9579323f92b9 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 +20241119,995,1014,1019,986,41379,41442200,00,0.00,N,5,-19, 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, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index ee8e1258c877..2610d1d23af3 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 +20241119,3930,3955,4000,3725,132625,518277490,00,0.00,N,5,-40, 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, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 2682372a9d2f..bf2c31dfba3b 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 +20241119,4540,4300,4545,4300,80713,356891155,00,0.00,N,2,195, 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, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index a3114e77e9bf..5faf0c3b69e9 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 +20241119,20550,20600,21200,20200,325614,6753584450,00,0.00,N,2,50, 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, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 9769a15ed7d0..dd9a823b65d9 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 +20241119,9980,10050,10050,9950,194,1939020,00,0.00,N,2,10, 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, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index c2c6da1edbbe..06e818da5084 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 +20241119,4055,4040,4135,4020,6907,28087835,00,0.00,N,2,15, 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, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 972f7ae5d50a..9688a9f5968c 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 +20241119,9910,9490,9990,9330,34400,327816320,00,0.00,N,2,410, 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, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index e090d0daf2c9..48c46785a646 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,800,800,800,800,0,0,00,0.00,Y,3,0, +20241118,800,800,800,800,0,0,00,0.00,Y,0,0, +20241115,800,800,800,800,0,0,00,0.00,N,0,0, +20241114,800,800,800,800,0,0,00,0.00,N,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, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index ef1dec996998..41205255dbeb 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 +20241119,15200,15400,15500,15000,117611,1790559190,00,0.00,N,5,-100, 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, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 92b137fbd040..68181fdeaa85 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 +20241119,1894,1885,1900,1865,779728,1466285364,00,0.00,N,2,9, 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, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 2e5476dbe8aa..03bf6b4201fa 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 +20241119,7450,7000,7670,7000,215341,1597183970,00,0.00,N,2,400, 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, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 203e14071fca..620d4fe0821f 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 +20241119,43800,42100,44600,42050,99781,4353040700,00,0.00,N,2,1450, 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, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index b88796c44bac..e49954bca22b 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 +20241119,8810,8810,8940,8700,102048,901065890,00,0.00,N,2,40, 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, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 119d14c3da3d..3fbe73b619c6 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 +20241119,6700,6640,6740,6600,34319,228740620,00,0.00,N,2,70, 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, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 85f29997f78d..a2734a29cf5f 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 +20241119,586,590,620,577,924944,551083192,00,0.00,N,5,-5, 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, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index a77b57a45e24..4ba591963053 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 +20241119,85200,84300,87000,83300,70968,6036610500,00,0.00,N,2,200, 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, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index ae74b3a3c8c5..cab9297d841c 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 +20241119,8460,8640,8640,8100,12428,103817400,00,0.00,N,5,-200, 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, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 0d64e16e86da..eca059dff271 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 +20241119,3565,3265,4190,3190,3259590,12545225385,00,0.00,N,2,330, 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, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index c25350409609..100e649636c2 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 +20241119,41700,41600,42150,41550,99150,4140852900,00,0.00,N,2,250, 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, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index 0dc65c295593..a29b56e00dc6 100644 --- a/078940/day/candle-day-250.csv +++ b/078940/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241118,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, +20241115,2855,2855,2855,2855,0,0,00,0.00,N,0,0, +20241114,2855,2855,2855,2855,0,0,00,0.00,N,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, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index b1b134c0445b..13eabcdacb90 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 +20241119,5130,5140,5180,5080,3509,17908630,00,0.00,N,2,60, 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, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index fb6b260c8713..898b45346d3b 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 +20241119,5240,5230,5280,5220,97609,511698670,00,0.00,N,2,10, 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, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 1b9f70ff28f5..e3aab5ec477c 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 +20241119,7000,6840,7120,6810,25551,178145370,00,0.00,N,2,160, 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, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 86fa90f82d74..7c01a98e4aeb 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 +20241119,568,570,570,550,67625,37688566,00,0.00,N,2,10, 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, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 2c04fc1bff86..58f3d7a37047 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 +20241119,11430,11360,11480,11230,156973,1782781390,00,0.00,N,2,70, 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, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 58e115417b20..e20a0e0096dc 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 +20241119,7800,7820,8010,7760,30843,241452770,00,0.00,N,5,-90, 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, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index bb2c487e597f..87b658cae7b2 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 +20241119,232000,238000,238500,230000,146408,34162335000,00,0.00,N,5,-2500, 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, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index fc76b922ce62..635bf2fffd12 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 +20241119,1228,1207,1256,1198,14912,18160164,00,0.00,N,2,20, 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, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 40555c6a09a2..df292f921e8e 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 +20241119,5770,5840,5890,5570,70662,403530890,00,0.00,N,5,-70, 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, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 897883e86639..5dff5ad88933 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 +20241119,30000,29600,30550,27750,1435020,42093861000,00,0.00,N,5,-200, 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, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 6d4dbfcbbbac..7cdf7af8493a 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 +20241119,14050,14290,14300,13910,9844,138151810,00,0.00,N,2,10, 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, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 20ae4265f2b3..cb6d5f4bfa15 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 +20241119,815,628,815,628,1227342,980053633,00,0.00,N,1,188, 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, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index a948eb8c425f..4d0b876ef09d 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 +20241119,18100,18150,18150,17840,14671,263252310,00,0.00,N,5,-140, 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, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 4595439465be..4fc757377e6a 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 +20241119,999,1010,1024,970,40504,40361235,00,0.00,N,5,-1, 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, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index ad6230a81608..b6228d7ca12c 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 +20241119,2380,2400,2455,2380,33065,79792220,00,0.00,N,5,-55, 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, diff --git a/080000/day/candle-day-250.csv b/080000/day/candle-day-250.csv index e6d2913f2c9b..afc23683d8c7 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 +20241119,1560,1570,1579,1490,47212,73217380,00,0.00,N,5,-10, 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, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 3796fd8af768..71d0d5b248ad 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 +20241119,5280,5250,5310,5250,9540,50262600,00,0.00,N,2,30, 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, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 49d99109bcc7..719486e7e5f0 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 +20241119,9840,9780,9920,9680,108415,1063001300,00,0.00,N,2,320, 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, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 46f7f2bd6ac1..f89f4d6035f2 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 +20241119,9800,9890,9890,9700,230406,2256258900,00,0.00,N,5,-120, 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, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 4e6902e6fb1d..aaffdba31157 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 +20241119,1801,1822,1822,1800,3825,6926503,00,0.00,N,5,-2, 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, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index d74164793be5..4651f702601d 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 +20241119,3815,3895,3895,3800,11091,42549215,00,0.00,N,5,-80, 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, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 24eab31e712d..d9b6db7893df 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 +20241119,3215,3075,3220,3070,17857,56565935,00,0.00,N,2,145, 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, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 005d3a3b2910..acc770d79d80 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 +20241119,1158,1208,1208,1154,83544,97229266,00,0.00,N,5,-43, 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, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 416b7abe92f7..effd3c66a60f 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 +20241119,4815,4865,4980,4800,99379,482950690,00,0.00,N,5,-120, 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, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index ccf243edb3cc..e4001a04f272 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241118,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20241115,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20241114,2725,2725,2725,2725,0,0,00,0.00,N,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, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index f3a075ddf724..fafba5ad2d33 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 +20241119,11680,11520,12140,11520,15591,182223920,00,0.00,N,5,-60, 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, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 062f672e64dd..2c3cc6c1e9b6 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 +20241119,2825,2850,2910,2825,381778,1085092730,00,0.00,N,5,-40, 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, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 79a4636860dd..13e4370afd04 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 +20241119,4495,4340,4570,4305,156535,699935905,00,0.00,N,2,155, 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, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 66f79ff999d4..277a87443e3f 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 +20241119,39050,38550,39350,38500,100121,3912093900,00,0.00,N,2,250, 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, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 25ddecf757ea..adcfc7c9de21 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 +20241119,1773,1804,1805,1745,48149,85256769,00,0.00,N,2,29, 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, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 2e57bbf81777..97987afc9d9a 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 +20241119,12310,12410,13190,12220,351734,4429262360,00,0.00,N,5,-100, 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, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 63429fb9902f..666d1e415508 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 +20241119,5800,5910,6000,5740,181301,1055334350,00,0.00,N,5,-120, 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, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 45f2befa2b21..35efb159e513 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,480,480,480,480,0,0,00,0.00,Y,3,0, +20241118,480,480,480,480,0,0,00,0.00,Y,0,0, +20241115,480,480,480,480,0,0,00,0.00,N,0,0, +20241114,480,480,480,480,0,0,00,0.00,N,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, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index a5bd4352bb01..096e1be93e27 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 +20241119,15660,15720,16260,15410,739209,11636778080,00,0.00,N,2,80, 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, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 617c02232b09..3df88254797b 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 +20241119,6200,6200,6540,6090,833939,5285422090,00,0.00,N,3,0, 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, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 8d43500c5de8..6326fc86c71f 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 +20241119,3240,2790,3600,2765,47318436,158179340975,00,0.00,N,2,470, 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, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index c091dee29766..ada2fa3ef437 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 +20241119,21350,21000,21450,20500,180410,3822329950,00,0.00,N,2,600, 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, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 86adcdc55a38..41e06e721dfa 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 +20241119,8590,8520,8780,8510,49608,426217510,00,0.00,N,5,-80, 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, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index cbb953ff9ab9..fd1d703305f3 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 +20241119,4880,4785,4940,4785,23896,115707760,00,0.00,N,2,10, 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, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index f8cbe03c37e2..ca90fa4f5ba0 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 +20241119,14740,15100,15190,14600,298908,4447928580,00,0.00,N,5,-120, 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, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index a10f713cced4..738398964893 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 +20241119,1274,1299,1299,1266,25551,32450656,00,0.00,N,5,-18, 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, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index e1b0866a6c9c..09ed9522dffe 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 +20241119,9000,8850,9140,8810,28882,259333300,00,0.00,N,2,40, 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, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index efe549b62515..a277c89b398a 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 +20241119,3025,3020,3050,3000,22343,67230660,00,0.00,N,5,-5, 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, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 89da7972382d..d9946c7a050b 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 +20241119,297,297,306,297,148322,44412961,00,0.00,N,3,0, 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, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 7957eaed46f3..daf1cc61ffc1 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 +20241119,17920,16450,19100,16250,14442424,259061926020,00,0.00,N,2,1790, 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, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 8d63cc0d5dca..ef098d4be905 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 +20241119,880,838,880,833,74828,64210423,00,0.00,N,2,42, 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, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 65c766b6457f..b59e7ce794ae 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 +20241119,2540,2540,2560,2445,198751,495366020,00,0.00,N,5,-25, 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, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 321afcb294d2..9f5f17abc3b9 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 +20241119,13180,13180,13590,13090,20196,265997350,00,0.00,N,5,-140, 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, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index f987c33cf44f..5232b538a2bc 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 +20241119,14650,14530,14700,14470,17358,253485120,00,0.00,N,2,120, 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, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 0e3d5e48d707..b48707e331bf 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 +20241119,29400,31200,31200,28700,114922,3377076550,00,0.00,N,5,-1350, 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, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index dfc1391e1946..b1efbac73c3e 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 +20241119,509,525,535,493,892531,456752092,00,0.00,N,5,-20, 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, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 864226926bbc..734f87c3ee40 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 +20241119,33250,33700,33800,32450,116422,3851541650,00,0.00,N,5,-50, 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, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 8810f6bcca9e..834ce333e7c5 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 +20241119,800,810,847,800,14381,11636035,00,0.00,N,5,-5, 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, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 11858641bad7..250158d346d6 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 +20241119,2800,2810,2825,2750,1218750,3397596395,00,0.00,N,5,-10, 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, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 8e3a65d8fdbb..643f23f5a303 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 +20241119,8000,8220,8220,8000,2869,23054300,00,0.00,N,5,-140, 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, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index e5df53845bd8..57cd4536daa5 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 +20241119,1563,1544,1590,1544,216228,339172703,00,0.00,N,2,5, 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, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 8d53f72b0018..ac639e293f9a 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 +20241119,8830,8840,8990,8800,204468,1812538720,00,0.00,N,5,-40, 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, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index dfacd1d81965..5f443e5a1a94 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 +20241119,10280,9900,10480,9900,46994,478947910,00,0.00,N,2,230, 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, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 71bea9215a2a..7b19588ec78f 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 +20241119,14700,14400,14700,14260,17969,260352350,00,0.00,N,2,300, 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, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 33f9a793e916..a7fcabd9a83c 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 +20241119,1223,1241,1262,1208,19706,24354787,00,0.00,N,5,-18, 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, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index c7e57ccd1720..51bbde08141d 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 +20241119,3040,3050,3065,3005,60875,184251875,00,0.00,N,3,0, 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, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index c08edc360245..33f75dfdc57a 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 +20241119,753,756,756,748,94777,71129988,00,0.00,N,2,5, 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, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 77b4d9d470b0..2e821c2e5827 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 +20241119,5250,5220,5300,5220,18746,98495790,00,0.00,N,2,40, 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, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 8319da10db3b..131ba9964ce3 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 +20241119,15250,15280,15610,15150,156416,2400537210,00,0.00,N,5,-30, 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, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 620852ec72b1..81420e2498bb 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 +20241119,4605,4720,4720,4535,304154,1397734015,00,0.00,N,2,5, 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, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 8f3595ab6b70..2603a0828ba9 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 +20241119,799,849,850,786,296443,239946799,00,0.00,N,5,-45, 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, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 57592cea5345..b52e118fd231 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 +20241119,3205,3185,3210,3180,7526,24019040,00,0.00,N,5,-5, 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, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 1bb45a24b4ef..bd2426354129 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 +20241119,3190,3190,3230,3170,14679,46865895,00,0.00,N,5,-25, 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, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index d1e164a04f9f..f15370b5808f 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 +20241119,3425,3490,3500,3410,59080,203864770,00,0.00,N,5,-20, 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, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 3bfee871318b..e6faf5195006 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 +20241119,1654,1720,1720,1603,2337,3945476,00,0.00,N,2,52, 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, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index d6a4745899b6..aa93bf74009a 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 +20241119,120500,117800,122900,117800,184263,22312939000,00,0.00,N,2,1800, 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, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 94fa96c4b6e5..744d42d6146b 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 +20241119,9750,9680,9890,9650,49354,483200600,00,0.00,N,2,10, 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, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 322e772c96d4..e0190603a225 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 +20241119,17520,17630,17920,17440,82735,1454134180,00,0.00,N,5,-60, 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, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index cd9ed38164c2..c5ca8e42ee28 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 +20241119,2930,2930,2930,2930,1,2930,00,0.00,N,2,375, 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, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index a4615f210bd9..e333d52f72e6 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 +20241119,68700,67900,69300,65700,728000,49231138900,00,0.00,N,2,1100, 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, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index cb0fb320fec8..dcb9c5dd26be 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 +20241119,8160,8050,8220,8050,1832,14887130,00,0.00,N,5,-10, 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, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index c8ff2462085a..6836eb035cc8 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 +20241119,9230,9190,9290,8980,58463,533176230,00,0.00,N,2,30, 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, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 6a492d2f17b1..6e7719e41a1b 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 +20241119,59900,59700,61000,59700,824061,49568658600,00,0.00,N,5,-300, 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, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 70c6bf95199e..54a048084b98 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 +20241119,16500,16550,17000,16250,8120,135019700,00,0.00,N,2,130, 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, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 6e2006c2854f..2a9e42117ce8 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 +20241119,5130,5060,5240,5060,29438,151651740,00,0.00,N,3,0, 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, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index bc5b03ca3584..e82d0f931a28 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 +20241119,131200,123300,131800,121100,88659,11334532800,00,0.00,N,2,7900, 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, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 58da8398e28b..3203ba78d97b 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 +20241119,970,970,978,960,437822,423850538,00,0.00,N,3,0, 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, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 13f09842491d..23d24b12bc49 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 +20241119,4305,4285,4340,4235,628252,2691712450,00,0.00,N,2,30, 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, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index f5a81cfca7d9..38c3ec5f9776 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 +20241119,114000,126400,131500,110400,1527438,180811742700,00,0.00,N,5,-11700, 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, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index f8588f85587d..a945b9d908f1 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 +20241119,2295,2315,2375,2250,1736770,4020497540,00,0.00,N,5,-5, 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, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 654e6573dc0d..fcb0b5f0c1cd 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 +20241119,6350,6280,6590,6250,8127,51689380,00,0.00,N,2,10, 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, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 2557d931c6b4..1f130fbfa02b 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 +20241119,4655,4660,4700,4455,36802,167061505,00,0.00,N,2,40, 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, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 0433cab46ea7..1e555b3a9168 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 +20241119,4450,4385,4460,4385,42375,187931225,00,0.00,N,2,55, 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, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 9b6edaba5d4b..307257410f85 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 +20241119,2285,2400,2400,2235,56239,129183895,00,0.00,N,5,-115, 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, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 76d516a8a6c1..200b37881add 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 +20241119,1080,1038,1080,1038,83225,88578872,00,0.00,N,2,31, 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, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 4640ebe3c3cd..5f16fdc9cc44 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 +20241119,9510,9590,9800,9450,35635,340742160,00,0.00,N,5,-80, 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, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index ed8c75a59659..b598995e1e3f 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 +20241119,2665,2690,2730,2660,1056400,2825531000,00,0.00,N,5,-25, 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, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 804bc5e7d39a..15a2efa601c8 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 +20241119,8260,8270,8290,8100,7971,65360380,00,0.00,N,5,-20, 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, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 038dfc0f2fe3..8d6d6598e50a 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 +20241119,1845,1842,1852,1824,15181,27960791,00,0.00,N,2,3, 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, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 1ae28ee0075b..85cb488bedbc 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 +20241119,827,851,860,815,182244,151436995,00,0.00,N,5,-24, 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, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 67c93be37cdf..7fa716387313 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 +20241119,1910,1883,1914,1883,11954,22677902,00,0.00,N,2,1, 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, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 7f3211ed245d..163a5c7e3ac9 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 +20241119,11450,11380,11470,11370,464534,5317089230,00,0.00,N,2,80, 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, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index a20018c5376f..4f94796ba6de 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 +20241119,16580,16400,16660,16120,82285,1350624870,00,0.00,N,2,280, 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, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index b7bb6958a4e1..2a91f5b0a4e3 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 +20241119,33600,33900,34550,32500,1283756,43141216650,00,0.00,N,5,-600, 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, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index d424416ab1c6..34a35ba19ded 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 +20241119,3605,3580,3785,3555,340725,1244516285,00,0.00,N,5,-5, 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, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 0a331e080ffc..25858d472074 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 +20241119,2265,2240,2300,2205,121392,272570125,00,0.00,N,2,25, 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, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index d7f12d039faa..a24107533b13 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 +20241119,1065,1056,1066,1025,147812,154271301,00,0.00,N,2,20, 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, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 674df2e1c8b3..9cee95871f0e 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 +20241119,3610,3565,3630,3550,35050,125464830,00,0.00,N,2,65, 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, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 75a014a02140..cc8ae6222faf 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 +20241119,9150,9120,9220,9060,76838,703873420,00,0.00,N,2,30, 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, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index f3c1ed7a4333..bbba4bc60b48 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 +20241119,14040,13980,14130,13880,7202,101015100,00,0.00,N,2,160, 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, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 73915179bf50..b5d7b3ac01d4 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 +20241119,3785,3800,3920,3650,53452,199166090,00,0.00,N,5,-50, 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, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 354182aa2804..d4c4369bed35 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 +20241119,6630,6170,6700,6160,97670,628954670,00,0.00,N,2,320, 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, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index e9c36feb64b0..849815d37804 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 +20241119,28850,28850,29050,28600,21530,620499350,00,0.00,N,3,0, 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, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 705a792eb08b..8985742f45a3 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 +20241119,7320,7280,7340,7140,36034,262121260,00,0.00,N,2,40, 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, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 210054c20c75..06d5a5043e69 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 +20241119,6620,6720,6850,6510,54151,358132770,00,0.00,N,5,-100, 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, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 6066a609531e..0f6fd78af1fe 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 +20241119,18600,18550,18650,18200,22566,416298320,00,0.00,N,2,200, 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, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 1811652fbd83..b6d75c442ba8 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 +20241119,919,918,924,918,21590,19867285,00,0.00,N,2,1, 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, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index ac3fc72b34a9..e45f03a4943e 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 +20241119,721,729,729,718,32237,23357303,00,0.00,N,5,-4, 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, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index c4b2bee87376..07d1ed3b5b84 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 +20241119,8080,7990,8090,7990,24653,198294040,00,0.00,N,2,40, 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, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 517f1a8da9df..0679f82fbeb3 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 +20241119,22100,20750,23800,20600,531773,12004203350,00,0.00,N,2,1450, 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, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 6c9344e2a573..dbe460aaa84c 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 +20241119,1412,1418,1470,1400,21234,30223998,00,0.00,N,2,21, 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, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 7e3cb44734e9..fc88ecb9c89d 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 +20241119,1619,1680,1682,1598,494498,803833206,00,0.00,N,5,-64, 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, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 8e0ad9621086..053e92ed30d7 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 +20241119,110000,109000,111100,108700,126252,13898184600,00,0.00,N,3,0, 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, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index eac8a4a8a8a7..1d154219035b 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 +20241119,15520,15210,15640,15210,136360,2114470550,00,0.00,N,2,250, 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, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 0484a0f8ef1d..5fe63230b82b 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 +20241119,5130,5280,5400,5120,58842,305684750,00,0.00,N,5,-220, 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, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 5736285f0e5e..f7426ad789cc 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 +20241119,1617,1521,1715,1509,36766840,60495749848,00,0.00,N,2,113, 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, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 2b5f9c43356a..7a30ea738848 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 +20241119,6270,6300,6300,6220,169408,1060795730,00,0.00,N,5,-20, 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, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index c779b4b21179..227b804c7ad5 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241118,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20241115,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20241114,1270,1270,1270,1270,0,0,00,0.00,N,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, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index a96c1b0a09b1..d54ff49bd71c 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 +20241119,25650,25750,26650,25300,163775,4261137950,00,0.00,N,5,-800, 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, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 757c620f8ad6..7d73c7596abd 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 +20241119,2655,2745,2745,2655,20497,55599780,00,0.00,N,5,-35, 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, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index ee9627f421eb..4cca59dcf269 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 +20241119,5040,5190,5220,4950,43115,216494595,00,0.00,N,5,-200, 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, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 294bd151b5c3..f28ea43453a1 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 +20241119,7850,7800,7890,7640,41069,319871480,00,0.00,N,2,50, 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, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index caf9b24bce4d..862e502dd2d5 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 +20241119,4120,4280,4350,4055,65592,271397060,00,0.00,N,5,-160, 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, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index fcefc755f0f9..137b8a6d2e40 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 +20241119,7100,6890,7110,6890,158065,1112520840,00,0.00,N,2,190, 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, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 0c7faee40849..be198b9015cb 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 +20241119,2945,2840,2975,2790,1926464,5608041025,00,0.00,N,2,75, 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, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index a143cffcfc35..3c0d0e0a049d 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 +20241119,620,614,623,590,164290,99367766,00,0.00,N,2,6, 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, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index b00bffb55890..7e00c54f7c9e 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 +20241119,3950,4000,4010,3940,128831,509975130,00,0.00,N,5,-45, 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, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 54cf3ae3455a..dc6ad9be75d8 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 +20241119,9010,9010,9200,8910,27969,251457240,00,0.00,N,3,0, 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, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index e3e0fc06a2d5..d9c458684f3c 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 +20241119,12800,12730,12800,12500,4634,58573290,00,0.00,N,2,200, 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, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index d5fab84a913d..905cef6616af 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 +20241119,3190,3210,3245,3140,16071,51186195,00,0.00,N,2,10, 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, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 574abfb7fac6..8910bf5da81d 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 +20241119,4120,4290,4300,4055,412729,1716271170,00,0.00,N,5,-125, 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, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index c342e42946ce..d507fb1931b6 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 +20241119,850,820,874,812,1499449,1271101610,00,0.00,N,2,30, 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, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 43294f382efb..37539063aa61 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 +20241119,53500,53800,53800,53400,1627,87201700,00,0.00,N,3,0, 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, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 41ce46673589..382b5e164a8a 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 +20241119,2525,2470,2535,2470,18298,45861580,00,0.00,N,2,55, 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, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 7ea127d6eba2..c09c92610b68 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 +20241119,2485,2500,2520,2485,4847,12076770,00,0.00,N,5,-10, 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, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index c6115d3995c5..d0a4cbeeef55 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 +20241119,7120,7170,7240,7050,65576,468914570,00,0.00,N,5,-20, 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, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 3e6b06889613..33f8f1d77466 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 +20241119,850,850,850,850,1,850,00,0.00,N,5,-51, 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, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 6c27317ffeb1..d5175987b4eb 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 +20241119,1170,1161,1198,1140,60138,70046995,00,0.00,N,2,9, 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, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 57b59d9c7d48..9474a423fb88 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 +20241119,12370,12880,12890,12360,55667,696946060,00,0.00,N,5,-520, 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, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 306b81ae4524..93eb30933e6d 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 +20241119,4600,4660,4715,4540,43081,197453035,00,0.00,N,5,-60, 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, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index a6bac0cc3c9e..8604bf755598 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 +20241119,11810,11020,11890,10870,3867281,44485579030,00,0.00,N,2,880, 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, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index a3d9196fdfd3..11bc94cbe25a 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 +20241119,9910,10000,10150,9870,101306,1008466550,00,0.00,N,5,-160, 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, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index eb239e502747..9be386786554 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 +20241119,15380,15350,15590,15170,41136,633315580,00,0.00,N,2,30, 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, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 35884d12f77a..fde79a1c60ac 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 +20241119,4230,4275,4275,4230,5277,22378530,00,0.00,N,5,-45, 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, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index ea6d14e0de60..11f7159233ae 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241118,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20241115,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20241114,1392,1392,1392,1392,0,0,00,0.00,N,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, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 2ee5da68fa1c..9a54a7b7ef72 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 +20241119,1095,1133,1164,1093,579862,647380976,00,0.00,N,5,-38, 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, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 690568a67256..2505f0173fab 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 +20241119,66700,65300,67100,65000,10512,696876000,00,0.00,N,2,1400, 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, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 886383f265cf..8ae552e84521 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 +20241119,5150,5040,5180,5020,295947,1511398460,00,0.00,N,2,50, 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, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index fac321fa565e..9bd7aeadcc84 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 +20241119,2525,2535,2540,2505,12139,30567750,00,0.00,N,2,15, 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, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 2cc6e1429124..2868ec4c67c1 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 +20241119,4975,4975,4975,4975,1,4975,00,0.00,N,3,0, 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, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 7f573bb556d1..3cea1aecfc9d 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 +20241119,8540,8530,8580,8430,37480,318410940,00,0.00,N,2,80, 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, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index a3e22bc2ee21..68abd0454436 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 +20241119,4410,4185,4535,4185,64997,282334975,00,0.00,N,2,225, 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, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 87aae20ab2ea..7d60d44301c5 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 +20241119,5710,5660,5720,5660,13045,74359850,00,0.00,N,2,10, 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, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index f880b1f0b1d0..3c38700c5fe6 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 +20241119,19700,18590,19810,18570,319718,6188096830,00,0.00,N,2,1110, 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, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 70c4762b4b1d..54436d44ff79 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 +20241119,12520,12310,12570,12310,5232,65277610,00,0.00,N,2,70, 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, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index d5f5e7e774fe..63df29343629 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 +20241119,13920,13140,14380,13000,376221,5244849840,00,0.00,N,2,920, 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, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 677ec37c92dc..d722f9e03b43 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 +20241119,8550,8490,9000,8170,3047626,26203710030,00,0.00,N,2,190, 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, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 61dea62d7149..064adb838f89 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 +20241119,4340,4310,4340,4305,31418,135871535,00,0.00,N,2,40, 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, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index ba409ca756dc..435d46b5c192 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 +20241119,10310,10210,10490,10150,136862,1414723140,00,0.00,N,2,240, 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, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index d55429977aa7..91400a1f136a 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 +20241119,5530,5500,5640,5430,10399,57261330,00,0.00,N,3,0, 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, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index a576d468f10e..9e1008ec4c29 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 +20241119,5080,5050,5250,5020,218414,1119228530,00,0.00,N,2,80, 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, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 16e3ff572482..efc38602d117 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 +20241119,1247,1251,1263,1242,19649,24542335,00,0.00,N,5,-13, 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, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 746fe605eba3..1e072fc5b8b4 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 +20241119,6010,6040,6120,5990,39842,240727860,00,0.00,N,5,-10, 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, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index d53b19aadcb5..92c95ca2f1f6 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 +20241119,2970,3005,3005,2910,96310,283105545,00,0.00,N,5,-20, 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, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 900a219a1cee..7599c67c0084 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 +20241119,1931,1955,1977,1931,71283,139033201,00,0.00,N,5,-24, 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, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 5d387c4a2bcb..16c42eb4ab0c 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 +20241119,3730,3700,3750,3695,11386,42407755,00,0.00,N,2,10, 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, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index dbb5234e9d2a..d74476e7b581 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 +20241119,46650,45500,48300,45350,208140,9755799350,00,0.00,N,2,1100, 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, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index d3fe323bc199..d6720d34c9a9 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 +20241119,8210,8090,8240,7940,157332,1273187230,00,0.00,N,2,60, 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, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 867ba4627def..eb0cd498ace1 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 +20241119,4585,4575,4600,4530,72844,331858020,00,0.00,N,2,10, 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, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 81a59b605120..1d7d4df33902 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 +20241119,14690,14800,14880,14620,50886,748955880,00,0.00,N,5,-80, 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, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 9edcbd5c1f01..f0adb0d61b83 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 +20241119,19360,19450,19730,19170,69005,1335688060,00,0.00,N,5,-230, 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, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 92c5ec1650ac..f59506793f38 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 +20241119,5850,5980,6040,5850,247344,1459232330,00,0.00,N,5,-130, 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, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 44eb3002baec..77107887a8fe 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 +20241119,1650,1670,1689,1642,64615,107176653,00,0.00,N,5,-16, 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, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 35ecc9b53e40..37acebb08cc2 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 +20241119,1292,1257,1295,1245,24011,30825833,00,0.00,N,2,35, 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, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 0c95d8b6b8df..0c3ff7f5173a 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,271,271,271,271,0,0,00,0.00,Y,3,0, +20241118,271,271,271,271,0,0,00,0.00,Y,0,0, +20241115,271,271,271,271,0,0,00,0.00,N,0,0, +20241114,271,271,271,271,0,0,00,0.00,N,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, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 14bef2b9285a..c77c14b8a94d 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 +20241119,15100,15160,15160,15000,22765,342988580,00,0.00,N,5,-60, 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, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index d1cdf2d0388b..2c04e7ea7d91 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 +20241119,359,355,360,351,180348,64053514,00,0.00,N,2,6, 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, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 3715c3a7ed54..f08570d5ca86 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 +20241119,22150,22000,22350,21850,264724,5831900650,00,0.00,N,5,-50, 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, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index c29b3f1932a8..b80668c78c27 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241118,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20241115,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20241114,2965,2965,2965,2965,0,0,00,0.00,N,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, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index e7f9123ded12..45705f8c67a1 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 +20241119,639,661,661,639,182383,117455353,00,0.00,N,5,-12, 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, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index f1903af45886..b4d515913585 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 +20241119,1067,1030,1068,1026,84602,89446198,00,0.00,N,2,43, 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, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 87ac7ba8a489..3d3a2bf336c1 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 +20241119,2930,2905,2930,2900,22234,64765415,00,0.00,N,2,25, 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, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 4ce8edddd410..2cc00bd022a2 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 +20241119,112400,101300,112400,101300,721144,78609242000,00,0.00,N,2,10500, 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, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index b964fc120cbc..657db2ae37ad 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 +20241119,2475,2470,2475,2410,15330,37731545,00,0.00,N,2,5, 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, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 146fc7b42b7e..da555f6e3369 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 +20241119,3080,3140,3205,3020,252803,787331780,00,0.00,N,5,-70, 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, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 2f842ed12358..58e1585f49c2 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 +20241119,20300,18560,20350,18560,250775,4977157630,00,0.00,N,2,1710, 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, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 8e67cbdcfa8a..9e9232b5d1aa 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 +20241119,771,767,787,761,69766,53735482,00,0.00,N,5,-6, 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, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 83cf794ad39f..0411c249d8f8 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 +20241119,829,850,862,817,1549987,1283693973,00,0.00,N,5,-24, 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, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 775e9c3403b4..99a219857e5c 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 +20241119,5830,5740,5860,5740,20269,117868200,00,0.00,N,3,0, 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, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index e2323b5d4b29..a50bad6476fd 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 +20241119,270500,271000,277500,264000,190976,51883554500,00,0.00,N,2,13000, 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, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index de510f9d8040..1a0a7f90b925 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 +20241119,4805,4910,4960,4785,9373,45487770,00,0.00,N,5,-105, 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, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index a7bc36bdd478..407667f3cd15 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 +20241119,8490,8450,8550,8350,286229,2421155280,00,0.00,N,2,40, 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, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 1b814305f32b..dfc929165bfd 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 +20241119,2590,2770,2770,2550,20974,54761800,00,0.00,N,5,-75, 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, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index d8dde50b801a..c0d933fa8ec1 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 +20241119,18800,18860,19370,18530,110423,2088651960,00,0.00,N,5,-60, 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, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 0d7152253d15..fbf7ddfa4226 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 +20241119,1047,1036,1056,1033,202642,210909342,00,0.00,N,5,-2, 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, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 4699d4fea1d7..9b6f903facc9 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 +20241119,50000,49850,51400,48550,175948,8788777550,00,0.00,N,2,150, 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, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 0d3e8e1d5bb7..c9c518edeb75 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 +20241119,5370,5450,5460,5340,7245,39098740,00,0.00,N,5,-50, 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, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 06a8dc7e0a31..c6bec1f3f877 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 +20241119,3035,3010,3045,2960,64993,194959485,00,0.00,N,2,25, 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, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 770ddc37b30c..e1fa94327451 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 +20241119,4885,4820,4945,4780,316737,1540049425,00,0.00,N,2,65, 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, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index df34d3031d63..4523e4e44d64 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 +20241119,3190,3210,3335,3160,975478,3165785505,00,0.00,N,5,-5, 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, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 986991864439..a0cebbefd096 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241118,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20241115,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20241114,1284,1284,1284,1284,0,0,00,0.00,N,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, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 20c02e9d5ed1..78c14365a1d4 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 +20241119,16540,16250,16690,16240,6517,107768880,00,0.00,N,2,290, 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, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index b00312a8abd8..bce9f090649c 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 +20241119,17230,17090,17350,16970,6916,118584210,00,0.00,N,2,140, 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, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 5a3df0b32934..4fc5857c4216 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 +20241119,11910,11810,12000,11650,175446,2071941920,00,0.00,N,2,10, 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, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 86a1a66046d6..71aa2b852626 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 +20241119,21600,21600,24700,21300,196495,4518307400,00,0.00,N,2,850, 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, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 2f20bfc5420f..9c299cc31a8b 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 +20241119,2165,2200,2200,2135,60021,129122800,00,0.00,N,5,-10, 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, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index d61154e23557..8b1e24a227b8 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 +20241119,5890,5980,5980,5670,84432,488564770,00,0.00,N,2,60, 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, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index bb1f44844830..23e82d5db8e4 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 +20241119,3170,3165,3180,3145,25171,79501310,00,0.00,N,2,5, 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, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 77e0e58cb4bf..683d9dc519ee 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 +20241119,4255,4250,4255,4090,297088,1238075285,00,0.00,N,5,-5, 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, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 49f1523f028c..d24ce6acdee4 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 +20241119,3900,3945,3960,3880,74257,289876170,00,0.00,N,5,-55, 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, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 6248dc6ac8ed..fba7807663bd 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 +20241119,2610,2610,2620,2595,33463,87242155,00,0.00,N,2,5, 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, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index f28c9f6dcaea..f1fd6033cb50 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 +20241119,5930,5850,6020,5660,3701484,21736043090,00,0.00,N,2,90, 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, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index ed6b45e88d1f..fcc728668fb3 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 +20241119,17290,16120,18500,15900,2510675,43146362820,00,0.00,N,2,1580, 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, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 153099030d80..46aa50f61e2b 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 +20241119,2165,2165,2260,2105,286247,620369370,00,0.00,N,3,0, 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, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index ac144591d8aa..23853330fcff 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241118,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, +20241115,9340,9340,9340,9340,0,0,00,0.00,N,0,0, +20241114,9340,9340,9340,9340,0,0,00,0.00,N,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, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index e137407147c7..d695df844273 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 +20241119,16970,16650,17060,16610,72521,1224512090,00,0.00,N,2,320, 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, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index faf77ea3687c..e4b8bb839fff 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 +20241119,5400,5320,5430,5300,84962,455139030,00,0.00,N,2,30, 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, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index ec8f01282c22..5a1031c55a95 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 +20241119,4110,4280,4280,4055,173668,714816035,00,0.00,N,5,-180, 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, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index c2ba94aee244..36fb1fb244d7 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 +20241119,3155,2980,3170,2935,173969,531625375,00,0.00,N,2,220, 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, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 10c1a61038eb..152e7d96b037 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 +20241119,28100,28250,28550,27100,251963,6978452000,00,0.00,N,5,-150, 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, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 1cee120f34ec..016311ac780e 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 +20241119,2725,2820,2920,2695,163046,450435650,00,0.00,N,5,-140, 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, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 8daea7288986..bc258a898c67 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 +20241119,395,396,414,390,127485,50763146,00,0.00,N,5,-1, 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, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index a7ad5e7eed80..3f93b403e00d 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 +20241119,21650,21050,21800,20950,62513,1343020000,00,0.00,N,2,350, 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, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 071c2d6993b2..a1b8931692c2 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 +20241119,5650,5570,5750,5570,17101,96663880,00,0.00,N,2,60, 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, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index d97021433af4..ec28d157d8f8 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 +20241119,2515,2405,2545,2310,2376538,5818503590,00,0.00,N,2,115, 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, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index ab5c6ef25054..17008931e3e1 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 +20241119,2040,2005,2095,2005,9898,20179095,00,0.00,N,2,45, 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, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 6a5c18046eb2..b89ac5f028f0 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 +20241119,9060,9060,9100,8860,56894,509632080,00,0.00,N,3,0, 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, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 256f8c281474..a4272f30ab84 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 +20241119,23250,22400,23500,22150,24197,557007150,00,0.00,N,2,850, 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, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 8560f67c4f7c..252e3be8902c 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 +20241119,8110,8280,8380,8060,88642,726744240,00,0.00,N,5,-240, 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, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index c8a9fc12f38a..7b7fb3198a82 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 +20241119,3980,4000,4005,3950,26702,106082070,00,0.00,N,2,25, 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, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 93dccbc99f29..431b9f428a82 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241118,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20241115,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20241114,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 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, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 2115d9690dc6..916513c15f2b 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 +20241119,3725,3705,3860,3615,316850,1187474390,00,0.00,N,2,25, 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, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index a207d5aba58b..58abae56a547 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 +20241119,14250,14100,14350,14060,14040,199476080,00,0.00,N,2,190, 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, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index de47cd150b14..d4ac60b151c8 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 +20241119,16030,16010,16320,15770,69053,1105527110,00,0.00,N,2,10, 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, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index d7a68dfc2fe8..60667685f613 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 +20241119,18010,17790,18300,17700,15550,278169970,00,0.00,N,2,220, 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, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 09f757f74728..50aa41bd61e7 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 +20241119,3005,2900,3100,2900,3280,9793735,00,0.00,N,5,-75, 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, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 83ce2519f447..975a517d190d 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 +20241119,56700,58800,59300,56300,370132,21140960600,00,0.00,N,5,-2100, 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, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 3b29ad4f9807..cda85677a994 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 +20241119,3035,3135,3135,2955,18871,57038675,00,0.00,N,5,-100, 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, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 3d0ebaad7632..e1dc68bc0a68 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 +20241119,23900,23600,24050,23050,693346,16355775100,00,0.00,N,2,350, 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, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index b33d8746e2a8..97ab6bff807f 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 +20241119,500,499,500,499,2,999,00,0.00,N,3,0, 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, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 7224215fbf02..0474b498dcb3 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 +20241119,3265,3365,3390,3220,67400,221161865,00,0.00,N,5,-100, 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, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index da6b2de41497..abdc9e2ce2fa 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 +20241119,956,940,965,917,37835,35622396,00,0.00,N,2,16, 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, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 4a0192599fb3..c47788ec4e3d 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 +20241119,3140,3075,3140,3075,11936,37309780,00,0.00,N,2,30, 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, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 2c5a36d34bd9..e507d6d7f686 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 +20241119,10630,10630,10720,10260,67620,706392840,00,0.00,N,5,-150, 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, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 657cbf3ad796..998aed36fe7b 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 +20241119,1293,1294,1307,1293,48508,63085499,00,0.00,N,5,-1, 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, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 1f70c1968c1a..a6da786c1fe0 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 +20241119,5280,5100,5280,5100,8848,46139870,00,0.00,N,2,110, 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, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 83f6a3dcb742..dd0e0389375d 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 +20241119,4750,4610,4855,4610,108542,513926540,00,0.00,N,2,155, 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, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index f04335a14d16..5423da507a75 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 +20241119,9000,9400,9400,8960,17299,156528270,00,0.00,N,5,-200, 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, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 54c40db97728..1eb328fc688c 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 +20241119,17850,18330,18340,17730,66283,1183474210,00,0.00,N,5,-350, 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, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 89ec30022be2..08b73f4b37aa 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 +20241119,3770,3910,3960,3745,168051,642109335,00,0.00,N,5,-140, 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, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 5b16298a7740..856c72776181 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 +20241119,3295,3150,3365,3150,943971,3103250715,00,0.00,N,2,80, 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, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 92986c62d922..ac46e1cec42d 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 +20241119,91600,91500,92500,90800,1171217,107502273800,00,0.00,N,2,100, 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, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 9741a4e3bc23..0eaf0e18c075 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 +20241119,13580,13370,13620,13350,41092,553824870,00,0.00,N,2,80, 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, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 43a6c42e7082..643f1a254dec 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 +20241119,7820,7530,7850,7530,61631,476680320,00,0.00,N,2,220, 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, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 594ed5029323..f0bb0b91161e 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 +20241119,6220,6210,6300,6130,31600,195404630,00,0.00,N,3,0, 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, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 9a26f351b400..772b78f4200d 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 +20241119,8260,8240,8320,8160,219580,1813239690,00,0.00,N,2,120, 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, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 9cf7d13a4b9f..c7aa34a20695 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 +20241119,3310,3495,3495,3210,26203,86692305,00,0.00,N,5,-50, 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, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index d8b5af58be56..8f64366313c6 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 +20241119,15380,15590,15630,15170,16221,248346370,00,0.00,N,5,-210, 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, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 315e7a5bbe83..3b967d82446e 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 +20241119,916,899,916,898,33523,30250100,00,0.00,N,2,17, 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, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 31c58ed60a74..1d3f1c91ec88 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,411,411,411,411,0,0,00,0.00,Y,3,0, +20241118,411,411,411,411,0,0,00,0.00,Y,0,0, +20241115,411,411,411,411,0,0,00,0.00,N,0,0, +20241114,411,411,411,411,0,0,00,0.00,N,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, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index b9f9c0537188..3a949b7cde13 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 +20241119,76100,76600,79700,76000,2008,153329700,00,0.00,N,5,-500, 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, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 5782c2b3af1b..53793385cb85 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 +20241119,17580,17600,17890,17250,7579,132258400,00,0.00,N,5,-120, 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, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 3400a6adc1ff..182e68c65230 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 +20241119,25800,26900,26950,25450,136291,3530149500,00,0.00,N,5,-1100, 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, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 6620308472dd..d01d997390fc 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 +20241119,4465,4550,4550,4300,64049,284158515,00,0.00,N,5,-20, 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, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 30ad3535ef28..6e97e0af6236 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 +20241119,58800,58800,59500,58500,22580,1333186700,00,0.00,N,5,-200, 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, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 0297af6ff998..957cc6d85671 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 +20241119,12550,12850,13070,12450,96958,1230613920,00,0.00,N,5,-310, 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, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 2682fd9e9313..bf10a613389d 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 +20241119,20250,17380,21700,17230,3359456,68111975280,00,0.00,N,2,3050, 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, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 64b4c709e7c7..919f1255fa6b 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 +20241119,34750,34750,35200,34650,14528,507112300,00,0.00,N,5,-350, 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, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index b6cf2ed8a376..6768c53ca3f0 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 +20241119,11710,11590,12950,11460,5606014,68832914880,00,0.00,N,2,340, 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, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index afd9ed5860f8..ac8adb557ea7 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241118,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20241115,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20241114,4100,4100,4100,4100,0,0,00,0.00,N,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, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 3e7e278aded3..3b46b5787575 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 +20241119,6920,6940,6980,6870,2585,17906380,00,0.00,N,5,-60, 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, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 88b184414b92..c72490c359af 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 +20241119,4505,4570,4590,4360,2482092,11059454260,00,0.00,N,5,-115, 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, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index a2bfdb25e0e5..73446fc220d8 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 +20241119,8230,8490,8630,8200,31283,261283980,00,0.00,N,5,-240, 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, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 299591d3dbe9..d2bdc3417f71 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 +20241119,5050,4990,5070,4920,15755,79119405,00,0.00,N,2,115, 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, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index d7eb5c8ad29b..2ca2bb3bb944 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 +20241119,2875,2975,2975,2830,239113,692813750,00,0.00,N,5,-35, 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, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index c0d669a7ebaf..8daacbfa833c 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 +20241119,8230,8280,8280,8180,174,1432140,00,0.00,N,5,-10, 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, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index b705c40aa25f..1c5e77cf0c29 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 +20241119,473,476,492,465,491644,234190070,00,0.00,N,5,-7, 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, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 486400241efc..bf2cb0453fa9 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 +20241119,2535,2395,2580,2370,108316,266892660,00,0.00,N,2,140, 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, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 6f8538f95b1e..ef091f69717d 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 +20241119,6350,6360,6460,6250,6243,39476530,00,0.00,N,3,0, 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, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 232102249ad3..31f18fbf3002 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 +20241119,10920,10900,10990,10700,57887,628483930,00,0.00,N,2,140, 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, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index a8753055b436..f757a57bf963 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 +20241119,7990,8290,8290,7820,47748,385815610,00,0.00,N,5,-210, 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, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 0ad32f31906c..ee9bfe5c2bee 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 +20241119,15340,15690,15930,14610,41038,631952170,00,0.00,N,5,-410, 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, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index bd3465b1232b..a5aad8d249b1 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 +20241119,5120,5200,5270,5110,746,3826860,00,0.00,N,5,-80, 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, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 5167cecb6172..8a023b3b73ed 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 +20241119,39400,38950,39550,38750,31359,1231475800,00,0.00,N,2,100, 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, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index ddaba0a3f49f..df147163aefc 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241118,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20241115,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20241114,8910,8910,8910,8910,0,0,00,0.00,N,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, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 1213292bb2f0..32e2d1dc850a 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 +20241119,40800,41250,41250,39500,314208,12640754900,00,0.00,N,5,-250, 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, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 37b4fad64228..ab12a4af561e 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 +20241119,1159,1031,1178,1031,920,960455,00,0.00,N,5,-20, 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, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 06e7ca9ab46f..10c28aaf841d 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 +20241119,12840,12950,12970,12700,59001,757033070,00,0.00,N,5,-110, 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, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index d5292da4cbb4..c1a986ab48aa 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 +20241119,41250,40250,41800,40000,370083,15227412250,00,0.00,N,2,900, 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, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 4fc65774727c..3bfe0e5556b9 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 +20241119,776,841,847,757,785303,628572551,00,0.00,N,2,26, 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, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index ba4d3c306df9..046f42a29c2f 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 +20241119,10700,10520,10740,10520,58824,626664940,00,0.00,N,2,80, 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, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 4d58e35e5580..d9a008939154 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 +20241119,10620,10700,10700,10210,51016,533893810,00,0.00,N,2,120, 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, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index b1a67d847b4b..c1314cf5e6ff 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 +20241119,1771,1788,1825,1764,29922,53111257,00,0.00,N,5,-17, 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, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 292bf0e7b868..ce8ae60ca8f1 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 +20241119,517,520,523,510,121498,62363395,00,0.00,N,5,-4, 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, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index b4a95ff47371..794060da6e13 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 +20241119,6200,6240,6290,6140,97456,603027430,00,0.00,N,5,-40, 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, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index c960ebfab023..65183eb71948 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 +20241119,18520,17810,18750,17700,150255,2776585980,00,0.00,N,2,710, 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, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index cdee10cdd197..b3a50c470877 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 +20241119,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, 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, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 29942972ac71..4ef81d9f1e0d 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 +20241119,1392,1402,1448,1392,68441,96166595,00,0.00,N,5,-31, 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, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index abeb09f07b61..5197f31226e3 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 +20241119,4375,4245,4400,4140,99067,422111710,00,0.00,N,2,90, 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, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index a3c0095dcbf5..9f61bfe04a8d 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 +20241119,19160,19350,19450,19130,1785,34390250,00,0.00,N,5,-190, 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, diff --git a/115390/day/candle-day-250.csv b/115390/day/candle-day-250.csv index b795bb5a1f40..3de33e7c944e 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 +20241119,8660,8690,8700,8660,19639,170106460,00,0.00,N,5,-20, 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, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index da45b5bbf61d..3af9b5d2e763 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 +20241119,7090,7170,7200,6960,168316,1187541640,00,0.00,N,2,40, 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, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index a27b5b32bf2f..82b57c262981 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 +20241119,9800,10800,10890,9790,2690335,27330577350,00,0.00,N,5,-1420, 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, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 87a44dcb5f16..dc56776e5fd7 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 +20241119,632,658,669,630,210916,135254867,00,0.00,N,5,-26, 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, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 7eea684b1a75..3a141e636a90 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 +20241119,7670,7290,7690,7270,577084,4347848810,00,0.00,N,2,240, 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, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index bab8d0501c45..6e967723f2c6 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 +20241119,413,424,424,409,92874,38358699,00,0.00,N,5,-11, 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, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index f51275e2cd69..10fab3f8c39e 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 +20241119,3290,3495,3540,3155,266246,892000740,00,0.00,N,5,-280, 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, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 7ea36b7120fb..9af2d0bd8e0f 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 +20241119,2110,2385,2430,1998,1340129,2865881432,00,0.00,N,5,-280, 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, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 344367855a2a..1557088cf7f8 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 +20241119,1599,1599,1599,1599,1,1599,00,0.00,N,2,200, 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, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 8f073bf8c045..d971583a8b93 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 +20241119,9330,9280,9340,9150,187167,1735716580,00,0.00,N,2,190, 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, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 5e4019463527..44f8515f7f05 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,945,945,945,945,0,0,00,0.00,Y,3,0, +20241118,945,945,945,945,0,0,00,0.00,Y,0,0, +20241115,945,945,945,945,0,0,00,0.00,N,0,0, +20241114,945,945,945,945,0,0,00,0.00,N,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, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 64418fcb0efc..7cd84e95e7af 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 +20241119,7780,7340,8000,7310,196652,1523815530,00,0.00,N,2,440, 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, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index cb8f56a5cdbd..3f3370037dff 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 +20241119,319,322,324,315,63226,20138848,00,0.00,N,5,-3, 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, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 5e35fea9f661..e7439151ce05 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 +20241119,11700,11660,12400,11530,1668939,19992603270,00,0.00,N,2,190, 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, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index df98e90c44bb..23672f668f93 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 +20241119,2765,2740,2810,2735,23064,64170090,00,0.00,N,3,0, 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, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 83c3ba727d7e..da07c278657a 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241118,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20241115,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20241114,24900,24900,24900,24900,0,0,00,0.00,N,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, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 80860d43388f..e7459b13258b 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 +20241119,453,464,498,452,386519,180868571,00,0.00,N,5,-10, 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, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 6931f38b5882..472c1bae7cdd 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 +20241119,5120,5110,5190,5070,78030,400303790,00,0.00,N,2,10, 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, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index d6d4367087b0..667d52b38bdc 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 +20241119,8660,8530,8930,8210,920013,7841637380,00,0.00,N,2,80, 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, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index eea462199fcb..7d1c837dd87c 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 +20241119,93100,93800,94400,93000,1092,102291800,00,0.00,N,5,-200, 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, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 998f3e5f8370..d96e37603d0f 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 +20241119,28300,27900,28400,27900,79667,2246906600,00,0.00,N,2,200, 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, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 88eb6896c44e..550a890772c9 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 +20241119,12670,12550,12770,12550,7124,90419600,00,0.00,N,5,-90, 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, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 0c4d519d83c3..48a37c74b635 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,5 +1,6 @@ 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, +20241119,677,678,678,678,0,0,00,0.00,Y,5,-1, +20241118,678,692,692,650,12201,7937586,00,0.00,Y,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 1c3c36501c5b..8a15445a2f88 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 +20241119,3430,3440,3450,3415,23879,81996765,00,0.00,N,5,-15, 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, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index dec0a84cca74..f0cbbf34ebf3 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 +20241119,65300,64000,65800,62500,81537,5234175000,00,0.00,N,2,600, 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, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index f279aa1858d4..29fa2a4d60ae 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241118,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20241115,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20241114,3320,3320,3320,3320,0,0,00,0.00,N,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, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index ec2196641423..238cc497ef83 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 +20241119,818,827,827,811,35745,29308217,00,0.00,N,5,-6, 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, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 3996387a5ac1..86cae7b85a0e 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 +20241119,1213,1205,1242,1161,32214,38144127,00,0.00,N,2,8, 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, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 1db971e6d759..a578e37516a7 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 +20241119,5740,5750,5750,5680,11286,64435330,00,0.00,N,3,0, 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, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index eee6c1398646..b8d22882c4ab 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 +20241119,1378,1402,1419,1365,189203,261530890,00,0.00,N,5,-24, 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, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 5cabff867d3e..ccc8b4461477 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 +20241119,3420,3490,3490,3415,19778,67878475,00,0.00,N,5,-80, 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, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index f7a035b9085c..02b9c03d017e 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 +20241119,8500,8530,8630,8380,148770,1258542210,00,0.00,N,5,-60, 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, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 2d884ddc4538..a9c09b1abbbf 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 +20241119,1978,1980,1980,1942,6704,13220600,00,0.00,N,2,19, 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, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 9b8ac9099dc6..d1b168e72602 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 +20241119,1148,1296,1296,1100,15547,17674147,00,0.00,N,5,-15, 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, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 2f2df61ed78e..2fbeaa5ee4e7 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 +20241119,47900,45500,48000,45500,542714,25727907800,00,0.00,N,2,2400, 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, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 1b2e69d9a0c9..0f3c7ed15d35 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 +20241119,8170,8220,8220,8150,22089,180632930,00,0.00,N,5,-10, 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, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 7cae1d81bcd7..e3b78558f753 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 +20241119,5720,5760,5780,5710,25093,144046420,00,0.00,N,5,-20, 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, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 6ac089404a49..01183f5a35c8 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 +20241119,512,500,522,500,46277,23577495,00,0.00,N,2,12, 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, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 77e3fbdf9159..3cd532abea49 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 +20241119,2645,2685,2700,2635,77240,206028945,00,0.00,N,5,-25, 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, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 04d92bb4f61c..21226ebb340f 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 +20241119,16700,16510,17400,16260,119660,2005846710,00,0.00,N,2,200, 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, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 41cb743284d8..1d1931ec3d48 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 +20241119,5440,5250,5500,5180,477877,2577839440,00,0.00,N,2,200, 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, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 4fb0dab80820..a3668a827db2 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 +20241119,7260,7250,7410,7160,19106,138213020,00,0.00,N,2,10, 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, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index b20c8dc1cd42..1dc2f97a184d 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 +20241119,2415,2430,2460,2415,53212,129171730,00,0.00,N,5,-15, 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, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 07469ef3c83a..95d86e2cb7f0 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 +20241119,6240,6380,6380,6210,10819,67958000,00,0.00,N,5,-80, 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, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 378030b290d8..64ca2bc87750 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 +20241119,3115,3110,3150,3050,12738,39380775,00,0.00,N,3,0, 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, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 2353b60bb3e1..979bd38a90a9 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 +20241119,1433,1453,1475,1425,15122,21796477,00,0.00,N,5,-20, 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, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 59f8ac44994c..4eeeee7e92f0 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 +20241119,182,179,185,179,212983,38464070,00,0.00,N,2,3, 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, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 79358c4cba68..29ae50462ce4 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 +20241119,20600,21100,21500,20400,75743,1570727000,00,0.00,N,5,-500, 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, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index b039bf66ab52..d4273f067baf 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 +20241119,2825,2810,2850,2810,82923,234780005,00,0.00,N,2,10, 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, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 7b31e22b1221..e049ed8b8a50 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 +20241119,6040,5700,6090,5700,136280,815884150,00,0.00,N,2,300, 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, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index eb14230309d1..7ea7cd6b32a5 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 +20241119,2970,2980,3005,2945,116275,345547330,00,0.00,N,5,-10, 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, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index a36d53f22847..050989aada15 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 +20241119,6550,6690,6690,6460,67465,441586590,00,0.00,N,5,-180, 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, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index a9fb1b3dcdd1..e11aadf02f94 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 +20241119,26600,27500,27900,25900,56045,1503607600,00,0.00,N,5,-900, 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, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index a4b9ebb98bb9..bce80497042d 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 +20241119,3650,3940,4000,3630,1447864,5442385495,00,0.00,N,5,-420, 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, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 4727cc2f527d..06c421c96d8c 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 +20241119,3095,3070,3130,3070,37723,116423585,00,0.00,N,5,-10, 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, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 38e310782e8a..4a12c267c827 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 +20241119,1194,1199,1200,1193,33768,40425387,00,0.00,N,2,1, 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, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 3b43f708f200..f1641a2dafb6 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 +20241119,16000,15400,16320,15220,442013,7062488240,00,0.00,N,2,700, 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, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 21c5419fe42c..890767ec9819 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 +20241119,21750,21550,22000,21500,21093,458032350,00,0.00,N,2,200, 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, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 80aaccfba5d1..67534acf1ca1 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 +20241119,9440,9450,9730,9030,31997,302594600,00,0.00,N,5,-170, 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, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 80290144521f..02adb3b64360 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 +20241119,3230,3320,3340,3230,33045,107627300,00,0.00,N,5,-90, 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, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index ad2d92ef3bb1..a77535f71a0d 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 +20241119,3780,3740,3800,3585,79679,294233770,00,0.00,N,2,40, 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, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 76d4160daa7e..05e60c56db43 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 +20241119,1328,1256,1375,1216,76792,100883848,00,0.00,N,2,70, 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, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 8b5f66dd2947..b7bf4f95a28b 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 +20241119,6370,6240,6370,6180,5112,31936780,00,0.00,N,2,190, 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, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 1d4311f1a022..a51c793c4d52 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 +20241119,1582,1233,1582,1223,8805863,12736858043,00,0.00,N,1,365, 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, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index de8fef4f3a2d..b8c364ac357c 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 +20241119,3075,3035,3095,3035,51944,159129340,00,0.00,N,5,-15, 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, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index f2e0f701c68d..f660463144b8 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 +20241119,3350,3390,3415,3325,80347,270655730,00,0.00,N,5,-45, 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, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 8577b9f9e5cb..f89238b02bdd 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 +20241119,283500,282000,290000,280500,68063,19325098500,00,0.00,N,5,-1500, 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, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index c62b02371308..fd8306a4f5e1 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 +20241119,2135,2135,2160,2130,27453,58705980,00,0.00,N,5,-5, 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, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 994865e9b443..0e3b7b79a6d3 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 +20241119,1162,1172,1172,1138,147037,169719572,00,0.00,N,5,-10, 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, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 3d99cbc539f6..59d2bd207dc8 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 +20241119,3650,3605,3750,3585,26854,97133545,00,0.00,N,2,10, 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, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 42f28d1d6bf4..01b88831e351 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 +20241119,2695,2840,2870,2555,482874,1267945775,00,0.00,N,5,-175, 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, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 7598029fb8e2..751fad578057 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 +20241119,5080,5100,5200,5020,4064,20716760,00,0.00,N,5,-20, 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, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index c29dec09034f..14c45e46ea2e 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 +20241119,12400,12270,12550,12180,236411,2928777480,00,0.00,N,2,180, 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, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 0681d9aa3ea0..29c54f29bbd4 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 +20241119,1780,1746,1850,1746,30800,54729805,00,0.00,N,2,34, 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, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 58731016673d..504a107e8a9d 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 +20241119,5460,5390,5570,5390,46541,254665250,00,0.00,N,5,-10, 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, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index c562c6b33d07..622497c196eb 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 +20241119,856,839,900,836,27328,23383978,00,0.00,N,2,17, 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, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 1eeb0c6424cb..3a808a6173a7 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 +20241119,1389,1393,1393,1334,58881,80306977,00,0.00,N,5,-24, 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, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 376217083128..95be6fc1a185 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 +20241119,858,861,889,858,27155,23449652,00,0.00,N,5,-3, 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, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 8d21f3f3c393..1362ab4c5806 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 +20241119,4580,4550,4595,4510,5283,24053915,00,0.00,N,2,15, 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, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 0d5ab90a498c..e877a9f89017 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 +20241119,39900,39250,40550,39250,50296,2008189250,00,0.00,N,2,1000, 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, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index ead8de13490e..eb34a1e883b0 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 +20241119,2645,2590,2645,2590,47962,125967895,00,0.00,N,2,30, 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, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 2f1b8e7bca01..47b77075475e 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 +20241119,2275,2045,2550,2015,8981074,21269265975,00,0.00,N,2,295, 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, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 41e37ef2c54e..d31d0e3e3f4f 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 +20241119,760,757,762,752,50817,38462816,00,0.00,N,2,7, 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, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index d066a40dc5b3..a22a87221fc6 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 +20241119,23750,24200,24300,23450,103009,2448876300,00,0.00,N,5,-450, 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, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 240937c1d5db..5aecc1155fb5 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 +20241119,1973,1986,1989,1967,45234,89370334,00,0.00,N,5,-11, 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, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index f51589cad6c4..fd1171f2f077 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 +20241119,1035,1046,1046,999,67004,68751683,00,0.00,N,5,-11, 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, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 73a9dc5d47a2..24d1577837f1 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 +20241119,4170,4185,4235,4170,7969,33397750,00,0.00,N,5,-15, 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, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 3656037c3c3e..cd68ea682e39 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 +20241119,77700,77900,77900,77700,117,9102800,00,0.00,N,5,-200, 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, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 80d64ba4c22f..cba5367fb7c0 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 +20241119,1625,1642,1660,1600,24611,39794400,00,0.00,N,2,3, 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, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 2e17dc8c37a5..c046e156b17b 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 +20241119,23650,24200,24200,23500,3207,76195750,00,0.00,N,5,-450, 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, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 14b3cabc40c2..3b040eaebde0 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 +20241119,7340,7420,7420,7170,16535,119857140,00,0.00,N,5,-80, 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, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 4912927bdb8f..06eee23c5142 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 +20241119,2860,2835,2875,2835,137932,394104290,00,0.00,N,3,0, 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, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 0723d587c0f3..4e0fd02a97cb 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 +20241119,6040,6050,6080,5980,17744,106998420,00,0.00,N,5,-10, 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, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 6c319d962787..1fff7282ae59 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 +20241119,15110,15000,15150,15000,83940,1264479830,00,0.00,N,2,60, 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, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 027873456114..949fc98788b9 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 +20241119,332,300,332,246,565,163544,00,0.00,N,1,43, 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, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 1dd6d36092aa..f53af76ebec9 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 +20241119,2840,2860,2905,2830,29248,83575325,00,0.00,N,5,-40, 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, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 43423536fe2c..4d2ab91137e0 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 +20241119,10160,10000,10240,10000,330521,3343962310,00,0.00,N,2,140, 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, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 0aaf971de0de..08ae71b6cb01 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 +20241119,44350,43950,45050,43100,199533,8783640300,00,0.00,N,2,600, 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, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 7f55de0cbcad..f44f1665f9de 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 +20241119,358,356,361,348,131141,46327383,00,0.00,N,2,2, 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, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 764b175fc5b0..bb28e65c1f71 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 +20241119,4195,4210,4260,4190,21429,90218160,00,0.00,N,5,-15, 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, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 5b566cd9b2f0..a15d6c7800b5 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 +20241119,103500,104500,106100,103300,200554,20985567300,00,0.00,N,5,-1000, 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, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 2bae237fb5b9..5be9b4175c64 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 +20241119,2790,2655,3065,2610,2926920,8374766105,00,0.00,N,2,90, 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, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index b0be8d6938fc..a143d43d4035 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 +20241119,10560,10650,10650,10310,7286,76464620,00,0.00,N,2,150, 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, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 95df7bf71e3a..e5d614d82ff2 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 +20241119,789,781,799,781,48846,38492140,00,0.00,N,3,0, 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, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 6cdd80c5b011..5e9b9695f6d5 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 +20241119,5540,5400,5540,5400,28031,153881520,00,0.00,N,2,80, 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, diff --git a/138580/day/candle-day-250.csv b/138580/day/candle-day-250.csv index 8a00828ac8cc..a139c1c4cb6f 100644 --- a/138580/day/candle-day-250.csv +++ b/138580/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,15850,15850,15850,15850,0,0,00,0.00,Y,3,0, +20241118,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, +20241115,15850,15850,15850,15850,0,0,00,0.00,N,0,0, +20241114,15850,15850,15850,15850,0,0,00,0.00,N,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, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 16d1304f5574..2f783f0d4b80 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 +20241119,14750,14700,15040,14660,95476,1408816900,00,0.00,N,5,-100, 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, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index e62bf08450bf..fa1f9668408a 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 +20241119,9300,9260,9350,9260,431524,4013456760,00,0.00,N,3,0, 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, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 6531a2625a14..059a5dfe5864 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241118,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20241115,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20241114,2805,2805,2805,2805,0,0,00,0.00,N,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, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index a6006233b8f4..33786d3d2fe1 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 +20241119,8190,8170,8250,8170,197312,1618892810,00,0.00,N,2,10, 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, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index b387de5998d1..14069e4737af 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 +20241119,62700,62000,63300,61900,85467,5361331200,00,0.00,N,2,300, 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, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index d83bfef5db8b..263990072578 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 +20241119,2780,2840,2850,2700,67387,187120035,00,0.00,N,2,75, 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, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 1c64d2da1932..9cb8eb42c4cc 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 +20241119,4700,4650,4750,4650,15625,73152520,00,0.00,N,5,-35, 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, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index b381a9fc0d7f..f237cb7505f2 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 +20241119,2720,2685,2775,2670,93235,253625785,00,0.00,N,2,10, 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, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 0d70967f0aea..1db7109f2340 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 +20241119,30850,30800,31350,30650,50736,1569580050,00,0.00,N,5,-50, 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, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index f932c80d0af2..e736b6cb6b08 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 +20241119,2680,2700,2720,2635,85764,228940470,00,0.00,N,5,-30, 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, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index b53b5fbccb3a..abe2ca9327f9 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 +20241119,2245,2245,2255,2225,10851,24333000,00,0.00,N,3,0, 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, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 5ce45161c457..0e04e9badf6e 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 +20241119,12430,12960,12960,12400,9981,125134120,00,0.00,N,5,-170, 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, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 0ba6b591c14f..a175ee8c5acd 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,7 +1,8 @@ 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, +20241119,1180,1298,1300,1180,545,707278,00,0.00,N,5,-114, +20241118,1294,1294,1294,1294,0,0,00,0.00,N,3,-4, +20241115,1298,1298,1298,1298,0,0,00,0.00,N,3,0, +20241114,1298,1298,1298,1298,10,12980,00,0.00,N,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,N,3,-2, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 6ef69f3086fe..4ed529a4d00e 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 +20241119,10920,10800,11340,10650,379063,4187823860,00,0.00,N,2,120, 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, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 8ae1a8b20ac6..ea94f83c961c 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 +20241119,176900,173200,180400,168900,40363,7095994600,00,0.00,N,2,3700, 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, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index dd4942bb95be..795e486eed9b 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241118,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20241115,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20241114,3130,3130,3130,3130,0,0,00,0.00,N,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, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 35b26e83b634..5e2f4295adb6 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 +20241119,6510,6720,6720,6510,7269,47959520,00,0.00,N,5,-210, 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, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index df146e8e4589..2422a9e77c4d 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 +20241119,106300,113900,116600,105100,1335545,145919488500,00,0.00,N,5,-6900, 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, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 90686cbfb8d6..63dfdac39689 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 +20241119,5000,4875,5370,4830,1044394,5401774850,00,0.00,N,2,300, 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, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 717343744071..b3452aedb3e3 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 +20241119,3780,3720,3830,3720,39951,151179910,00,0.00,N,2,25, 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, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index d0e93f36be6a..4b61027a2367 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 +20241119,1305,1305,1341,1298,28551,37359464,00,0.00,N,5,-5, 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, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index caa2a6808b43..8218d03b9a7f 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 +20241119,14070,13870,14440,13870,37034,522592450,00,0.00,N,2,70, 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, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index eaf4f2339aff..10cd9e6ceead 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 +20241119,1933,1885,1945,1885,30224,57750845,00,0.00,N,2,56, 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, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index a8c66e4758ab..dd9d5c972565 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 +20241119,14890,15000,15060,14750,18669,278300370,00,0.00,N,2,190, 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, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 4764b7ccebef..9bcc64404309 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 +20241119,634,635,639,619,28770,18177634,00,0.00,N,5,-1, 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, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 8330b670a432..5960ba4e3d8c 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 +20241119,26300,26100,27300,26050,76954,2038775850,00,0.00,N,2,200, 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, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 8b1cfcce8580..95917d179ad3 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 +20241119,4495,4500,4550,4385,170484,758684960,00,0.00,N,2,5, 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, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index e49d91df04cd..6cc0adadbbea 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 +20241119,273500,270000,277000,268500,78452,21282159000,00,0.00,N,2,5000, 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, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index abb90fb5bad6..cf2792dd8004 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 +20241119,15520,16040,16420,15260,746630,11892292840,00,0.00,N,5,-430, 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, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 82bc5622522f..0047f51c4417 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 +20241119,1836,1959,2080,1721,864340,1619983398,00,0.00,N,5,-111, 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, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index d9e2e28a0136..79d0ea652859 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 +20241119,1003,997,1005,997,32579,32623847,00,0.00,N,3,0, 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, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 03cdb0d3a0bb..94c8fd64fd4b 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 +20241119,58800,57400,58900,57400,47465,2768649500,00,0.00,N,2,700, 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, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 76b27a344be3..9a5b432b17dc 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 +20241119,49050,49050,49450,49000,4893,240405050,00,0.00,N,3,0, 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, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 9178faab5153..f55e75b81ab0 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 +20241119,1160,1163,1168,1150,55830,64670185,00,0.00,N,5,-3, 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, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 11ba4d9ef2dd..88c041140f9a 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 +20241119,9600,9430,9600,9370,26320,249580260,00,0.00,N,2,50, 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, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 03a5fd7c0081..b1086fb7eb94 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 +20241119,3395,3510,3515,3380,43806,149814405,00,0.00,N,5,-145, 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, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index a147de364b39..dbd3aa1dfe2c 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 +20241119,5700,5460,5700,5460,212919,1195433360,00,0.00,N,2,150, 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, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 09e917aa2bb1..4de1637de71b 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 +20241119,5870,5960,6020,5810,158191,938786890,00,0.00,N,5,-190, 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, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index b1e5a36df029..bbb29f09c21e 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 +20241119,3775,3660,3785,3660,13507,50242355,00,0.00,N,3,0, 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, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 5896c58ae128..3c18fa29c2f3 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 +20241119,990,1000,1026,976,37163,37030923,00,0.00,N,5,-16, 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, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 1b06864cb32e..6c5f11ad8ac5 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 +20241119,3780,3745,3800,3700,9114,34101745,00,0.00,N,2,80, 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, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 95c311b0cbcc..abc30ef3cb85 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 +20241119,7790,7400,7790,7400,3,22590,00,0.00,N,5,-10, 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, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index bfd86803ac03..b0fed2e665c8 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 +20241119,399,399,405,340,38584,13585359,00,0.00,N,2,10, 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, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 8ade13127567..0eba88ddc3e1 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 +20241119,9020,8850,9230,8850,8749,78333570,00,0.00,N,2,90, 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, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index a34c8e6c6b46..4f2fd57e1551 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 +20241119,6300,6170,6390,6130,101303,633266930,00,0.00,N,2,130, 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, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 9081ff9f4096..9295fe4ce8a7 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241118,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20241115,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20241114,5850,5850,5850,5850,0,0,00,0.00,N,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, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 2553926dd366..5f8543737956 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 +20241119,4295,4280,4360,4220,13701,58888290,00,0.00,N,5,-30, 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, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index f2e63ae8a512..eea5d706aeb0 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 +20241119,5090,5010,5200,4970,136817,695220375,00,0.00,N,5,-20, 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, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index a21f19ab75e7..9760d8e560b1 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,640,640,640,640,0,0,00,0.00,Y,3,0, +20241118,640,640,640,640,0,0,00,0.00,Y,0,0, +20241115,640,640,640,640,0,0,00,0.00,N,0,0, +20241114,640,640,640,640,0,0,00,0.00,N,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, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index d60acbe6a2ef..8f9c856ba3e3 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 +20241119,348,352,352,347,743384,259418339,00,0.00,N,5,-1, 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, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index bd007e83962c..48bd63e07e85 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 +20241119,6570,6510,6590,6470,1322,8651320,00,0.00,N,5,-20, 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, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 992ddf085012..dc9d14d71802 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 +20241119,716,707,740,704,203305,145203682,00,0.00,N,2,9, 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, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 9345a95f1a25..8737ded32aaa 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 +20241119,4765,4755,4930,4705,451,2151700,00,0.00,N,2,15, 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, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 5f272a4ec82b..8dabb33a204d 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 +20241119,1998,2025,2030,1995,16190,32394017,00,0.00,N,5,-7, 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, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 986ac851bf1a..738fff25ae5d 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 +20241119,1116,1104,1126,1098,68512,75842312,00,0.00,N,2,16, 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, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 6a560e4218f8..a1c745f5557d 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 +20241119,3810,3700,3825,3695,41887,156859110,00,0.00,N,2,70, 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, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 2bc6cf8f7d0c..d5f452b23831 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 +20241119,3860,3840,3865,3820,1690,6505155,00,0.00,N,2,40, 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, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index f629bf330075..09a5f2316239 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 +20241119,6740,6750,6820,6630,22457,150378040,00,0.00,N,5,-10, 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, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 72f70aed84d8..62c00cfbf999 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 +20241119,6090,4710,6090,4455,20155544,111103158900,00,0.00,N,1,1400, 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, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index b609845c65c5..8f85b17600e4 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 +20241119,4630,4810,4810,4625,15500,72269215,00,0.00,N,5,-155, 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, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 16cb4ccb3ae5..6a6d2dedaaad 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 +20241119,4210,4135,4225,4085,60823,253681850,00,0.00,N,2,75, 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, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 1a175e2ea033..b06089e213cd 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 +20241119,710,625,806,625,10512761,8198853025,00,0.00,N,2,90, 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, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 40d21486e0d9..4ca95e097846 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 +20241119,11990,9550,12090,9420,14087241,155688828650,00,0.00,N,2,2530, 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, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index c1ec296e6bdf..ebb337ed5bfd 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 +20241119,2210,2190,2260,2185,52442,116503940,00,0.00,N,2,20, 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, diff --git a/160600/day/candle-day-250.csv b/160600/day/candle-day-250.csv index 18f61e6a7813..afba9b2349eb 100644 --- a/160600/day/candle-day-250.csv +++ b/160600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241118,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, +20241115,3100,3100,3100,3100,0,0,00,0.00,N,0,0, +20241114,3100,3100,3100,3100,0,0,00,0.00,N,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, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 088d234c4498..7277df3db765 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 +20241119,9130,9390,9440,9120,48533,447203290,00,0.00,N,5,-140, 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, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index ebe381be38a1..93348c39cb19 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 +20241119,8970,8810,9180,8810,54107,484507590,00,0.00,N,2,20, 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, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index da1f26cc3e44..081b894d46d5 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 +20241119,38200,37350,38450,37000,448431,17047539250,00,0.00,N,2,850, 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, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 46ff72012bb8..262ea61c6bce 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 +20241119,16540,16600,17200,16350,222751,3733004510,00,0.00,N,5,-60, 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, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 9187d31b0c36..323714076d5a 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 +20241119,54800,55500,56500,54500,153219,8465713400,00,0.00,N,5,-1200, 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, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 6b302f1c7a82..f65963b51e59 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 +20241119,3280,3400,3400,3200,3308,10624305,00,0.00,N,5,-15, 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, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index d700ea15bad6..2e163b931729 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 +20241119,2450,2445,2480,2410,50926,124023110,00,0.00,N,2,5, 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, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 9a76970bfa11..9ed4e4e23e69 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 +20241119,10500,10590,11040,10460,415710,4427289550,00,0.00,N,2,10, 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, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index c7d0166d8428..20533e0f9af5 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 +20241119,7650,7710,7810,7500,85946,653741840,00,0.00,N,5,-90, 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, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index a357c75bff61..46206231944b 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 +20241119,9560,9160,10240,9100,2645908,25950864250,00,0.00,N,2,420, 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, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 58cf751d352d..3a9221ae048a 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 +20241119,24450,24600,24650,24000,77569,1885506400,00,0.00,N,5,-400, 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, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index a820bd90c19c..a8d5b41a533f 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 +20241119,11880,11430,12270,11430,187012,2227274460,00,0.00,N,2,470, 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, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 2ff7e4fd07c2..c25476a3a006 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 +20241119,1349,1365,1365,1333,18949,25520441,00,0.00,N,2,10, 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, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index f5a17e8cce6b..db69c968bca9 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 +20241119,7120,7310,7480,6970,553320,3955232250,00,0.00,N,5,-140, 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, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 286c930bded3..6aaf38d4a09f 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 +20241119,170,191,204,164,19436598,3518925846,00,0.00,N,5,-23, 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, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 60081545f058..ae0a05f62a44 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 +20241119,2130,2120,2170,2115,1087,2315555,00,0.00,N,2,10, 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, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index eb783e0dda04..8f104e1c930e 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 +20241119,6780,6200,6780,6040,1684,10689490,00,0.00,N,2,60, 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, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 14c1fd61cb02..21f4e590aebe 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 +20241119,5190,5150,5260,5100,54762,284061860,00,0.00,N,2,120, 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, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 916ceaca02eb..686c0d7e33f1 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 +20241119,8120,7930,8460,7930,24962,201974720,00,0.00,N,2,30, 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, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 36c05ab7579d..ca23d16e9279 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 +20241119,63500,65500,66000,63100,26799,1716309600,00,0.00,N,5,-2000, 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, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 514ebb43c523..5a65174b1f08 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 +20241119,10000,10800,10980,9930,121840,1243319690,00,0.00,N,5,-700, 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, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 11a4e52b394b..7c350cc10678 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 +20241119,3215,3270,3280,3195,8967,29021815,00,0.00,N,5,-55, 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, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 90e5e5b0fb43..00b0fb893ab8 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 +20241119,45350,46000,46450,44200,37382,1689073650,00,0.00,N,5,-500, 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, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 8a2a7b710c68..10635fb69bc8 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 +20241119,2540,2645,2645,2505,152912,394790680,00,0.00,N,5,-100, 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, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index f6136978acd7..5a54e222713b 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 +20241119,6780,6960,7100,6740,42679,292430190,00,0.00,N,5,-180, 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, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 492206f61f25..ee148f0fd519 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 +20241119,7220,7380,7490,7180,170556,1245439940,00,0.00,N,5,-260, 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, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 747fea285c21..575dd399ed2c 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 +20241119,3050,3070,3070,2980,3301,9968735,00,0.00,N,2,70, 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, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index f34fb6ebe331..6a36eb595ce2 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241118,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20241115,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20241114,2650,2650,2650,2650,0,0,00,0.00,N,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, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 8e25169ea091..dd7442576d04 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 +20241119,14900,14610,15310,14580,48445,725522730,00,0.00,N,2,200, 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, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 6ff2e99e45a4..ffbebb7f1bbe 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 +20241119,5930,5480,6190,5310,411516,2391948240,00,0.00,N,2,550, 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, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index ac252f48ad91..0038c8a55d2d 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 +20241119,1995,2080,2150,1993,564440,1163983904,00,0.00,N,5,-30, 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, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index fb10ce38997b..715041260529 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 +20241119,18040,17850,18300,17820,331363,5996306870,00,0.00,N,2,30, 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, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 961d8b1cfaa9..65fa88467f69 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 +20241119,7760,7920,7920,7500,1857,13986800,00,0.00,N,2,20, 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, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 62a6c27d2ad2..4395e5064f29 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 +20241119,14510,16460,16460,14500,34431,509916400,00,0.00,N,5,-1380, 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, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 22a0ffc3519a..2226c3225aa1 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 +20241119,205,213,213,203,706980,146465559,00,0.00,N,5,-3, 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, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index b53dd20e9435..43321151d5b1 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 +20241119,2980,2940,3045,2920,20623,61144520,00,0.00,N,2,10, 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, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 5f7c766a376e..4a51432d453a 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 +20241119,29100,27450,29400,27350,598693,17214858150,00,0.00,N,2,1650, 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, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 477f7a959c29..a9f95adf5d61 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 +20241119,2790,2790,2790,2790,1,2790,00,0.00,N,5,-325, 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, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index a830fa1d87cd..8465cf909fc2 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241118,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, +20241115,8650,8650,8650,8650,0,0,00,0.00,N,0,0, +20241114,8650,8650,8650,8650,0,0,00,0.00,N,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, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 665d9d824e01..8fcc9f324311 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 +20241119,17260,17200,17270,16880,32324,553783610,00,0.00,N,2,70, 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, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 5b11a2e50011..db51ecccb910 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 +20241119,7560,7420,7680,7420,140039,1057524890,00,0.00,N,2,190, 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, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 84a977e6dc19..f0fa5a6b8855 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 +20241119,2905,2760,2905,2760,25261,72567180,00,0.00,N,2,115, 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, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index f09287fef8c5..e9458b99daf0 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,13000,13000,13000,13000,0,0,00,0.00,Y,3,0, 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, +20241115,13000,13000,13000,13000,0,0,00,0.00,N,3,0, +20241114,13000,12500,13000,12500,3,38500,00,0.00,N,5,-480, 20241113,13480,12000,13490,11500,11,138970,00,0.00,N,2,490, 20241112,12990,11500,12990,11500,9,109490,00,0.00,N,2,500, 20241111,12490,12000,12490,12000,2,24490,00,0.00,N,2,500, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index bad406971eba..4d28b3bbd057 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 +20241119,22300,22200,22500,21400,18279,402833300,00,0.00,N,2,50, 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, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 43c7853f2147..d8568f7eee84 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 +20241119,6500,6600,6730,6500,230,1506250,00,0.00,N,3,0, 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, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index eea3a0f9edb8..45c477554501 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 +20241119,1857,1928,1928,1842,532614,992035530,00,0.00,N,5,-43, 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, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 48a7ddecb87c..f2d18c328e8c 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 +20241119,71400,71600,72200,70600,43857,3122988100,00,0.00,N,5,-1000, 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, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 9a2bfaf6be1d..5f942a17a8c1 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 +20241119,17270,16870,17300,16870,75081,1291183420,00,0.00,N,2,310, 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, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index ba4550bdb340..619d48c3ff4f 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 +20241119,14880,14760,15180,14600,90686,1350568690,00,0.00,N,5,-20, 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, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 43c875c45d86..1c6e99a2085b 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241118,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20241115,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20241114,2020,2020,2020,2020,0,0,00,0.00,N,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, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 738e3ce17d9b..90d97f9561ca 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 +20241119,10590,10730,10730,10510,30810,326860520,00,0.00,N,5,-80, 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, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 9e921c1f4c23..4b3d94985f95 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 +20241119,40000,40800,40950,39950,97735,3936080150,00,0.00,N,5,-800, 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, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 53333f50ebef..a5def4095bd4 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 +20241119,1257,1282,1286,1250,82410,103735790,00,0.00,N,5,-23, 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, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 180def5a13ce..9e831a302b81 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 +20241119,501,504,510,498,58035,29010763,00,0.00,N,5,-2, 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, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index ec59f28ab81c..562ff0456f31 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,899,899,899,899,0,0,00,0.00,Y,3,0, 20241118,899,899,899,899,0,0,00,0.00,Y,3,0, -20241115,899,899,899,899,1,899,00,0.00,Y,2,69, +20241115,899,899,899,899,1,899,00,0.00,N,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 f841bd67773c..c997962f6875 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 +20241119,2935,3050,3050,2935,10105,29902390,00,0.00,N,5,-30, 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, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index b28392bf1169..fa9179b21159 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 +20241119,95300,96100,97600,95100,39681,3803479700,00,0.00,N,5,-1700, 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, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 33d3c454a6cb..d9aedea60afd 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 +20241119,8400,8360,8520,8280,15061,125602660,00,0.00,N,2,40, 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, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 27a0f90ce47b..b9eaa48a5929 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 +20241119,3015,3125,3125,2905,106407,322489320,00,0.00,N,5,-110, 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, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 5c8748bfa667..428e6ac9d333 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 +20241119,3175,3170,3220,3155,21694,69088425,00,0.00,N,2,5, 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, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 6873e78323a6..57973175025f 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 +20241119,4060,4405,4425,4030,773294,3237782625,00,0.00,N,5,-410, 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, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 4e973001b8bd..7ab0b9cb59a3 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 +20241119,3200,3310,3315,3150,126392,406196230,00,0.00,N,5,-110, 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, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 9ad9234a5416..2199881b5844 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241118,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20241115,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20241114,1025,1025,1025,1025,0,0,00,0.00,N,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, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 961b8d169a99..29f76da8860d 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 +20241119,12640,12420,12750,12420,3652,45852810,00,0.00,N,2,90, 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, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 6a912d20e3f1..68164b100537 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 +20241119,2700,2800,2800,2670,22196,60171780,00,0.00,N,5,-30, 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, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index f9366fc8266b..974b25872044 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 +20241119,44450,44300,45700,43550,132021,5895206600,00,0.00,N,2,550, 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, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 06341c27c52e..a290cdff1680 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 +20241119,6420,6410,7450,6370,274927,1906143430,00,0.00,N,5,-10, 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, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 5cbf905f4706..eb728f89bd67 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,7 +1,8 @@ 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, +20241119,1828,1352,1828,1352,101,137503,00,0.00,N,1,238, +20241118,1590,1590,1590,1590,0,0,00,0.00,N,3,-10, +20241115,1600,1600,1600,1600,0,0,00,0.00,N,3,0, +20241114,1600,1600,1600,1600,0,0,00,0.00,N,3,0, 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, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 94835243a83a..891d1082ced7 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 +20241119,2115,2070,2120,2070,12592,26524855,00,0.00,N,2,20, 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, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 3f69310ab4c9..31f6274a95c4 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 +20241119,4765,4580,4780,4570,68890,324257020,00,0.00,N,2,195, 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, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 8ec8020f0f75..d21a3b86b9b6 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 +20241119,1619,1614,1629,1612,20940,33901474,00,0.00,N,2,2, 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, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 9d28d36c0561..6f6140f1c3a1 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 +20241119,12600,12470,12890,12330,132754,1679625670,00,0.00,N,2,130, 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, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index f08c7758063a..739e158422cb 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 +20241119,5370,5300,5380,5240,973,5167330,00,0.00,N,2,140, 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, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 93fd84f06e35..83c53c6423eb 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 +20241119,1600,1564,1617,1556,23113,36576041,00,0.00,N,2,60, 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, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index cd963d513d90..c9507d42d6a5 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 +20241119,15020,14910,15900,14620,15481,231671780,00,0.00,N,5,-30, 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, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index f9f8de08b596..0c7d72774391 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, +20241119,9500,9500,9500,9500,0,0,00,0.00,Y,3,0, +20241118,9500,9500,9500,9500,0,0,00,0.00,Y,3,-300, +20241115,9800,9800,9800,9800,0,0,00,0.00,N,3,0, +20241114,9800,9800,9800,9800,0,0,00,0.00,N,3,0, 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, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 986151eb646e..57c9bf58d045 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 +20241119,47550,47350,47800,47250,15319,727578900,00,0.00,N,5,-50, 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, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 69a51b44d846..e9ed649d196d 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 +20241119,7770,7680,7850,7600,7073,54606730,00,0.00,N,2,40, 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, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index fb6731ddc699..9c49a078bb45 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 +20241119,5140,5620,5880,4720,2583788,13592984975,00,0.00,N,2,10, 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, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 78ea7b38b49f..803c2a76bafb 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 +20241119,22700,22700,23200,22500,14629,335433150,00,0.00,N,3,0, 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, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 8815dab60b04..603c20f6e647 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 +20241119,2040,2095,2240,2030,108578,229893750,00,0.00,N,5,-5, 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, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index e80f6b2734a6..7c761ac1832c 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 +20241119,19960,19840,20150,19810,16198,322479620,00,0.00,N,2,30, 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, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index a60577163bce..cd7e9d206407 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 +20241119,8950,8280,9080,8280,667418,5916389920,00,0.00,N,2,600, 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, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 2286f6dd938c..2403d530229d 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 +20241119,131300,135900,136800,130500,82866,10944650100,00,0.00,N,5,-4600, 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, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index aa767faa4890..a16607387e96 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 +20241119,381,375,387,367,78480,29471848,00,0.00,N,2,6, 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, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index adcdcfdd79a1..60a691e78cb0 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 +20241119,14520,14900,14900,14520,56411,824211390,00,0.00,N,5,-230, 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, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 3e51530e3cdd..6bf0662f264c 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 +20241119,31700,31500,31950,31000,35189,1109524300,00,0.00,N,5,-100, 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, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 5cf9c7fad4a3..5509d3735a4e 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 +20241119,7680,8010,8080,7530,285079,2181037650,00,0.00,N,5,-330, 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, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index b6c044b393cb..56c43099bef8 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 +20241119,2780,2725,2815,2725,38727,106988995,00,0.00,N,5,-35, 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, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index bae3a4e68f74..f95feb949cd0 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 +20241119,22500,23250,23500,22300,57113,1285104800,00,0.00,N,5,-750, 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, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 9556c926d7b2..b94a95b76e10 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 +20241119,42450,42300,43750,42100,199036,8489564100,00,0.00,N,2,650, 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, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 696a97f20bfb..b8e8e59f96d1 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 +20241119,498,492,515,489,755680,379469506,00,0.00,N,2,6, 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, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 14b2cf1df6e6..ced00441b2de 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 +20241119,376000,411000,414500,370000,1304612,504107985000,00,0.00,N,5,-31500, 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, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 5895a3937739..fc09770ffd3d 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 +20241119,13010,12790,13090,12630,16614,212723450,00,0.00,N,2,30, 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, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index a2846eddf642..e865b8031a2f 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 +20241119,835,811,841,807,56092,46621117,00,0.00,N,2,15, 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, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index a9ef8cdd1df7..2aa01be35630 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,203,203,203,203,0,0,00,0.00,Y,3,0, +20241118,203,203,203,203,0,0,00,0.00,Y,0,0, +20241115,203,203,203,203,0,0,00,0.00,N,0,0, +20241114,203,203,203,203,0,0,00,0.00,N,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, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 25a3079abbcd..bbbd3d76ae96 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 +20241119,1170,1140,1175,1140,27619,32122708,00,0.00,N,2,30, 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, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index ba27923209b0..b534afd2d000 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 +20241119,2420,2460,2470,2400,8513,20586195,00,0.00,N,5,-55, 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, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 8df75a7aa6ab..f4d9e477acb5 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 +20241119,2870,2840,2870,2780,202730,569774950,00,0.00,N,2,30, 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, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 83c6c0686a47..6285143ed2ab 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 +20241119,1434,1543,1543,1410,83684,120349816,00,0.00,N,2,5, 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, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index d27ba2e79916..23c99771f754 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 +20241119,865,885,886,859,103053,89373335,00,0.00,N,5,-20, 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, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index c11175f20017..fd2eebb22711 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 +20241119,2990,3000,3000,2990,2,5990,00,0.00,N,2,10, 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, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index ae29db2d6311..33803ed7f1d6 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 +20241119,403,465,465,402,7966,3312263,00,0.00,N,5,-38, 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, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index b3a180cbed3c..c6c03a8159ce 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 +20241119,7200,7200,7620,7110,54272,398883160,00,0.00,N,5,-70, 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, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index ca04b244d864..2604f5a02e92 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 +20241119,5900,6090,6380,5760,688345,4198451430,00,0.00,N,5,-120, 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, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 7e22e9e838cc..5c12a24757f8 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 +20241119,5850,5660,5850,5590,15655,88714360,00,0.00,N,2,180, 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, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 1b3ba2c7c3a3..c0b48fa6985a 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 +20241119,6970,6860,6990,6800,5298,36515480,00,0.00,N,2,40, 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, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 8fe7a1aa349b..3fdd61874568 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 +20241119,39050,42000,42000,39050,85415,3399937500,00,0.00,N,5,-2400, 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, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 47c922dde842..8009f2bc0462 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 +20241119,11210,10780,11210,10450,2015149,21978897620,00,0.00,N,2,290, 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, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index e4251b7dc188..a0b7ec343a04 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 +20241119,12600,12570,12700,12490,100008,1259066300,00,0.00,N,2,30, 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, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index e69854b0e03f..2c4da95022f0 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 +20241119,586,557,588,557,280445,161741407,00,0.00,N,2,29, 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, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index b8558fa63a7c..22984f0583c2 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 +20241119,19040,18530,19900,18160,1675759,32199209790,00,0.00,N,2,740, 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, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 252f01145cd4..b9a359b241d0 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 +20241119,2305,2315,2365,2280,130422,300039390,00,0.00,N,5,-30, 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, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index eca9eee931cd..eccf1bc891f6 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 +20241119,8390,8000,8390,8000,11,89390,00,0.00,N,2,190, 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, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index c86be9fc6775..4795b0aa6f1a 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 +20241119,30250,28700,30500,28250,173114,5139014400,00,0.00,N,2,1450, 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, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index f3e358b70793..1b00eb97ff61 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 +20241119,14280,14780,14870,14150,205676,2955394290,00,0.00,N,5,-500, 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, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index d9a97775a5a7..569adcc60056 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 +20241119,4630,4655,4670,4600,4729,22002170,00,0.00,N,5,-40, 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, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 3e5a9fc44b06..0067c7b0b032 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 +20241119,12260,12370,12460,12180,66399,816101540,00,0.00,N,5,-110, 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, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 13ae82eb7778..3b104fb2cad2 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 +20241119,1930,1906,1950,1906,48062,92360805,00,0.00,N,3,0, 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, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index b928f55fb816..e0c8b7e7e0ed 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 +20241119,869,900,900,815,1517,1240138,00,0.00,N,2,50, 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, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 64f04090bdb6..27b6925ac1bb 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 +20241119,8020,8000,8280,7900,52966,425831190,00,0.00,N,2,20, 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, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index ac3e751dfea4..6d2925181ceb 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 +20241119,2560,2580,2580,2495,11879,30210695,00,0.00,N,5,-20, 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, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 029c7bfb4cf2..5fe9aa66c5cb 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 +20241119,3200,3270,3300,3185,206582,667489505,00,0.00,N,5,-70, 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, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 547651f911a0..44e68eb903de 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 +20241119,4760,4850,5000,4705,31250,149792540,00,0.00,N,5,-90, 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, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index f4770c8a3389..d3149d2d8c11 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 +20241119,2900,2915,2925,2865,57915,167618495,00,0.00,N,2,10, 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, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 4cc09530898c..66b2209c26c1 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 +20241119,3090,2885,3090,2880,112183,334599290,00,0.00,N,2,210, 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, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 8c53595a5c54..918c128194f3 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 +20241119,20000,18690,20500,18600,881053,17429108310,00,0.00,N,2,1090, 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, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 1c7206dbe771..7fa1c5cb21ee 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 +20241119,41200,42050,42400,41000,469532,19579799150,00,0.00,N,5,-850, 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, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index ae5f56931af9..e501c47316cc 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 +20241119,1459,1425,1476,1396,1259263,1823716557,00,0.00,N,2,61, 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, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 75d8cdee77de..2dc397be5feb 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 +20241119,3580,3660,3660,3575,394115,1414379175,00,0.00,N,5,-30, 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, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 360804a1df5a..b26df26fe526 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241118,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20241115,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20241114,4650,4650,4650,4650,0,0,00,0.00,N,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, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 0035a71d8b18..ad6cc7bcbf50 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 +20241119,1011,1026,1026,1004,41666,42094980,00,0.00,N,5,-7, 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, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 0582efb3ac50..f639bde10ca2 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 +20241119,1827,1752,1830,1752,677593,1217853766,00,0.00,N,2,87, 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, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 1a32cf07ef69..195ade8bb09a 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 +20241119,1920,2040,2065,1900,9410977,18493830256,00,0.00,N,5,-115, 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, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 066415fc471c..6fc28a7608f7 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 +20241119,1036,1037,1053,1019,48228,49645797,00,0.00,N,5,-4, 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, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index db6e3e070e6c..698d5c3da9d0 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 +20241119,3800,3835,3920,3750,107147,406149900,00,0.00,N,5,-35, 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, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 241911ffc845..37941478c585 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 +20241119,7960,8120,8220,7900,188481,1515787450,00,0.00,N,3,0, 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, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 6be1bd979ce1..9066ae264340 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 +20241119,16230,16110,16230,15820,42316,675150690,00,0.00,N,5,-30, 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, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 6959550a2f72..a66ec51c707a 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 +20241119,13150,14050,14160,13150,750024,10105654590,00,0.00,N,5,-800, 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, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index afac38f1a1ff..83dc1c878274 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 +20241119,1949,2195,2195,1800,2471,4609702,00,0.00,N,5,-51, 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, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 3d5edd6fe882..8e2d3841c7eb 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,6900,6900,6900,6900,0,0,00,0.00,Y,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, +20241115,6900,6900,6900,6900,100,690000,00,0.00,N,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 99058d875b56..67444b563bb9 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 +20241119,1242,1232,1257,1210,187584,233519850,00,0.00,N,3,0, 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, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index dabcf3efb247..394629ef8399 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 +20241119,919000,917000,937000,917000,74830,69232317000,00,0.00,N,2,3000, 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, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 36f86a8508f1..a58469e3a972 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 +20241119,2775,2775,2790,2745,92797,256258575,00,0.00,N,2,5, 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, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index dffb1158a232..54a8c4e70bfc 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241118,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20241115,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20241114,2915,2915,2915,2915,0,0,00,0.00,N,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, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 31fac89b20ed..9660642dbb44 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 +20241119,3090,3185,3220,3090,12948,40683105,00,0.00,N,5,-50, 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, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 485a26ef063b..c6556f3b34e4 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 +20241119,4340,3790,4845,3730,9239438,41185344860,00,0.00,N,2,610, 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, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 11a02998ae40..89ed23341373 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 +20241119,382,414,432,374,15151584,6006056210,00,0.00,N,5,-57, 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, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 577d4f9d6b95..63ea9fbc2d9c 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 +20241119,385,389,415,385,87533,34380902,00,0.00,N,5,-2, 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, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 7cfb42e426f3..24f87b69ddac 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 +20241119,5200,5200,5200,5200,100,520000,00,0.00,N,3,0, 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, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index ed4b8dd6db58..0295f66cd58d 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241118,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20241115,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20241114,2205,2205,2205,2205,0,0,00,0.00,N,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, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 7379c681dce6..5cde602725d7 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 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, +20241115,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20241114,1100,1100,1100,1100,10,11000,00,0.00,N,3,0, 20241113,1100,1100,1100,1100,5,5500,00,0.00,N,2,80, 20241112,1020,1020,1020,1020,19,19380,00,0.00,N,4,-179, 20241111,1199,1199,1199,1199,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 45052d67a708..98eebb656cba 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 +20241119,13310,14060,15310,13180,5888767,85426818110,00,0.00,N,5,-690, 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, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index ea76e00a4bad..0194d92d67fb 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 +20241119,24150,24550,25350,23300,36527,881584000,00,0.00,N,5,-1100, 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, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 8848fa023560..40c641ea510d 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 +20241119,12620,12830,12830,12610,9794,123933020,00,0.00,N,5,-200, 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, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index a21619d92238..9437e6c6d211 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 +20241119,7420,7250,7550,7250,32603,241509820,00,0.00,N,2,120, 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, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index ec1c02b6c016..6171e57c6ef1 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 +20241119,6130,6390,6390,6000,239824,1469510220,00,0.00,N,5,-260, 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, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 6b63f8a9f40d..d4bd673992f3 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 +20241119,15350,15210,17170,15000,4900253,79492207330,00,0.00,N,2,140, 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, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index ec85b5938dca..ba7fb22501cf 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 +20241119,955,999,999,849,4315,3685841,00,0.00,N,5,-42, 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, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 36ddcb55893f..78ff2efc9270 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 +20241119,7520,7510,7610,7200,35738,265898340,00,0.00,N,3,0, 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, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 27a4c7507236..96514cb19c13 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 +20241119,22950,23000,23050,22550,73542,1674054550,00,0.00,N,5,-50, 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, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index f5b3ee3f5ca5..b9bd008b3525 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 +20241119,8910,8880,8920,8840,22083,195645630,00,0.00,N,2,30, 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, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index ba38d898014c..4a226b65ad74 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 +20241119,46200,44700,46400,44000,128178,5891163250,00,0.00,N,2,1850, 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, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 91a3a1da9933..844f40064242 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 +20241119,12560,12470,12580,12410,12936,162011760,00,0.00,N,2,60, 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, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index b09907d3dcaa..2ac3fbfe1c0c 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 +20241119,13620,13900,14190,13460,38087,522015180,00,0.00,N,5,-330, 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, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index c58d33b051c7..bdc1c2015bde 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 +20241119,1930,1976,2030,1912,356293,694896479,00,0.00,N,5,-31, 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, diff --git a/214310/day/candle-day-250.csv b/214310/day/candle-day-250.csv index 802a497e3879..62935e5c1771 100644 --- a/214310/day/candle-day-250.csv +++ b/214310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241118,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, +20241115,6120,6120,6120,6120,0,0,00,0.00,N,0,0, +20241114,6120,6120,6120,6120,0,0,00,0.00,N,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, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 9693e7daee05..fb7474efe846 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 +20241119,19800,19780,19920,19650,11354,224617130,00,0.00,N,2,20, 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, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 6095bae1a9f8..54d73dc1d15f 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 +20241119,575,553,591,550,811406,465492370,00,0.00,N,2,18, 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, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index c1bcded7f3f8..cc9bf406448e 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 +20241119,18600,17500,18610,17500,63533,1161536080,00,0.00,N,2,900, 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, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 327dae24307d..71089ccdbbc9 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241118,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, +20241115,7440,7440,7440,7440,0,0,00,0.00,N,0,0, +20241114,7440,7440,7440,7440,0,0,00,0.00,N,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, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 905e494c0580..288c6345b0ac 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 +20241119,5970,5960,6010,5830,98265,583804240,00,0.00,N,2,10, 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, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 6f2a3a788fc6..77be1dfd1db2 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 +20241119,38100,37650,38850,36650,70044,2671687100,00,0.00,N,2,900, 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, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 91b9b7cada4e..5251e7951036 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 +20241119,195900,208500,208500,195100,261873,51992939200,00,0.00,N,5,-11600, 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, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 3b9a6f9bfdc3..97658fff8fdc 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 +20241119,1377,1488,1584,1363,1140998,1638860558,00,0.00,N,5,-101, 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, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 56583f411682..71a20b43b77e 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 +20241119,2740,2715,2840,2715,813115,2257427575,00,0.00,N,2,10, 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, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 722673faf5df..33b4e7936d95 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241118,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20241115,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20241114,6920,6920,6920,6920,0,0,00,0.00,N,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, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 3b5b1d9e2b2b..23e9291d8992 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 +20241119,67500,67300,67700,66800,7917,532687100,00,0.00,N,2,200, 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, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 02c77db1853a..3a4f8e5d9840 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241118,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20241115,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20241114,1505,1505,1505,1505,0,0,00,0.00,N,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, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 60be72d6734d..17e37ed55776 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 +20241119,4385,4120,4645,4080,4015039,17801303195,00,0.00,N,2,265, 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, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 4518e7498601..52eeb7484020 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 +20241119,43550,42700,43850,42000,40496,1741883450,00,0.00,N,2,850, 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, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 9e64d6c87721..a25e50493f07 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 +20241119,10760,10690,10850,10670,17073,182991130,00,0.00,N,5,-20, 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, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 5a58f73b6d27..677930c639e5 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 +20241119,2035,1813,2090,1813,757055,1490319943,00,0.00,N,2,222, 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, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index fdc0bc5003cf..a0cd679c6477 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 +20241119,2440,2430,2440,2405,11163,27053950,00,0.00,N,2,10, 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, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 2fceddb45794..520f71e30dc7 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 +20241119,499,426,499,425,62,26474,00,0.00,N,5,-1, 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, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 488fa9a07b39..6108f792efaa 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 +20241119,2525,2570,2640,2510,563018,1438506970,00,0.00,N,5,-45, 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, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index aa388b4242ba..e29283edc4b8 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 +20241119,462,473,488,462,118668,55743048,00,0.00,N,5,-6, 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, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index e708f9630c49..f51d37f2760f 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 +20241119,7690,7520,7900,7520,101337,783774350,00,0.00,N,2,30, 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, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 8bf6634789a0..bcf9c9267269 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 +20241119,18240,17160,18320,17160,50425,906569740,00,0.00,N,2,1030, 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, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 2457c722011a..75a41f5a1850 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 +20241119,6910,6600,6910,6400,750,4926940,00,0.00,N,2,320, 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, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index d1dc29d47175..a3f59f65a727 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 +20241119,8810,8730,8940,8600,36450,319955020,00,0.00,N,2,20, 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, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 50bb440cdc36..10745a708ca6 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 +20241119,5390,5320,5600,5280,159338,870144660,00,0.00,N,2,70, 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, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index f1b576f9b92e..49cb15546625 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, 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, +20241115,2500,2500,2500,2500,0,0,00,0.00,N,3,0, +20241114,2500,2500,2500,2500,0,0,00,0.00,N,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, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index f18bcb74f470..9f8bd41cf7bb 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 +20241119,7350,6810,7980,6710,108695,798639130,00,0.00,N,2,540, 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, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 2973e28c7f13..dd0ba4ce9b42 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,499,499,499,499,0,0,00,0.00,Y,3,0, +20241118,499,499,499,499,0,0,00,0.00,Y,0,0, +20241115,499,499,499,499,0,0,00,0.00,N,0,0, +20241114,499,499,499,499,0,0,00,0.00,N,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, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index d2dc3f8d7493..6c38f5988ad2 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 +20241119,1551,1510,1552,1510,36116,55482743,00,0.00,N,2,26, 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, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 8b61d851c762..bc167da67ab7 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241118,3810,3810,3810,3810,0,0,00,0.00,Y,0,3429, +20241115,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20241114,3810,3810,3810,3810,0,0,00,0.00,N,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, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 69fa87667e23..fc6b9e9dfc11 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 +20241119,1978,1930,1990,1917,952817,1858132625,00,0.00,N,5,-142, 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, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 5bf8ccf43da1..faec7fe85315 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 +20241119,2395,2385,2430,2370,72416,174133885,00,0.00,N,2,10, 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, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index b652f85e98d4..2c1c73ff5737 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 +20241119,2260,2200,2260,1966,16448,34095025,00,0.00,N,2,135, 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, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 169dcb0095d2..e8ca7ec9b12f 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 +20241119,450,475,475,450,4001,1800475,00,0.00,N,5,-5, 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, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 02fa927d341b..e092f2198212 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 +20241119,31700,33000,33000,31650,732,23429350,00,0.00,N,5,-600, 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, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index ce2a722562b7..e15e1b2d1567 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 +20241119,4175,4155,4195,4105,92531,387102980,00,0.00,N,2,20, 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, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index f8dccf224dee..b6ed14ac316e 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 +20241119,14800,14250,15090,14150,564236,8310887750,00,0.00,N,2,710, 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, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index e8e94f9a9204..d7c1d0fcffec 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 +20241119,13500,13050,13640,12470,53110,694274420,00,0.00,N,2,450, 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, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 4dbe54fbfe33..c6695c2714c8 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 +20241119,4365,4155,4365,4155,37240,159309320,00,0.00,N,2,170, 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, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 2e324e6bdfeb..7ac58baa1a86 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 +20241119,630,696,696,620,3585089,2296205713,00,0.00,N,5,-60, 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, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 2539976e0c0e..44a32eba7650 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,967,967,967,967,0,0,00,0.00,Y,3,0, +20241118,967,967,967,967,0,0,00,0.00,Y,0,0, +20241115,967,967,967,967,0,0,00,0.00,N,0,0, +20241114,967,967,967,967,0,0,00,0.00,N,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, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index d1e84573407e..757b402cd42c 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 +20241119,16190,16830,17290,15850,684960,11163234360,00,0.00,N,5,-640, 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, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 4ace78c9b099..0b23c8dea536 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 +20241119,3105,3100,3105,3020,12655,38522065,00,0.00,N,2,60, 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, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 34d5d8c252d6..947595d7482a 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 +20241119,3700,3640,3700,3585,46657,169426870,00,0.00,N,2,25, 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, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 6f767553a1f7..0a91823b90e8 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 +20241119,2820,2690,2900,2690,97045,269443975,00,0.00,N,2,80, 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, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index b8c488d0b4ed..1dead200d5b6 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 +20241119,1684,1700,1700,1631,11566,19302796,00,0.00,N,5,-15, 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, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 6fd01a21a9d0..7155a3eb0d15 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 +20241119,12150,11960,12150,11960,243,2923430,00,0.00,N,2,100, 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, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 36f0cd02f9fc..1eb586270355 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 +20241119,3155,3150,3185,3060,18890,58889455,00,0.00,N,2,60, 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, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 8c3aadcc66be..4d9aaead0c74 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 +20241119,8660,8590,8770,8470,572010,4930110850,00,0.00,N,2,10, 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, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 47d054a5c926..3417ad6444d6 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 +20241119,6230,6300,6370,5890,91470,558404780,00,0.00,N,5,-170, 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, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 675f74c29456..a1e8f3ba8b83 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241118,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20241115,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20241114,8040,8040,8040,8040,0,0,00,0.00,N,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, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 1ca744077fac..ee73c65b0e33 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 +20241119,701,715,715,681,32053,22440082,00,0.00,N,5,-1, 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, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 2dddfdac71bb..dd7588c2628e 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 +20241119,4900,4950,4955,4700,948,4613090,00,0.00,N,5,-55, 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, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 9e04d349115f..5b5bbd64ad57 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 +20241119,12070,12230,12230,11970,195431,2359556510,00,0.00,N,5,-160, 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, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 1f3f3b5ea0ce..8dec0c3e069c 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241118,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20241115,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20241114,1080,1080,1080,1080,0,0,00,0.00,N,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, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 9d43e4014058..85cecae8391b 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 +20241119,3795,3730,3840,3695,13624,51055005,00,0.00,N,2,65, 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, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 3f6416c2e100..e7114214522d 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,699,592,699,592,2,1291,00,0.00,N,2,3, +20241118,696,696,696,696,0,0,00,0.00,N,3,-3, +20241115,699,600,699,600,11,6699,00,0.00,N,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 bea282a93705..667ce2d2d3b8 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 +20241119,3360,3255,3375,3220,186844,614394215,00,0.00,N,2,110, 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, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 1d0f2fea1dd7..cbb127c02ff8 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 +20241119,1885,1914,1915,1872,36104,68259643,00,0.00,N,5,-25, 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, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 818c7cc859de..c8d5c361dbe4 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 +20241119,4025,4050,4195,3915,16188,64896500,00,0.00,N,5,-5, 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, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 705adec5dbbb..58b9bc5a99ff 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 +20241119,10810,10740,11120,10730,109533,1185304470,00,0.00,N,5,-140, 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, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 58f288ac0758..2636556c5f65 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20241118,3200,3200,3200,3200,0,0,00,0.00,Y,3,-315, +20241115,3515,3515,3515,3515,101,355015,00,0.00,N,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 54015d935cd2..b385ee5678af 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,2735,2735,2735,2735,0,0,00,0.00,Y,3,0, 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, +20241115,2735,2735,2735,2735,0,0,00,0.00,N,3,0, +20241114,2735,2325,2735,2325,291,755645,00,0.00,N,3,0, 20241113,2735,2150,2740,2150,1130,2744640,00,0.00,N,2,340, 20241112,2395,2090,2395,2090,133,279800,00,0.00,N,2,305, 20241111,2090,2090,2090,2090,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index ba075c46ff5a..9f66118f72ce 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 +20241119,2995,3070,3205,2980,6431036,19933719405,00,0.00,N,5,-75, 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, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 392a9f957947..aec04ab4cd90 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 +20241119,2320,2335,2355,2285,24818,57276105,00,0.00,N,5,-15, 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, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index cac43695d1bd..4d5a5e6804f5 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 +20241119,710,719,723,700,13429,9607717,00,0.00,N,5,-5, 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, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index bba8679a149a..76c6ada5249a 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 +20241119,3745,3585,3745,3585,20973,77787010,00,0.00,N,2,110, 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, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 27e915aaffac..1d7edf9b7108 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 +20241119,13790,13680,13850,13420,242229,3324548220,00,0.00,N,2,100, 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, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 63fa827954b4..a22b0391a018 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 +20241119,890,918,930,890,55694,50879114,00,0.00,N,5,-28, 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, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index da420d10bea4..22c97ec09af6 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 +20241119,10960,10710,11040,10710,13505,147423570,00,0.00,N,2,150, 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, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index b17283f65820..f21854e50a6e 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 +20241119,6960,5800,7300,5710,2267975,15446717410,00,0.00,N,2,1270, 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, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 79fc605e4600..7db9493d275e 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 +20241119,1368,1370,1390,1363,198700,272741309,00,0.00,N,5,-16, 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, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 06027dd4f27b..c1be9345b446 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241118,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20241115,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20241114,2555,2555,2555,2555,0,0,00,0.00,N,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, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index de96f9e90db8..b081a71b3e2b 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 +20241119,5030,4860,5090,4810,265787,1312892740,00,0.00,N,2,100, 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, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 325aad6e54a1..3979ce13f195 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241118,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20241115,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20241114,1530,1530,1530,1530,0,0,00,0.00,N,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, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 0179ca12ae96..0c49ad790eb6 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 +20241119,19350,17570,19350,17100,788245,14639027640,00,0.00,N,2,1800, 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, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index c14d38f7f24a..79dafb6646ed 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 +20241119,1098,1053,1120,1034,357193,379235469,00,0.00,N,2,46, 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, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index b9cfc2542bdb..f4f68733db08 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 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, +20241115,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20241114,1808,1808,1808,1808,0,0,00,0.00,N,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, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 7c659d563d4b..4061c20d875d 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 +20241119,1245,1198,1279,1190,303727,373672606,00,0.00,N,2,50, 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, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 6e5c610fca24..66001d336449 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 +20241119,10530,10620,10750,10470,12623,133092010,00,0.00,N,5,-90, 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, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index c83a6422d655..bd7b8fc3245c 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 +20241119,454,471,471,452,211422,97225233,00,0.00,N,5,-10, 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, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index df95f448979c..5f87a93315a2 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 +20241119,1790,1782,1810,1782,13830,24776428,00,0.00,N,5,-12, 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, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index cd95688e801a..ff9e5fb9442c 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 +20241119,6690,6700,6780,6550,37622,250722570,00,0.00,N,3,0, 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, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 7b0e00a23a59..d565f5669b37 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 +20241119,15220,15150,15360,14940,87415,1318366270,00,0.00,N,2,70, 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, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 3757eee7a554..91b3906272e9 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 +20241119,6500,6500,6540,6410,7246,46754110,00,0.00,N,2,100, 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, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index d601bb3accff..425bc66d1a67 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 +20241119,1874,1914,1949,1870,34756,66270021,00,0.00,N,5,-40, 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, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 6728c46fb090..1dee184db5c6 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 +20241119,5040,5050,5100,4925,739,3729055,00,0.00,N,5,-10, 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, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index ab1f48c38cbe..0a7fcc6c0329 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 +20241119,23800,22750,24000,22750,173444,4057114950,00,0.00,N,2,1150, 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, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 41010c3b4c5a..f2d044118096 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 +20241119,9820,9090,10050,9090,105088,1023035130,00,0.00,N,2,750, 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, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 1807269fd3b4..6307bef74cff 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 +20241119,9940,10210,10350,9900,75729,760754450,00,0.00,N,5,-410, 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, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 1a5649e471ee..4cc5b121a32a 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,229,229,229,229,0,0,00,0.00,Y,3,0, +20241118,229,229,229,229,0,0,00,0.00,Y,0,0, +20241115,229,229,229,229,0,0,00,0.00,N,0,0, +20241114,229,229,229,229,0,0,00,0.00,N,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, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index b0bbd5ced003..4f5d083a5611 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 +20241119,9620,9780,9800,9450,588952,5677565850,00,0.00,N,5,-120, 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, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 409bccf172d3..c44a96e4a891 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 +20241119,4250,4260,4260,4250,422,1793730,00,0.00,N,5,-10, 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, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index ce32e5adc7da..c098534f3a71 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 +20241119,7090,6890,7190,6890,20208,142502310,00,0.00,N,2,150, 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, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 328a888fedb5..212f38aa7095 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 +20241119,1901,1935,1935,1814,25481,48571730,00,0.00,N,5,-34, 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, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 49c49a10b2e4..8c7a88c88adb 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,17000,17000,17990,17000,11,190470,00,0.00,N,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, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index fcc3b02e0d66..843ccfb77786 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 +20241119,650,767,767,568,15011,9655384,00,0.00,N,5,-18, 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, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 939d996d8da9..427f1a9a1ad0 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 +20241119,1341,1341,1341,1341,108,144828,00,0.00,N,4,-236, 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, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 4d9d235cc28a..e581dee5478f 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 +20241119,11300,11330,11430,11240,18573,210119740,00,0.00,N,5,-30, 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, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 814a0dec0319..3ddbbd8c1b86 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 +20241119,1168,1142,1170,1142,58990,68161221,00,0.00,N,2,25, 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, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 93901c7ed893..639732b0876c 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 +20241119,4085,4000,4165,3970,139879,570745535,00,0.00,N,2,75, 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, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 1e77534147f6..5b2594137b20 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 +20241119,15480,15730,15890,15480,20063,312389530,00,0.00,N,5,-430, 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, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index a76c2321923f..ff7d3e1a5ad8 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 +20241119,8910,9050,9070,8780,58925,523533880,00,0.00,N,5,-80, 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, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 88b7ac63fa30..d8dc4d704eaa 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 +20241119,4040,4500,4500,3825,195418,804413570,00,0.00,N,5,-305, 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, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index fa1739e05fa4..f3bd63bf7dd8 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 +20241119,4675,4520,4740,4500,199296,920395560,00,0.00,N,2,160, 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, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 8fc2d1c1efd9..5e124050f29e 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 +20241119,1199,1100,1199,1100,12,13398,00,0.00,N,2,99, 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, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 19e78b382226..ed4042be4a96 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 +20241119,23100,23000,23200,22600,21393,488139500,00,0.00,N,3,0, 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, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index cf3a9a51b970..97546002a80a 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 +20241119,3695,3695,3695,3400,63,225935,00,0.00,N,2,25, 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, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 553d097161b0..6b1de8943244 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 +20241119,3380,3225,3380,3195,102349,332884225,00,0.00,N,2,95, 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, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 5dfeee5b1053..b4f09ada703d 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 +20241119,86200,87000,89500,85400,206427,17952702600,00,0.00,N,5,-800, 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, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 1aa28b6d9799..9a47e86880b4 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 +20241119,4050,4055,4055,3965,17172,68686850,00,0.00,N,5,-5, 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, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index eca1a0f734cf..acfd1ff830c0 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 +20241119,5450,5480,5610,5370,211268,1154928550,00,0.00,N,5,-60, 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, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 68d8cd89a955..2370f7e102ad 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 +20241119,17600,17420,17770,17310,50233,885039170,00,0.00,N,2,180, 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, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 7c6bf39d0198..952c3cf2038c 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 +20241119,3965,3685,4000,3685,107865,409927305,00,0.00,N,2,150, 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, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 024cb868c837..22c03d0a3f5a 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 +20241119,2835,2855,2895,2750,32738,96814015,00,0.00,N,5,-45, 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, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 2392cbbe589d..df6103a58ddf 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 +20241119,737,561,750,561,13891,9448173,00,0.00,N,2,77, 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, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 2ff3f1020557..90990e0bcfb7 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 +20241119,3230,3300,3310,3185,11110,35681830,00,0.00,N,2,20, 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, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 9e34264a75c3..071e0642b906 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 +20241119,3880,3980,4100,3835,24574,97275715,00,0.00,N,2,5, 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, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 3650d0894b78..7b7a01f8441f 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 +20241119,353,344,363,320,193939,66035836,00,0.00,N,5,-1, 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, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index d5808ce2de6d..a2238c144c00 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 +20241119,1559,1522,1564,1514,7950,12241880,00,0.00,N,2,37, 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, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 06ad64e039eb..f6b15d2eeac3 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 +20241119,13170,13110,13390,13010,3141,41198130,00,0.00,N,5,-20, 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, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 02a74d40850f..ecd1bda97e6d 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 +20241119,6590,6490,6690,6430,50823,331365300,00,0.00,N,2,10, 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, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 9bf6b06bc37b..2727c8e4dc33 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 +20241119,5180,5480,5480,5060,39478,207015900,00,0.00,N,5,-220, 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, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 9e49ee3d6353..50ee2e5f8e24 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 +20241119,23250,22800,23300,22600,169159,3906801050,00,0.00,N,2,550, 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, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 68c912f80099..a9d63d4b16c9 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 +20241119,2750,2710,2770,2710,49237,134780140,00,0.00,N,2,25, 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, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 2a607a7c95c7..9bdf6b173c7e 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 +20241119,38000,38050,38550,37150,307823,11619087100,00,0.00,N,5,-50, 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, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index e94389b8bcb2..5eaab6226f09 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 +20241119,8740,8850,8950,8540,370389,3224084470,00,0.00,N,5,-220, 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, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 2064cce40391..a27b6f917b19 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 +20241119,3265,3245,3330,3235,82567,269082160,00,0.00,N,5,-5, 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, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index a7adca07d5e7..671f2d393c32 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 +20241119,56200,58100,58400,56200,140418,7983161900,00,0.00,N,5,-2600, 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, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index df424ec60c16..760717976db9 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 +20241119,7990,7790,8020,7790,7237,56905280,00,0.00,N,2,40, 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, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 915e64497f8f..423bde11f9e0 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 +20241119,4860,4965,5080,4860,15007,74496795,00,0.00,N,5,-110, 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, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index be2ff7c20143..0d4088996503 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 +20241119,729,743,769,717,367241,268175032,00,0.00,N,5,-14, 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, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index d635b1652bf5..ebfbf7d76769 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 +20241119,7140,6810,7160,6810,21450,151489310,00,0.00,N,2,260, 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, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 59351b073574..8089a39b0828 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 +20241119,1575,1605,1648,1535,529682,844268732,00,0.00,N,2,35, 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, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index edafb6a2884e..5c45147bbc54 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 +20241119,24800,24700,25000,24600,10250,253604900,00,0.00,N,2,100, 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, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 3542cf493abe..ff1b6b29cd82 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 +20241119,5610,5640,5760,5520,115970,649597970,00,0.00,N,5,-100, 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, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 13c6a8c223d3..2efe1add1d46 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 +20241119,8000,8200,8200,8000,96,786000,00,0.00,N,5,-200, 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, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index dbc8261703cf..03b0e99dc35a 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 +20241119,4700,4500,4750,4455,37274,173398735,00,0.00,N,2,170, 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, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 3b8eda635304..fa9bd4242323 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 +20241119,1889,1889,1889,1889,27,51003,00,0.00,N,2,20, 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, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 859a7d713a84..6b17fffa9ce1 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 +20241119,4545,4560,4580,4465,34738,156188985,00,0.00,N,2,15, 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, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index f6493227084a..6079059d2eb5 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 +20241119,1300,1400,1499,1300,36,48749,00,0.00,N,5,-100, 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, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index dd7adac6a9db..ab0f5d455274 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,415,415,415,415,0,0,00,0.00,Y,3,0, +20241118,415,415,415,415,0,0,00,0.00,Y,0,0, +20241115,415,415,415,415,0,0,00,0.00,N,0,0, +20241114,415,415,415,415,0,0,00,0.00,N,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, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 04c60501ce31..00c44aad4d09 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 +20241119,2205,2235,2300,2185,81886,180996425,00,0.00,N,5,-35, 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, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 458dc77b609f..87bd250e5307 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 +20241119,872,869,878,860,28156,24505102,00,0.00,N,2,3, 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, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 56cee7ced802..469c6963a4dd 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 +20241119,5950,5920,6170,5870,11728,69120240,00,0.00,N,2,30, 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, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index b520953cdcbe..9c9217a350e1 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 +20241119,4925,4890,4930,4775,7044,34235910,00,0.00,N,2,110, 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, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index b3649bf517e9..fec2e7a069c9 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 +20241119,8410,8080,8410,8080,3325,27374820,00,0.00,N,2,260, 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, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 72aec3c84062..502ac2ad6a1c 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 +20241119,128000,127000,128500,122900,510489,64353064200,00,0.00,N,2,500, 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, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 959828e394a8..53d06966eb55 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 +20241119,6480,6460,6640,6400,10821,69890900,00,0.00,N,5,-60, 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, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 71010961cd80..e364f830be52 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 +20241119,18690,17680,18750,17680,158457,2922550160,00,0.00,N,2,980, 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, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index f3a90101c673..16c6d0c86ba0 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 +20241119,25800,25850,26200,25750,10663,276654500,00,0.00,N,5,-200, 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, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index e65634e16491..b7f12974ea46 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 +20241119,12300,12290,12450,12200,59949,737045820,00,0.00,N,5,-10, 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, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index bbe5f59829f0..273bd06ccbb0 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 +20241119,9320,9010,9320,8970,22045,201294240,00,0.00,N,2,310, 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, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 1a8d329cdac9..570bf0de887f 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 +20241119,5620,6200,6610,5620,6269,36066970,00,0.00,N,4,-990, 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, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index a9a221c82c84..8094fc3d9b1c 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 +20241119,2950,2975,2995,2915,331879,980918080,00,0.00,N,5,-25, 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, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 584e8b927c28..c86e0b70f823 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 +20241119,435,441,455,433,61927,27272178,00,0.00,N,5,-6, 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, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 25145bfdcf23..1f03c7767896 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 +20241119,13540,13580,13660,13250,21712,293478800,00,0.00,N,5,-40, 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, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index eb601bda73b0..d68d4be2987d 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 +20241119,49450,47750,50400,47750,121086,6011474900,00,0.00,N,2,1550, 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, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 7a885472dc39..81bf82d2d1db 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 +20241119,8400,8400,8800,8000,32,266400,00,0.00,N,3,0, 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, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 8b51fe04e310..58505e75a13a 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 +20241119,8360,8420,8680,8360,7696,65059180,00,0.00,N,5,-140, 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, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 6f0fac56ef05..39e10bd0a03f 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 +20241119,4225,3840,4225,3830,69270,283739960,00,0.00,N,2,355, 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, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index c38219a98c96..4338297fb66f 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 +20241119,35750,38150,38250,35600,83745,3042065450,00,0.00,N,5,-2400, 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, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index fc6783ebfbf9..02218fe063ec 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 +20241119,884,881,885,875,78225,69017766,00,0.00,N,2,3, 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, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 3841ac1c7c9c..92fe587d1271 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 +20241119,4170,4205,4295,4115,204161,853410895,00,0.00,N,5,-90, 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, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index cdef90d15c6b..b721a19ac7e2 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 +20241119,45200,45800,46150,45050,145330,6641384750,00,0.00,N,5,-350, 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, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 5c6375eb42e0..528b9958a4b9 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 +20241119,9500,9460,9650,9430,384739,3662113910,00,0.00,N,5,-40, 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, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 8b7987067028..2735a92cd284 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 +20241119,1029,1029,1029,1029,1,1029,00,0.00,N,3,0, 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, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index b967a590b383..fa31e3fee822 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 +20241119,5570,5560,5640,5520,79420,441979020,00,0.00,N,5,-90, 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, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 11cacd358a56..d81ab63feb4b 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 +20241119,1508,1480,1508,1440,111790,166235571,00,0.00,N,2,28, 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, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index b83385c2a8c2..4f9025df32ce 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,2395,2395,2395,2395,0,0,00,0.00,Y,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, +20241115,2395,2395,2395,2395,1,2395,00,0.00,N,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 1226b177fc79..177e46e20241 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 +20241119,12710,13120,13120,12560,48767,620040560,00,0.00,N,5,-150, 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, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 7ce81dd0d041..b47faedbcfc0 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 +20241119,3350,3580,3580,3240,14253469,48026607445,00,0.00,N,5,-305, 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, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 5525e2adfdaa..2b462343a9e4 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 +20241119,10600,10570,10780,10100,33437,351054400,00,0.00,N,5,-110, 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, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 95b5791611c3..01566efb1d70 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 +20241119,6430,6380,6530,6380,12584,81093420,00,0.00,N,5,-10, 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, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 3f3a96d62451..ce12ea7ff0c6 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 +20241119,1186,1190,1191,1169,7067,8337136,00,0.00,N,5,-4, 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, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 900646ab882c..9bdf77f6aee8 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 +20241119,4155,4155,4570,4135,2847315,12414670185,00,0.00,N,5,-35, 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, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 7623cc58240d..3116a2ee1a8d 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 +20241119,5390,5280,5420,5280,16386,87625090,00,0.00,N,2,20, 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, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index ec9ee2d7c7c8..4690109f3be5 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 +20241119,3545,3615,3740,3395,79457,279664320,00,0.00,N,5,-60, 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, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 73eb44ad0dd6..a8492b513387 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 +20241119,26750,27600,27800,26300,1863386,50154827700,00,0.00,N,5,-900, 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, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index de342470c543..3d80d7ec7ffa 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 +20241119,4980,5000,5000,4800,48,238920,00,0.00,N,3,0, 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, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index c61bdc247362..11a39ebd4f9f 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 +20241119,270,288,288,259,89,24580,00,0.00,N,2,19, 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, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 9c719166a30d..2a859b6f33c4 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 +20241119,910,996,996,839,4857,4358506,00,0.00,N,5,-63, 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, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index d63d9238cab0..0539efc7dd54 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 +20241119,1324,1300,1335,1288,26252,34140706,00,0.00,N,2,24, 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, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index b74b9efc6940..613e6bbc2037 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 +20241119,863,868,883,858,47041,40868682,00,0.00,N,2,1, 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, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index e80aefd00f5d..5f4b727295b0 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,412,412,412,412,0,0,00,0.00,Y,3,0, +20241118,412,412,412,412,0,0,00,0.00,Y,0,0, +20241115,412,412,412,412,0,0,00,0.00,N,0,0, +20241114,412,412,412,412,0,0,00,0.00,N,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, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 345bcfbc0435..4569b3fd1c38 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 +20241119,7440,7460,7590,7270,51194,378212940,00,0.00,N,2,10, 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, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 6aebfe84989d..631e0a45b9f9 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 +20241119,305500,297000,313500,296500,168377,51525338500,00,0.00,N,2,10500, 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, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index fa801fd3b306..a5d74d2ce3a6 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 +20241119,3445,3405,3515,3405,37587,129186995,00,0.00,N,2,10, 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, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 94974a0be4db..172a5ec141eb 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 +20241119,16060,16250,16900,15820,5252,84125120,00,0.00,N,5,-190, 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, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 21ac72e752af..58562b25b0f8 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 +20241119,5230,4870,5480,4855,116628,604930690,00,0.00,N,2,230, 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, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 4cafd00f38d2..703b3d4b642c 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 +20241119,30600,31600,31600,30100,25682,785332800,00,0.00,N,5,-150, 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, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 3ff12e2f4894..baa0ca783716 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 +20241119,6290,6280,6750,6120,93242,597013020,00,0.00,N,2,10, 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, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 28f3dc954543..e9d9bdb9a51b 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 +20241119,3730,3675,3745,3660,30599,113351785,00,0.00,N,2,20, 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, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 9ed03b38590a..7ef57504401d 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 +20241119,5730,5650,5760,5570,21160,120230600,00,0.00,N,5,-30, 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, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 7eeb2ffe65f2..e90fd1aaf2ca 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 +20241119,2515,2300,2515,2300,188561,461785620,00,0.00,N,2,170, 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, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index cf8d2febcea1..40409f55b268 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 +20241119,3480,3505,3590,3480,99791,351543080,00,0.00,N,5,-65, 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, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 8f101920a8cf..1d3e997a2c14 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 +20241119,2065,2100,2120,2040,54557,112471605,00,0.00,N,3,0, 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, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index fda1bc231663..26146b1e2893 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 +20241119,5200,5250,5270,5120,39537,204730150,00,0.00,N,5,-50, 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, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index cf58bc26ccec..244642cf63e6 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 +20241119,5600,5410,5600,5410,22539,124638140,00,0.00,N,2,190, 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, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 2596cd802d52..38f16e81767f 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 +20241119,2430,2370,2445,2365,31197,74715005,00,0.00,N,2,35, 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, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 8912efc6d16d..2c0e1891bb3a 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 +20241119,18490,17910,18740,17800,24402,450054680,00,0.00,N,2,460, 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, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 7a027860b41c..09281e421704 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 +20241119,37500,38050,38750,37250,247187,9364547500,00,0.00,N,5,-600, 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, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index fdb216d1f94b..c5c4d3bb5697 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 +20241119,1949,1951,1951,1929,6785,13123202,00,0.00,N,5,-12, 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, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 71c1bef18111..1953b98c3246 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 +20241119,4645,4625,4670,4540,72384,334063495,00,0.00,N,2,10, 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, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 8e2c0dc14ad9..af2ea03e366d 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 +20241119,2995,2935,3015,2925,20419,60613710,00,0.00,N,2,25, 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, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 0cdb0a2b304c..bcf87d3740fd 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 +20241119,9680,9610,9700,9080,10084,96368140,00,0.00,N,2,70, 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, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index dfd08a42594a..98a67dbdcf5d 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 +20241119,1001,982,1001,977,13974,13875720,00,0.00,N,2,19, 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, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 966b36b84bf3..9417d489ee72 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,8450,8360,8550,8360,3459,29131660,00,0.00,N,2,90, 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, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index d0a51d9537a0..729fa313a949 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 +20241119,10050,10240,10380,9970,21278,213842450,00,0.00,N,5,-150, 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, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index d7a005fba363..f615863fc40a 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 +20241119,4755,4720,4935,4680,611143,2931213905,00,0.00,N,2,80, 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, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 048b49580c41..46fbe7d9fabc 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 +20241119,8120,8130,8160,8050,9257,74831890,00,0.00,N,2,50, 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, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index ee8394fa8a21..f9c36e616eea 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 +20241119,16430,16520,16590,15510,89577,1462539340,00,0.00,N,5,-90, 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, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 8b313ae37101..614942bf1bbf 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 +20241119,7100,7100,7150,6850,41977,292272490,00,0.00,N,3,0, 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, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 268945dc6d23..436fd96a989a 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 +20241119,4855,4935,5420,4815,98680,505269655,00,0.00,N,5,-35, 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, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 075cfc8d89d8..d91f03a5770c 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 +20241119,592,599,599,592,61,36119,00,0.00,N,5,-7, 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, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 682e18148643..b4997149ec79 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 +20241119,678,678,678,678,1,678,00,0.00,N,2,80, 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, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 3505c20acddf..da6c2aa053b5 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 +20241119,240,284,284,214,793,192301,00,0.00,N,5,-9, 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, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index b34467be9e9e..abef0e95073a 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,799,799,799,799,1,799,00,0.00,N,2,99, 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, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 87c6c612d114..3bfb7cfa6c61 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 +20241119,2785,2950,2950,2300,75,174285,00,0.00,N,2,95, 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, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index c9e35c8f9137..8464d3246e2d 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 +20241119,76900,76500,78400,76500,152056,11761204100,00,0.00,N,5,-200, 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, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index abf7ac96686c..d5115f29673a 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 +20241119,369500,357500,374500,355500,212994,78051110500,00,0.00,N,2,8500, 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, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 95a2115a3436..9fbb4dc9abc5 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 +20241119,58900,61200,61900,58600,428589,25480437000,00,0.00,N,5,-3600, 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, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 87b0e8b77abb..9a894882d36d 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 +20241119,18600,18460,18600,18450,2171,40248290,00,0.00,N,2,210, 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, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index b5b5f4c81460..83f96059c997 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 +20241119,2040,2015,2060,2005,110000,223117100,00,0.00,N,2,5, 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, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index bfd3d7a26a81..041c985d1c59 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 +20241119,4715,4700,4795,4655,6740,31573435,00,0.00,N,2,15, 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, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 69905083cb4f..b39c3b0ff253 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 +20241119,18080,18010,18280,17860,12039,217708240,00,0.00,N,2,230, 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, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 8012d6162e38..07242cd7001a 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 +20241119,37100,37200,37550,37050,4160,154849700,00,0.00,N,5,-100, 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, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 814872ec5e2a..855e47698a6e 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 +20241119,133400,135800,135800,133400,224,29919500,00,0.00,N,5,-800, 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, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index f14740cced61..0058bc2da6ad 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241118,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20241115,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20241114,6680,6680,6680,6680,0,0,00,0.00,N,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, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index c4c1234cc1a6..ba8967f22585 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,889,889,889,889,0,0,00,0.00,Y,3,0, +20241118,889,889,889,889,0,0,00,0.00,Y,0,0, +20241115,889,889,889,889,0,0,00,0.00,N,0,0, +20241114,889,889,889,889,0,0,00,0.00,N,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, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 58606d71feb7..171603259144 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 +20241119,15230,15500,15890,15200,30,458000,00,0.00,N,5,-310, 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, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 1fb9cabf3a34..5788dd0a11ac 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 +20241119,1215,1249,1260,1185,1649289,1988145085,00,0.00,N,5,-45, 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, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 91b1b45318cf..67c1d5c3d378 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 +20241119,16350,15950,17160,15950,260912,4333115370,00,0.00,N,2,440, 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, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index e6f886ec0ebd..3fa1ddff1945 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 +20241119,6030,6120,6120,5930,48469,292062980,00,0.00,N,5,-70, 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, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index e0c4a1b69220..8c8d8f6720d4 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 +20241119,97800,97300,98800,96900,104819,10236073100,00,0.00,N,2,200, 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, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index ae8c15ad17aa..c8b2ab88163f 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 +20241119,1802,1849,1850,1780,98182,177858317,00,0.00,N,5,-46, 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, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 20f5c4240129..7bd00ae557e4 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 +20241119,18200,18210,18900,18000,35441,649770390,00,0.00,N,5,-120, 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, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 7c8d3ce44033..43845a5310ee 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 +20241119,12900,12600,13000,12600,4748,61028940,00,0.00,N,3,0, 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, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 071f49196859..1152e4a1dcb4 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 +20241119,13050,13260,13400,13010,28678,377970640,00,0.00,N,5,-200, 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, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 7ab1fe7d7d98..b10793c82feb 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 +20241119,28250,28500,28950,27500,4160503,117657478150,00,0.00,N,3,0, 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, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index fc2455985bfc..0ea497f3682f 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 +20241119,22150,22050,22250,21750,67433,1482727450,00,0.00,N,2,50, 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, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 92bff305106f..2b2ec96c9151 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 +20241119,11350,10910,11420,10840,221178,2498439170,00,0.00,N,2,330, 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, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index f4188dc7416c..7336b905b746 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 +20241119,16530,16750,16750,16430,8950,148462600,00,0.00,N,5,-30, 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, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 1abbf4583d97..79c4e978d42c 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 +20241119,861,822,870,815,89907,75706518,00,0.00,N,2,39, 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, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 1001aebc3527..6acd4e3af721 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 +20241119,10730,10620,10850,10600,19639,210866060,00,0.00,N,2,10, 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, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 17ef349a33b3..22db8e904763 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 +20241119,11450,11300,11770,10670,1088381,12374774780,00,0.00,N,2,290, 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, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 6e85849359e4..dcc3fb521474 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 +20241119,4500,4350,4760,4350,14453,65230670,00,0.00,N,2,80, 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, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 4ec7eea71186..ad279c9f5691 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 +20241119,3365,3335,3365,3330,2124,7093425,00,0.00,N,2,30, 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, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 9e711eee9e0e..20fb2d538e12 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 +20241119,2805,2775,2855,2745,25872,72128285,00,0.00,N,3,0, 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, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index faeadb055d89..986ef229f453 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 +20241119,516,516,516,516,612,315792,00,0.00,N,4,-90, 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, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 8685cd5c07d8..f8e6e5726aa1 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 +20241119,3060,3065,3225,2980,130288,407497775,00,0.00,N,5,-5, 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, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 94de45d4e891..107757a7b456 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 +20241119,3330,3280,3385,3280,16338,54265580,00,0.00,N,2,15, 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, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 71d10f5b5990..05ee8b019252 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 +20241119,1296,1271,1300,1271,25015,32234524,00,0.00,N,2,13, 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, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 6b97e2edebc9..033dc6f81f1e 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 +20241119,141300,140000,146100,139100,237541,33840569100,00,0.00,N,2,800, 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, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index dd91f3088d58..646337cea7ec 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 +20241119,5250,5180,5300,5060,22327,116817280,00,0.00,N,2,20, 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, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index fe24468bd9f4..777675656cc0 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 +20241119,42350,40350,42600,39100,40203,1637839000,00,0.00,N,2,2000, 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, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 5e190f3824ae..cdbb8e62e04e 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 +20241119,50000,47400,50000,47000,458770,22555235750,00,0.00,N,2,2600, 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, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 8adff3fcf5d5..706e64ed98c4 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 +20241119,2160,2335,2335,2150,783376,1723277690,00,0.00,N,5,-185, 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, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index a79dc9e6ef92..7e3475617144 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 +20241119,6140,6170,6170,6000,24,145990,00,0.00,N,5,-30, 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, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 0e32d0a7d1f5..23dc54946136 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 +20241119,1699,1700,1800,1500,14264,22581874,00,0.00,N,2,40, 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, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 00d291ddd244..5ffe463a4b52 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241118,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20241115,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20241114,11300,11300,11300,11300,0,0,00,0.00,N,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, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 098b0d2af6ae..b6ccc062244d 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 +20241119,113900,113600,118500,112200,35054,4055868800,00,0.00,N,2,900, 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, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index a163c98b0b54..3c84a55dd08b 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 +20241119,11800,11900,12000,11490,230304,2709374240,00,0.00,N,5,-40, 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, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index f59935ce6938..7510b9240dc9 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 +20241119,31050,30300,31100,30300,37779,1164298100,00,0.00,N,2,200, 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, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 961f48b30cc2..8457a2ae0390 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 +20241119,108000,104900,108800,104900,16304,1752416500,00,0.00,N,2,1600, 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, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 648284d2b3e9..0c96aee41436 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 +20241119,8670,8600,8680,8540,34851,300254740,00,0.00,N,5,-100, 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, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index d9c51aacae83..9b48829bd7c5 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 +20241119,14170,14410,14410,13810,60101,843122350,00,0.00,N,2,40, 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, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 1b95eade1b8a..ec5c523f9e53 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 +20241119,596,541,596,541,62,34367,00,0.00,N,2,55, 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, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 3ad4e18ca61d..c97d53350c5e 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 +20241119,3810,4180,4250,3755,201179,776225820,00,0.00,N,5,-165, 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, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 4b35007659a4..7db8b3e32515 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 +20241119,20850,21100,21300,20750,14244,298753300,00,0.00,N,5,-300, 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, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 8ffc1558fa7b..8e8fe837870b 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 +20241119,42700,40700,42750,40700,28406,1190479700,00,0.00,N,2,1700, 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, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 7ea80343d386..22bf42787b57 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 +20241119,11620,11110,11840,10840,42424,484930090,00,0.00,N,2,550, 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, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 4d440f46ccc0..c44581904c84 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 +20241119,2335,2335,2350,2300,20431,47394885,00,0.00,N,2,15, 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, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 17e76443b3c2..ca5a2996197f 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 +20241119,1295,1295,1313,1285,56815,73498806,00,0.00,N,2,2, 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, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 20a82da42823..2b8f8a35ef01 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 +20241119,20000,19850,20200,19600,82887,1641546080,00,0.00,N,2,170, 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, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index f93ed0be20f8..8ce6cda712f1 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 +20241119,2845,2740,2845,2550,1198758,3231394370,00,0.00,N,2,70, 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, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 5c208412f5db..53f80e77ec7c 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 +20241119,60,60,60,54,1235,68817,00,0.00,N,2,3, 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, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index b6786c1a0ddf..d4bef2074440 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 +20241119,9030,8940,9280,8940,14727,133079310,00,0.00,N,2,10, 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, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 5ff9f0d931cd..2be6f562c7d6 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 +20241119,1490,1480,1504,1467,197530,293578750,00,0.00,N,5,-6, 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, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 058dfbcb9973..4f9565f1a578 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 +20241119,2475,2555,2580,2430,35828,89440485,00,0.00,N,5,-50, 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, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 358534b4cc7e..56593305f215 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 +20241119,1413,1407,1423,1397,61706,86816126,00,0.00,N,2,4, 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, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index e810edafcb83..b6009984b5f6 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 +20241119,5930,5470,5930,5470,5,29190,00,0.00,N,2,460, 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, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 6acfb9bd1840..0c467430ad38 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 +20241119,5820,5820,6000,5800,57997,340856250,00,0.00,N,3,0, 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, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 82debcd6376e..6f706bad3d88 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 +20241119,5920,5710,5990,5710,3984,23578530,00,0.00,N,2,190, 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, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 659f4c7c5a0a..b15560248c60 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 +20241119,8650,8910,9070,8550,338532,2947371390,00,0.00,N,5,-50, 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, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 00d034e8a495..3c45afdbb279 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 +20241119,7700,7980,7980,7600,4113,31713400,00,0.00,N,5,-240, 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, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 1a41956ec5ad..9b8eb5ab6b31 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 +20241119,2485,2465,2500,2455,21509,53383200,00,0.00,N,5,-5, 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, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index ac10707aabef..17dabd18008b 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 +20241119,3415,3380,3450,3315,15953,54030165,00,0.00,N,2,40, 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, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 4562bd37b24a..ee6d43554361 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241118,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20241115,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20241114,2300,2300,2300,2300,0,0,00,0.00,N,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, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 5c66a69ee534..fc7479b18d36 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 +20241119,2175,2230,2230,2130,5926,12823525,00,0.00,N,2,50, 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, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 015db9a63668..843eae3ae1e4 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 +20241119,7700,7520,7740,7520,42710,326963550,00,0.00,N,2,60, 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, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 55299fb083b0..c03ace9c9092 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 +20241119,6010,6110,6440,5960,11597,71299150,00,0.00,N,5,-170, 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, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 306ad466d788..2b808a7130c7 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 +20241119,16130,16000,16280,15870,29562,476356770,00,0.00,N,2,130, 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, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 84b63dacff0c..3910eca30a5c 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 +20241119,925,944,944,908,75612,69380286,00,0.00,N,2,9, 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, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 917dedc3bc5e..cb92afb894f3 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 +20241119,13480,12970,13600,12960,16286,215521490,00,0.00,N,2,380, 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, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 6321e2035f07..c57db971e611 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 +20241119,8260,8200,8390,8140,99083,817825260,00,0.00,N,2,70, 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, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index f0a54f515b95..738d520a86dc 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 +20241119,3100,3195,3195,3050,11957,37440190,00,0.00,N,2,15, 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, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index f5511ac0097d..1160ee586baf 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 +20241119,5190,4935,5190,4935,7934,40359970,00,0.00,N,2,10, 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, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index a7c8ac55354a..76cf7c6f6284 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 +20241119,2040,1970,2070,1970,265889,540449212,00,0.00,N,2,77, 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, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 0a1a4f9216ef..2a6df7eed79a 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 +20241119,1945,2070,2105,1931,703736,1408280898,00,0.00,N,5,-54, 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, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 614f90af1e28..d5da69d211cf 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 +20241119,1939,1838,1939,1833,35797,67512346,00,0.00,N,2,45, 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, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 1b0d03e9916b..00ed59e921f7 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 +20241119,10910,10790,10910,10790,5729,62343850,00,0.00,N,2,130, 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, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 2c12965be387..4a2717817154 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 +20241119,15950,15730,16050,15730,111547,1778512510,00,0.00,N,2,100, 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, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index b49559b5ba0a..5469d7a032d4 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 +20241119,911,911,911,890,119634,108041760,00,0.00,N,3,0, 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, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index ec3585e1823e..a95c6ce83834 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 +20241119,6230,6280,6470,6220,69496,436341040,00,0.00,N,5,-110, 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, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 88f3f3cf6c82..a4482e03b707 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 +20241119,5620,5480,5630,5430,170473,946727730,00,0.00,N,2,140, 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, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 18db34f8f6f6..c7490176bcd7 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 +20241119,4630,4530,4800,4525,199082,926505515,00,0.00,N,5,-80, 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, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index c94f95448c84..b4271ee8835c 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 +20241119,3215,3325,3350,3180,74293,241465410,00,0.00,N,5,-110, 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, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 2f8bcea807c8..046004afd1f4 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 +20241119,12310,11850,12360,11770,30438,368014490,00,0.00,N,2,440, 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, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index e896d51f3286..a53b2d123742 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 +20241119,3380,3320,3445,3320,223438,757243115,00,0.00,N,2,45, 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, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 1fe53258a38b..9ae92f6b011d 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 +20241119,18990,19040,19140,18710,168670,3186558020,00,0.00,N,5,-80, 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, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 20faffbbdfb6..f2e92870d706 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 +20241119,28950,27400,29400,25300,1028429,28555750800,00,0.00,N,2,1900, 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, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 1f63d109df2a..ff6fececdc00 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 +20241119,6870,6750,6880,6520,2678,17972690,00,0.00,N,2,70, 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, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 170d70d41596..bba8ea47be54 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241118,665,665,665,665,1,665,00,0.00,N,5,-113, +20241119,702,665,665,665,0,0,00,0.00,Y,2,37, +20241118,665,665,665,665,1,665,00,0.00,Y,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, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index a55beecbd0e4..b6a02f3e0663 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 +20241119,6000,5880,6000,5800,17664,103884330,00,0.00,N,2,30, 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, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 6659e048a11c..20cc5837b641 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 +20241119,4125,4090,4135,4030,113164,462744320,00,0.00,N,2,35, 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, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index bf2c8de3d7c2..1395d2e64d07 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 +20241119,996,971,996,971,69893,68376333,00,0.00,N,5,-4, 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, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 8ab4a95e9c8f..e935b6bffb87 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 +20241119,3095,3165,3180,3075,467139,1448339200,00,0.00,N,5,-55, 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, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 5a0d5883890c..f6842ae5f2ef 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 +20241119,31950,32000,32850,31950,4586,148131850,00,0.00,N,5,-550, 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, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 7f96475d3fc3..25220e7f49af 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 +20241119,279000,279000,282000,277000,9605,2678989500,00,0.00,N,5,-5000, 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, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 273836bf3248..fb5425f6ae96 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 +20241119,456000,445500,457500,443500,64572,29117599000,00,0.00,N,2,5500, 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, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 72037871b2d9..2db6d2827296 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 +20241119,188000,181200,188600,179300,23090,4255219500,00,0.00,N,2,5000, 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, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index b7312ffadf0f..0391bee009d5 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 +20241119,1730,1743,1771,1680,120614,207664782,00,0.00,N,2,5, 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, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index dc01da924211..661eb511c902 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 +20241119,30550,31800,32450,30250,1420181,43938857100,00,0.00,N,5,-950, 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, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 8158436da97c..4e467da588dd 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 +20241119,10400,9800,10490,9800,70205,720899310,00,0.00,N,2,490, 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, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 17bb006e1143..de17b2f83bf9 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 +20241119,2350,2325,2360,2320,62881,147295510,00,0.00,N,2,25, 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, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index f4bda41ee80c..7140b4f22f3b 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 +20241119,5150,5470,5580,5130,4053338,21781262290,00,0.00,N,5,-110, 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, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index ac0e6fc422bc..fc44e7e2482f 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 +20241119,21300,21000,21500,20500,24372,511153950,00,0.00,N,2,300, 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, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 752313279948..c2591ef4953b 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 +20241119,1427,1427,1443,1416,10384,14831308,00,0.00,N,5,-2, 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, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 96684270bbf6..02a4d38d002c 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,5 +1,6 @@ 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, +20241119,397,398,398,398,0,0,00,0.00,Y,5,-1, +20241118,398,400,400,323,3,1121,00,0.00,Y,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, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index b4adfb543b89..c32ae9fd9ac3 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 +20241119,5380,5760,5870,5340,1012743,5590213130,00,0.00,N,5,-260, 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, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 46d907c078ca..a0133da2300e 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 +20241119,1461,1286,1549,1286,10512023,15508893092,00,0.00,N,2,169, 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, diff --git a/299910/day/candle-day-250.csv b/299910/day/candle-day-250.csv index 522dd9b0583f..ebd81f588a05 100644 --- a/299910/day/candle-day-250.csv +++ b/299910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241118,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, +20241115,6880,6880,6880,6880,0,0,00,0.00,N,0,0, +20241114,6880,6880,6880,6880,0,0,00,0.00,N,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, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 006fb299b0d5..86557c552b8c 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 +20241119,12080,12180,12680,12020,44956,554303970,00,0.00,N,5,-40, 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, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index fdd134531592..3d94910f4741 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 +20241119,3920,3930,3965,3880,42408,166484310,00,0.00,N,5,-10, 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, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 139f5eeb03f3..4edcbb62d73d 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 +20241119,13840,13770,13940,13750,47538,659655420,00,0.00,N,3,0, 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, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index e1031981de0f..7690126a62e6 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 +20241119,3635,3450,3700,3450,19069,67443315,00,0.00,N,2,185, 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, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 806c86164642..1421535f66e6 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 +20241119,8260,7810,8330,7740,10558,86001170,00,0.00,N,2,450, 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, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 08f3003cf457..bb8222b0046e 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 +20241119,46300,44700,46550,44700,87348,4024622600,00,0.00,N,2,1450, 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, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index c1784f94483e..ab427e724724 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 +20241119,3820,3995,4165,3775,473360,1868950855,00,0.00,N,5,-175, 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, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index e1326c10771b..bcd8b48f1e14 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, 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, +20241115,6610,7000,7000,6610,70,468500,00,0.00,N,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 ce77902f13d3..758199b4ae69 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 +20241119,1005,962,1032,952,98600,98904301,00,0.00,N,2,43, 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, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index de4d105c56ef..32166bb2f8da 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 +20241119,2580,2590,2640,2575,23185,60247985,00,0.00,N,3,0, 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, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index ac1b03cad432..ab1c36c53f9c 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 +20241119,6910,6950,6990,6760,5473,37980640,00,0.00,N,5,-40, 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, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 7c82b182e401..86fdae3725a8 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 +20241119,21100,22000,22150,20750,256076,5456612650,00,0.00,N,5,-650, 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, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 2fbf1c0a58e7..75a250c5f5f5 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 +20241119,24000,20250,24000,19940,1528100,35001625030,00,0.00,N,1,5520, 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, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 483c2a66c6e1..40f1036ef20d 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 +20241119,3700,3705,3785,3500,212693,765497995,00,0.00,N,5,-15, 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, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 5dd4936e6719..3eb6681c741f 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 +20241119,15040,13410,15180,13320,1315490,19098910300,00,0.00,N,2,1640, 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, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index efc592c98de5..03ae55eb36f4 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 +20241119,5100,5080,5180,5040,14114,72265090,00,0.00,N,5,-80, 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, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 91c2caf2ff15..ae08cd985626 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 +20241119,115800,113000,118400,111900,8565,996661100,00,0.00,N,2,3500, 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, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index d32ecda27416..aac5dd433744 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 +20241119,2155,2135,2190,2120,401102,862232500,00,0.00,N,2,35, 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, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index cec9f97503e1..8b8bce351602 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 +20241119,2990,2995,3220,2965,286636,880010210,00,0.00,N,5,-80, 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, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 6225282c25b7..0a74547fdabb 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 +20241119,1262,1235,1263,1235,41834,52200565,00,0.00,N,2,4, 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, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index eccbb17798a1..4fd3a3090133 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 +20241119,3810,3755,3845,3755,33903,129167495,00,0.00,N,3,0, 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, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 08c563b73546..fd8b53b7a1b9 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 +20241119,1289,1169,1310,1101,544084,675448380,00,0.00,N,2,119, 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, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index e7041f878ee3..3d38ee390eb7 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 +20241119,4995,5060,5090,4960,54408,272618455,00,0.00,N,5,-65, 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, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index d6b3e7016ce1..8f7087ea9986 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 +20241119,147900,144000,149800,142800,246916,36282725000,00,0.00,N,2,6800, 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, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 1e2fbd62ee9c..a0d69f10d62e 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 +20241119,2660,2630,2700,2630,9770,25996945,00,0.00,N,2,30, 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, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 69d0f0ee99a4..7b8319cb8968 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 +20241119,2570,2395,2965,2395,201671,546159430,00,0.00,N,2,175, 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, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index e37243fc8e73..03e854d837a7 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 +20241119,4775,4680,4920,4680,13405,63834985,00,0.00,N,2,20, 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, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index c4957ea8f376..4a646b9e0166 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 +20241119,10930,11510,11700,10840,300495,3356391480,00,0.00,N,5,-800, 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, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 4d121c3c65bf..91cfe9f0311c 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,199,199,199,199,0,0,00,0.00,Y,3,0, 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, +20241115,199,199,199,199,0,0,00,0.00,N,3,0, +20241114,199,199,199,199,0,0,00,0.00,N,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, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 2849f7cb65b8..ad2cae74a315 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 +20241119,2340,2335,2365,2225,51604,119755375,00,0.00,N,2,15, 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, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 14f12c4b479d..2314e7b3f15e 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 +20241119,3695,3685,3780,3670,42579,157111440,00,0.00,N,5,-25, 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, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 1df033d751f1..87599adf4408 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 +20241119,2625,2620,2675,2605,79247,208364405,00,0.00,N,2,5, 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, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index cc75393b976f..0f1afa8815ea 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 +20241119,92300,99000,100700,90700,451046,42869569900,00,0.00,N,5,-7400, 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, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 07c60afad2e2..0b31a336f4bc 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 +20241119,1403,1389,1415,1389,39553,55363014,00,0.00,N,3,0, 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, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 031b06bda451..793d47e7072e 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 +20241119,4485,4615,4670,4485,2202,10003095,00,0.00,N,5,-335, 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, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index a76283da5e2a..1aac524be692 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 +20241119,6700,6640,6700,6590,8283,54999620,00,0.00,N,3,0, 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, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index d2a624cc371c..2240ac31614c 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 +20241119,7420,7370,7420,7350,18705,138126680,00,0.00,N,2,50, 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, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index b48d4df836ec..1495d6039bf1 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 +20241119,11370,8940,11370,8940,139250,1566517580,00,0.00,N,1,2620, 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, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 33ec1f42856a..a1e1cf3bdab3 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 +20241119,4200,4200,4200,3800,88,348800,00,0.00,N,2,100, 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, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 9199daa3f28b..e87803e921a3 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 +20241119,1409,1385,1419,1367,3124,4376017,00,0.00,N,2,24, 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, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index bcd9e2cef078..7d7a14cfb379 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 +20241119,6350,6600,6890,6120,82856,518877500,00,0.00,N,5,-250, 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, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 93541c578227..577eafb44125 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 +20241119,2770,2880,2940,2755,285749,805668465,00,0.00,N,5,-150, 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, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 5e7a40edd455..7d0001982dcb 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 +20241119,5260,5350,5350,5160,6377,33541030,00,0.00,N,5,-10, 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, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 62c5af017a75..efabf4298063 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 +20241119,17220,17850,18300,17120,592900,10405431740,00,0.00,N,5,-750, 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, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 3bbd8052922e..23b5d6a6f2b8 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 +20241119,6870,6000,7110,5910,4792079,31692735940,00,0.00,N,2,1080, 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, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index c532af392f7c..585a83abc2af 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 +20241119,16390,16160,16390,16120,2776072,45311526410,00,0.00,N,2,200, 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, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 134c703a224f..c729bb62d6d1 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 +20241119,3465,3675,3800,3450,171354,616164870,00,0.00,N,5,-135, 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, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 735842342dc4..0ccb08d4eb5f 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,279,279,279,279,0,0,00,0.00,Y,3,0, +20241118,279,279,279,279,0,0,00,0.00,Y,0,0, +20241115,279,279,279,279,0,0,00,0.00,N,0,0, +20241114,279,279,279,279,0,0,00,0.00,N,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, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 557bfc71d8fc..572909446245 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 +20241119,29850,30350,30600,29400,143300,4284185550,00,0.00,N,5,-600, 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, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 4e8bea30a411..a13ce3b30d95 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 +20241119,3330,3325,3425,3315,41285,138191420,00,0.00,N,5,-45, 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, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index d00214869041..8f173b84e96c 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 +20241119,4100,4015,4355,4015,11844,49019030,00,0.00,N,5,-15, 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, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index f3957f174922..bfae28de94c7 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 +20241119,6150,6130,6500,6070,178834,1113417730,00,0.00,N,5,-60, 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, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 21218e72d036..b69c2debf14d 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 +20241119,3150,3070,3235,3040,75597,235728360,00,0.00,N,3,0, 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, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 9bebd05232ff..5b9d2d007055 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 +20241119,4700,4635,4975,4635,51052,246496920,00,0.00,N,2,65, 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, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 4727071cf997..a78c11f8ad1f 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 +20241119,9850,10000,10120,9650,335921,3302832700,00,0.00,N,5,-410, 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, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 6e2f0e405b41..178652edea3e 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ 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, +20241119,6200,6350,6350,6350,0,0,00,0.00,Y,5,-150, +20241118,6350,6200,6400,5600,83,494950,00,0.00,Y,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 38510409dbcc..673dc1afe9f5 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 +20241119,15550,15090,15650,14800,18321,278103860,00,0.00,N,2,460, 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, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 01ac7aba6aa3..b1cad5762c76 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 +20241119,4830,4930,4950,4815,21013,101918570,00,0.00,N,5,-100, 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, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index ac18f21c72c0..b5a2bcd9addb 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 +20241119,4630,4700,4740,4550,8132,37512485,00,0.00,N,5,-60, 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, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index c0561dc978af..8e998d50c433 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 +20241119,3135,3170,3220,3050,9627,30148715,00,0.00,N,5,-20, 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, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index ed0a8335cc41..9ebebd6733f4 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 +20241119,3510,3470,3550,3400,25838,89712820,00,0.00,N,3,0, 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, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index b165c70262ee..68fc3d118f9d 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 +20241119,8030,7840,8030,7820,4719,37240120,00,0.00,N,2,190, 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, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 5ad214223eca..e1a0c357c1c6 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 +20241119,4500,4500,4785,4400,794,3661625,00,0.00,N,5,-100, 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, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 6007fe6ed4bf..b1549867b898 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 +20241119,2930,2885,2965,2885,264624,775047050,00,0.00,N,2,50, 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, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 4a09df8b57c1..be03b1bc2a92 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 +20241119,17380,17470,17570,17210,133124,2316406040,00,0.00,N,5,-90, 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, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 1cbd150db03b..5e69ce0c5ac8 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 +20241119,2920,2840,3000,2770,148817,431131305,00,0.00,N,2,80, 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, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 130b2d75c7c1..edff3d89c30a 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 +20241119,2310,2390,2390,2295,126975,294378620,00,0.00,N,5,-80, 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, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 4174a53ba825..b103fef88e9d 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 +20241119,1726,1746,1780,1704,54676,93976283,00,0.00,N,2,15, 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, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 52c31d1096e3..92693b8632e1 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 +20241119,4905,4835,4970,4820,29935,146241400,00,0.00,N,2,25, 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, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 7140f77b9be6..53c92b10564f 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 +20241119,17660,17400,18180,17100,186624,3306963930,00,0.00,N,2,320, 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, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index a81dcfc52e41..a92c84523443 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 +20241119,19430,19220,19650,19140,45563,886253980,00,0.00,N,2,150, 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, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 62f2ce584df0..ceba94c8a98f 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 +20241119,5260,5210,5440,5210,22012,117635760,00,0.00,N,5,-10, 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, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 877a14664c44..a10ef9270a22 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 +20241119,14500,13810,14500,13600,39564,564219980,00,0.00,N,2,680, 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, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index e343782c30ea..88fa1ff60b6c 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 +20241119,8110,7540,8590,7450,2196199,17646549780,00,0.00,N,2,860, 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, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 851012de75af..e64a991f8c4a 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 +20241119,875,900,900,870,65687,57857302,00,0.00,N,5,-3, 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, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 415ec4ea0e32..d5e99949b258 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 +20241119,2490,2480,2500,2480,348,865555,00,0.00,N,2,10, 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, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 0bccf1962a6d..0bc05257b723 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,161,161,161,161,0,0,00,0.00,Y,3,0, +20241118,161,161,161,161,0,0,00,0.00,Y,0,0, +20241115,161,161,161,161,0,0,00,0.00,N,0,0, +20241114,161,161,161,161,0,0,00,0.00,N,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, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 48ee1ef9b700..46995dc93fd1 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 +20241119,26450,27000,27100,26000,320767,8453241450,00,0.00,N,5,-800, 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, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 8ca20c7a26d9..efe22063f319 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 +20241119,5540,5380,5590,5380,6124,33658380,00,0.00,N,2,110, 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, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 4e3d802c83b0..82175d2c21e7 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 +20241119,21100,20600,21350,20600,439613,9290493500,00,0.00,N,2,300, 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, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index e2f8f81ea309..505730dbbb5f 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 +20241119,11800,11580,12000,11470,106462,1247591780,00,0.00,N,2,250, 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, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index a74cf7583c29..1e787da5cbea 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 +20241119,97500,101200,101800,97000,390166,38405405200,00,0.00,N,5,-3700, 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, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 863a72b16544..bc48d513a8f0 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 +20241119,6950,6930,7120,6750,34939,240250520,00,0.00,N,5,-50, 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, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 505125845f68..533acf60037d 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 +20241119,5800,5750,5870,5550,948,5404240,00,0.00,N,5,-30, 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, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 4c54e66a7080..b887246c2327 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 +20241119,64400,63500,66900,61400,5952875,382291633300,00,0.00,N,2,3100, 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, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index ec5c49e38112..9fee44b488d8 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 +20241119,912,899,915,897,57586,52201933,00,0.00,N,2,13, 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, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 795a7acc319d..37c9ca722235 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 +20241119,224500,228000,242000,222000,621210,143495824000,00,0.00,N,5,-3000, 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, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 15d5edc9be32..7c610d21c860 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 +20241119,6590,6400,6620,6320,19732,127161210,00,0.00,N,2,350, 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, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 9581214d89db..d172608d0091 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 +20241119,3190,3245,3250,3180,241953,774675365,00,0.00,N,5,-20, 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, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 1900068e9bd2..1af2b330664e 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 +20241119,3890,3920,3935,3860,27723,107653130,00,0.00,N,3,0, 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, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 12c09d791385..fc190ca7289e 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 +20241119,10190,10390,10450,10140,28383,291709430,00,0.00,N,5,-290, 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, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 6b9e35894921..ab2cfb495428 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 +20241119,2600,2600,2600,2530,39619,102171395,00,0.00,N,3,0, 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, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index fb754958e7e0..7c51c63a6175 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 +20241119,617,609,620,609,99011,60648157,00,0.00,N,3,0, 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, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index b926f8b1b763..d6d562bfb31e 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 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, +20241115,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20241114,17600,17600,17600,17600,0,0,00,0.00,N,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, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 62bed68002d2..6564659e0ce1 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 +20241119,3500,3610,3610,3320,21120,73665030,00,0.00,N,5,-30, 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, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 0bafa3980c15..fe59bbc2bc03 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 +20241119,998,991,1009,991,13566,13535443,00,0.00,N,2,1, 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, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index ca4d1cf771b5..8bb8e7576ff0 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 +20241119,3630,3645,3665,3605,12782,46343560,00,0.00,N,5,-15, 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, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 86e644ce4ef9..6fb8db6fe93f 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 +20241119,2270,2250,2290,2250,34707,78858920,00,0.00,N,3,0, 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, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 77c24b030a02..96784e5ae761 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 +20241119,1278,1317,1328,1278,56238,73783042,00,0.00,N,5,-47, 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, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index dd72b8ea94dd..52ad79b59e98 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 +20241119,3900,4270,4270,3885,1549594,6313887660,00,0.00,N,5,-180, 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, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 63acdc43fa11..7a3c4692cab1 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 +20241119,8590,8300,8590,8220,29724,249956790,00,0.00,N,2,320, 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, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index c9dd059b4aeb..dbb16f1cf70a 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 +20241119,5380,5250,5410,5200,240507,1280790240,00,0.00,N,2,130, 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, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 1b5c233ef065..6d023216d9ab 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 +20241119,5620,5600,5710,5590,112494,635074580,00,0.00,N,2,10, 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, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 37f0d1c037ab..06d5cf980a80 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 +20241119,3000,3050,3050,2950,8885,26476575,00,0.00,N,2,10, 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, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index d0f3ab6d758d..c5b127930809 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 +20241119,1530,1593,1593,1470,286774,436025476,00,0.00,N,5,-67, 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, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 8f6dded22646..bab240cf5e6f 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 +20241119,8130,8120,8270,8100,291568,2376669540,00,0.00,N,5,-10, 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, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index bd7226c5c678..0265f7b3c35f 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 +20241119,3490,3495,3495,3000,174,540625,00,0.00,N,3,0, 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, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 7fc840e50f68..d2c668d1a58b 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 +20241119,1332,1330,1344,1311,290267,385253715,00,0.00,N,2,21, 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, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 2732af76a018..da4b82b235a5 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 +20241119,15830,15500,16150,15430,245755,3911281600,00,0.00,N,3,0, 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, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index e9cbc33ec0da..8bc6e2febc7e 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 +20241119,9320,9240,9350,9090,108932,1003635870,00,0.00,N,2,90, 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, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 37541b276e97..db2b34b578f2 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 +20241119,4495,4485,4800,4405,1773386,8278472400,00,0.00,N,2,90, 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, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index e32be30e1010..4297e7005157 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 +20241119,10790,11180,11180,10760,164935,1790431380,00,0.00,N,5,-470, 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, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index b78221a17594..0dc508721c1c 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 +20241119,8060,8000,8200,7990,335,2691730,00,0.00,N,5,-130, 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, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 2bf559cf0d82..0333b64f3852 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 +20241119,6560,6520,6680,6460,209226,1369987530,00,0.00,N,5,-30, 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, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index c129f1508b01..bca1bf835df1 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 +20241119,4620,4640,4640,4600,35313,163300745,00,0.00,N,2,5, 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, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 8a19bfde4f73..8de038a4fe8d 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 +20241119,28250,30050,31600,27600,2373239,70663084350,00,0.00,N,2,1850, 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, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 7644ce0da9ed..f5812d081a15 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 +20241119,8200,8010,8390,7930,181815,1477040740,00,0.00,N,2,20, 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, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 1724b36651b2..12365aef14e8 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 +20241119,10370,10500,10520,10140,91458,942495560,00,0.00,N,5,-150, 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, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 319fefc7b70a..7bf660b82058 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 +20241119,2005,1966,2035,1917,230054,459025050,00,0.00,N,2,30, 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, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index a0496cbe6d05..7a03cc40ee8e 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 +20241119,2975,2910,3015,2900,1804151,5354359420,00,0.00,N,2,110, 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, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index f3d231ac7f69..3c47ba760ff6 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 +20241119,1231,1229,1245,1221,5549,6821173,00,0.00,N,2,2, 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, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index b9e23ffb24dd..b54e732ad5f6 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 +20241119,63800,62600,63800,61600,44623,2815021100,00,0.00,N,2,1000, 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, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index e1b8cb4603e7..cf7ce15c11cf 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 +20241119,2865,2890,2915,2835,9378,26913720,00,0.00,N,5,-15, 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, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 295b4b13bb62..812fdc6440e5 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 +20241119,1549,1550,1566,1517,131848,202357270,00,0.00,N,2,1, 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, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 2be7f6b2b018..068050aa88c4 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 +20241119,2470,2255,2590,2255,2340,5399105,00,0.00,N,5,-180, 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, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 4ad4856704f5..43085a06caae 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 +20241119,797,700,797,663,28,19336,00,0.00,N,2,18, 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, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index f414b6578c3d..deecdea38255 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 +20241119,1933,2050,2050,1850,18180,34708526,00,0.00,N,5,-97, 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, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index a2705926bd77..70bf1ce148d2 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 +20241119,37300,37750,37750,37250,6216,232283800,00,0.00,N,5,-100, 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, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 5cdc00c03453..adbe2643a11d 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 +20241119,1608,1688,1739,1596,32428,53650886,00,0.00,N,5,-48, 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, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index e6ff2cc1745c..62aef5386f7f 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1300,1400,1400,1300,79,104600,00,0.00,N,5,-200, +20241118,1500,1500,1500,1500,0,0,00,0.00,N,3,0, +20241115,1500,1500,1500,1500,10,15000,00,0.00,N,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 24a14d397e19..6d50817a5385 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 +20241119,2125,2150,2175,2115,36550,77921175,00,0.00,N,5,-25, 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, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index a27bcb2e7bd7..ae8425412bb9 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 +20241119,2900,3300,3305,2600,1134869,3381089240,00,0.00,N,5,-440, 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, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index aa72ab739e78..5b39e29b52df 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 +20241119,2100,2105,2140,2090,53801,113378135,00,0.00,N,5,-5, 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, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 7dd6877fe0e7..1b9f046c13a8 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 +20241119,2045,2080,2080,1999,21214,43262818,00,0.00,N,5,-20, 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, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 2afd95c3eb30..c4dd0688288f 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 +20241119,34300,33900,35250,33400,112421,3836548950,00,0.00,N,3,0, 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, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 8b548053e96a..bc43bfaa2425 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 +20241119,1997,2035,2075,1990,46669,94036728,00,0.00,N,5,-23, 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, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 3477a9c529a5..53c9cba0044e 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 +20241119,5480,5470,5520,5150,16151,87535160,00,0.00,N,3,0, 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, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 7bc5a346a66d..fd9089d4aaf8 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 +20241119,4950,5020,5050,4890,2349,11640405,00,0.00,N,5,-20, 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, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 6b8de058de1c..f39b109c91f2 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 +20241119,720,768,768,713,137978,99716203,00,0.00,N,5,-1, 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, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 40113982a485..897c57739ef0 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 +20241119,5670,5700,5770,5500,54302,307099440,00,0.00,N,5,-60, 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, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 9ecd5775dbda..6143a0e95f0f 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 +20241119,57600,57300,58400,56100,34196,1961007200,00,0.00,N,2,700, 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, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 19b075d5f4d1..099d107e7997 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 +20241119,20200,20850,21250,19700,153959,3137507140,00,0.00,N,2,600, 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, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 9a6e3f4a8a14..666a997e317f 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 +20241119,6890,6870,7100,6860,2323,16068720,00,0.00,N,3,0, 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, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 807d7b2fb046..a484f91c9efd 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 +20241119,140900,131900,141200,129000,231660,31086519300,00,0.00,N,2,7000, 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, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 2112a102f5b0..0fd94b570e4f 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 +20241119,2905,2895,2920,2865,253325,734520145,00,0.00,N,2,10, 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, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 90d1699eeb88..45b147fce650 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 +20241119,3925,3935,3935,3905,17356,67901020,00,0.00,N,2,5, 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, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 0ea93ec58ead..fbc3f33d3b82 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,6050,6050,6050,6050,200,1210000,00,0.00,N,5,-180, +20241118,6230,6230,6230,6230,0,0,00,0.00,N,3,0, +20241115,6230,6230,6230,6230,200,1246000,00,0.00,N,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,N,5,-190, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 9fde77db4559..33c4c0fb442a 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 +20241119,1421,1475,1480,1415,7908,11350632,00,0.00,N,5,-37, 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, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index f1b565954a1d..7e0bb41a84f2 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 +20241119,7270,7260,7300,7120,13398,96954320,00,0.00,N,2,60, 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, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 8273beeb5484..729e0b4ed166 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 +20241119,10010,10820,11280,9990,642286,6910069520,00,0.00,N,5,-870, 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, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 299d2f6f7a14..54e2c4de8636 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 +20241119,3210,3195,3220,3150,14690,46717115,00,0.00,N,2,15, 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, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 6c05cc933332..f29109bbfac2 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 +20241119,37900,40000,40200,37450,145551,5611316950,00,0.00,N,5,-1700, 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, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 21304b5dc8b9..8a6f591a2d4e 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 +20241119,2915,2840,2915,2840,17010,49099390,00,0.00,N,2,40, 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, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 2dc22de9d677..469714e57f0b 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 +20241119,471,498,510,470,513850,250196666,00,0.00,N,5,-27, 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, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index b3b18d628073..05fe62c50d57 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 +20241119,216000,210500,217500,210000,302783,65400875500,00,0.00,N,2,4500, 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, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index a1e5d9084df2..a0f5578ba6e9 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 +20241119,6620,6650,6870,6610,25012,168006000,00,0.00,N,5,-20, 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, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index fba44b5fb775..9f71e2fcdce5 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 +20241119,2185,2150,2185,2100,8334,17799555,00,0.00,N,2,30, 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, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index c8732a21bf31..79b4f9f24692 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 +20241119,721,742,758,712,232540,167667128,00,0.00,N,5,-29, 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, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 29f570d7d699..21db060da3b1 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 +20241119,15400,15510,15560,15120,233599,3575887880,00,0.00,N,2,10, 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, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index dd7c7461966f..18c68083692d 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 +20241119,4260,4220,4320,4220,15385,65549255,00,0.00,N,2,10, 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, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 0dba226038be..b56812d47482 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 +20241119,3635,3585,3655,3545,75688,271792580,00,0.00,N,2,45, 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, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 01679c0ffec7..a21858185db3 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 +20241119,2570,2540,2610,2525,41301,106087295,00,0.00,N,2,35, 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, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 25fa0b45569d..568ae7bffb2d 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 +20241119,26400,26650,27600,26300,17530,466303800,00,0.00,N,5,-600, 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, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 6d9696c4685f..c19c0fc5b84c 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,3880,3880,3880,3880,1,3880,00,0.00,N,2,80, 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, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index ab11119e01fe..6b20bdf91f7f 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 +20241119,5300,5590,5590,5160,31971,172253240,00,0.00,N,5,-290, 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, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 19fe8af15d83..6bce0ee8914c 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 +20241119,10500,10300,11030,10240,19886,211156230,00,0.00,N,2,100, 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, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 4843029ef061..3f246bf84485 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 +20241119,5690,5040,5780,5000,73405,406588210,00,0.00,N,2,610, 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, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 568c28f38b73..0a1368324e28 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 +20241119,5230,5000,5230,4920,1784444,9075090525,00,0.00,N,2,235, 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, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 7a3a7d92af81..dbbc2463d925 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 +20241119,12370,12610,12800,12290,85962,1071671800,00,0.00,N,5,-200, 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, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 78c622f8ee8c..6dd29a6d3b8a 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 +20241119,2650,2675,2685,2640,3410,9047160,00,0.00,N,5,-15, 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, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 8b79f199bbad..28dd7a61f0f5 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 +20241119,4290,4235,4305,4235,146645,624430910,00,0.00,N,2,55, 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, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index ae0777a9b464..6e02b1aa4985 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 +20241119,2710,2680,2735,2680,12197,33028680,00,0.00,N,2,5, 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, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 69db6260c484..44ed0de33746 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 +20241119,2695,2720,2720,2650,66497,178088360,00,0.00,N,2,5, 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, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 99edcd52e191..11dd76c442ea 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,1694,1680,1695,1680,24608,41472306,00,0.00,N,2,17, 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, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index d8dcc2e7f79d..bf30ae2a555d 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 +20241119,40650,40300,40750,38900,10013,397049150,00,0.00,N,2,350, 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, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 6692b7ff653f..a84a3ecd0258 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 +20241119,6170,6460,6540,6170,15869,99573020,00,0.00,N,5,-300, 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, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 5f890a88305d..f6fd1ed91738 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 +20241119,187700,186600,190700,185500,16361,3083205000,00,0.00,N,2,1100, 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, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index a659fd1bb5c9..cb1833e8fa70 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 +20241119,3800,3800,3800,3800,714504,2715115200,00,0.00,N,1,875, 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, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index efe4afc9c2ca..ab5136eab189 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 +20241119,10240,10290,10500,10170,442880,4549146820,00,0.00,N,5,-70, 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, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index d2a69f140952..68ea01722a51 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 +20241119,1135,1105,1148,1097,462904,521766083,00,0.00,N,2,30, 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, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 084e57b2e456..b79441414a83 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 +20241119,30500,30000,30600,28500,43015,1262160150,00,0.00,N,2,250, 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, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index a693d7d80e56..7368d30b3020 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 +20241119,6550,6550,6720,6420,28438,184555050,00,0.00,N,5,-100, 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, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index d5b55f5f7179..31e360bb9fc1 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 +20241119,20000,20850,21450,19960,452950,9332846960,00,0.00,N,5,-900, 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, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index d19d30c8d23a..e2592c28490c 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 +20241119,2235,2180,2290,2180,106540,238867305,00,0.00,N,2,35, 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, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index bc86ded91b25..8e660e9a18f9 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 +20241119,26600,26000,26650,25600,117540,3078800150,00,0.00,N,2,350, 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, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 97bef2157857..74e16e081d74 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 +20241119,5150,5560,5560,5120,9793,50625620,00,0.00,N,5,-170, 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, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index bfbfe81f4f45..acd4169bd05e 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 +20241119,5140,5100,5210,5050,74981,385391820,00,0.00,N,3,0, 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, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index b17e32e745dd..4c511dec8d25 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 +20241119,1892,1887,1950,1886,42786,81424666,00,0.00,N,5,-34, 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, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index a5bac8d28c06..a72e8e2bfeea 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 +20241119,9810,10620,10620,9560,99553,1004896590,00,0.00,N,5,-590, 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, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 07b24194348d..3701da08010e 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 +20241119,1697,1683,2075,1639,14128770,26020878173,00,0.00,N,5,-53, 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, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 63a79b1bfd18..68356e97e160 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 +20241119,2860,2840,2900,2820,24087,68839570,00,0.00,N,2,5, 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, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index fdac63a281ec..11deb7132bfd 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 +20241119,5780,5880,6030,5750,60557,352487370,00,0.00,N,5,-100, 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, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 55f49c3d3ef0..c4f835736524 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 +20241119,8690,8100,8820,7700,18181488,150856326520,00,0.00,N,2,410, 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, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 40e59633b386..c1ffa9380a60 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 +20241119,43550,42900,44150,42650,13714,595156750,00,0.00,N,5,-50, 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, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 8db93a35313a..bc7d72c8420e 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 +20241119,4665,4605,4715,4605,166412,775936725,00,0.00,N,2,15, 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, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 2adfcbaf7ad3..990617fdeb83 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 +20241119,755,741,772,730,57530,42637811,00,0.00,N,2,14, 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, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index ceda08c09b6c..5577f1d7331c 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 +20241119,2845,2860,2875,2800,5796,16420535,00,0.00,N,3,0, 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, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 614518fa5fc3..84ce4b745a7d 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 +20241119,3825,3845,3875,3800,36516,140237085,00,0.00,N,5,-20, 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, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 10b6f59c8268..7d490a16cc9a 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 +20241119,4200,4095,4200,4020,6245,25647865,00,0.00,N,2,65, 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, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 477ce4328f69..4e14228d9c3e 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 +20241119,3140,3055,3160,3035,61193,190752380,00,0.00,N,2,35, 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, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 225fdf1ca60b..4fd47aa51c02 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 +20241119,4795,5000,5010,4715,788602,3818278080,00,0.00,N,5,-110, 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, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 74d208014800..a34cd8ceb1ae 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 +20241119,2855,2795,3020,2780,19922,56684025,00,0.00,N,2,60, 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, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 976b8699313d..2ed58c0431ff 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 +20241119,1670,1552,1671,1535,12612,19894446,00,0.00,N,2,118, 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, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index d7ad27be0067..0fb7482a1907 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 +20241119,26950,26100,31750,26100,4895998,141887589450,00,0.00,N,2,1150, 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, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 57b6526b8047..f353dbe74835 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 +20241119,9280,9150,9500,9060,15955,148526630,00,0.00,N,2,130, 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, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index fc6d7a6bbca4..a0e9940ecdf5 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 +20241119,42400,42400,43200,41200,17170,723508550,00,0.00,N,3,0, 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, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index bebd2514227a..81f332fe9c47 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 +20241119,25300,26000,26050,24800,51365,1301582300,00,0.00,N,5,-400, 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, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index c0b37015d47e..6c5f0a03876f 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 +20241119,5140,5210,5420,5090,2568,13382890,00,0.00,N,2,60, 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, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 21bb41186c0b..6c21acae1d5b 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 +20241119,3805,3775,3835,3765,344684,1392474390,00,0.00,N,3,0, 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, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 7c36dbe663c8..8d4bb06640c2 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 +20241119,4600,4670,4760,4570,164385,759752880,00,0.00,N,5,-50, 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, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index dd90830b1fce..15b4ab2f74c7 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 +20241119,7370,6910,7370,6910,4158,29219360,00,0.00,N,2,210, 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, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index bfba51ac8e82..921e7da1165e 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 +20241119,595,581,600,575,330491,193703836,00,0.00,N,2,19, 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, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index dcb2b10baf46..535e6ae9b91a 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 +20241119,393500,384500,395500,380500,292704,114063303500,00,0.00,N,2,10000, 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, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 68ee0e4594c2..ce6afc2b4071 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 +20241119,30850,30350,30850,30300,46254,1414087750,00,0.00,N,2,200, 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, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index f8baf9ea4397..d46b1a389a58 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 +20241119,2630,2690,2690,2605,88214,232841310,00,0.00,N,5,-60, 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, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index 7e7ef27b2cd7..88492d40766a 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 +20241119,3855,3790,3900,3790,10846,41499940,00,0.00,N,2,25, 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, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index ad9342a9d6cb..fefb3a70205e 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 +20241119,12090,12110,12530,11920,52743,640775830,00,0.00,N,5,-20, 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, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index e9515304e7c8..140d76c1e0d8 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 +20241119,3075,3090,3095,3025,3468,10544895,00,0.00,N,2,40, 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, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 3ddd804d3ac0..3eb4124388fa 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 +20241119,39450,39600,40700,38850,417612,16666967250,00,0.00,N,5,-450, 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, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 2d543aa90a11..60f0b8150020 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 +20241119,2265,2255,2300,2250,516085,1171844075,00,0.00,N,5,-30, 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, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index d043b38c6d67..1c897c79d2f2 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 +20241119,4110,4145,4245,4110,16158,67238250,00,0.00,N,5,-30, 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, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 08d766462102..384f8a8af6ab 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 +20241119,1922,1930,1960,1900,59214,113900474,00,0.00,N,2,19, 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, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 33d1f54ba69e..913557dbea4b 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 +20241119,2825,2825,2840,2790,102221,287006760,00,0.00,N,2,20, 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, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 23d25a95559f..8888b321a7bb 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 +20241119,1993,2005,2005,1974,33596,66692692,00,0.00,N,2,2, 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, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index c4c51f334c2c..892b0c04ad60 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 +20241119,22700,22250,23000,22250,98968,2251648900,00,0.00,N,2,50, 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, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 2f8bdae6db97..0c357e4b44ab 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 +20241119,5010,5190,5190,5000,4924,24877830,00,0.00,N,5,-180, 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, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 232c9feba115..fdba85aa050b 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 +20241119,14100,13420,14240,13420,78767,1108258860,00,0.00,N,2,500, 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, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 22ecb9cdfe2c..8c3241608d9b 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241118,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20241115,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20241114,1691,1691,1691,1691,0,0,00,0.00,N,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, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index b7bf04c5e913..478e9dd7c939 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 +20241119,12040,12010,12210,11650,109275,1303437530,00,0.00,N,2,230, 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, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 6e476f69bc39..1735aeea29f4 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 +20241119,4700,4620,4725,4595,108446,504676420,00,0.00,N,2,55, 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, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index ac86ed01441e..e609623d6e75 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 +20241119,14410,14410,14590,14100,251960,3597557470,00,0.00,N,5,-30, 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, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 330923eefff0..d0853c5bacb6 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 +20241119,4680,4815,4965,4680,1889529,9099229545,00,0.00,N,5,-170, 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, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 8648d9c992f2..93814ba8fd53 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 +20241119,3410,3415,3430,3385,35256,119942765,00,0.00,N,5,-5, 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, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 1df242648912..f66569d0f950 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 +20241119,9600,9800,9800,9600,5,48400,00,0.00,N,5,-200, 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, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 12ff3c511ebb..b8ffa2540d69 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 +20241119,1400,1557,1600,1300,4677472,6806470181,00,0.00,N,5,-49, 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, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index d39036415ad3..03a96b9c54c6 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 +20241119,23700,23100,24150,23000,30521,723989100,00,0.00,N,2,550, 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, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 2982e078fb9d..47db98529eef 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 +20241119,12490,12500,12580,12400,27690,345576670,00,0.00,N,5,-40, 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, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 223f0bd01723..2610659445e7 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 +20241119,2110,2085,2130,2085,26535,56017940,00,0.00,N,3,0, 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, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 85856b5d10fd..febd3079f948 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 +20241119,2870,2835,2880,2805,44495,126752755,00,0.00,N,2,40, 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, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 20fbf5f9a7a2..080a9662be21 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 +20241119,11060,11190,11270,10960,78645,869443060,00,0.00,N,5,-130, 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, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 071bae626ca5..c18c8c99bf74 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 +20241119,13370,13000,13520,12970,21320,282565490,00,0.00,N,2,310, 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, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 8fef1ea0b07a..5adcdd95bcad 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 +20241119,51200,51400,52100,50600,70712,3622898100,00,0.00,N,5,-700, 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, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 3a4c86d8b55f..161230abd14a 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 +20241119,40000,38000,40000,37200,68659,2671596300,00,0.00,N,2,1300, 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, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index a16c640b1cae..edf5e55135f4 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 +20241119,6820,6710,6860,6710,185750,1260973560,00,0.00,N,2,110, 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, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 34eb3d56219f..de9de091c8f7 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 +20241119,5870,5800,5920,5620,139757,806563520,00,0.00,N,3,0, 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, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 45e0f5fcecef..86dde76ce7ae 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 +20241119,7340,7210,7920,7210,247715,1866661300,00,0.00,N,2,130, 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, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 74a4ae79725a..1122e695ce4c 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 +20241119,9530,9510,10040,9470,5628495,55046938200,00,0.00,N,2,330, 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, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 4904ceb8f80b..46ca9ae5226e 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 +20241119,12990,13500,14000,12520,735,9281410,00,0.00,N,5,-500, 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, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index d0c7b1dda4d6..d8c2eb7a1a33 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 +20241119,29500,29500,30250,28700,60071,1787944950,00,0.00,N,2,650, 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, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index d795444ab45c..3080eb479c92 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 +20241119,3520,3815,4115,3470,14604935,56719633160,00,0.00,N,5,-230, 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, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 0f08e95992a4..e9a7abe25e7d 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 +20241119,8620,8370,8790,8370,84822,728880980,00,0.00,N,2,370, 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, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index b6dfd9e493ae..e11b8e1cd0f0 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 +20241119,26550,27100,27350,26400,26993,724634800,00,0.00,N,5,-550, 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, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index bce4dcb30069..f84ce61d4ea1 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 +20241119,1410,1435,1499,1390,199162,285322343,00,0.00,N,2,8, 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, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 26d76c587677..7264c2444778 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 +20241119,5120,5090,5240,5010,24108,123518130,00,0.00,N,2,40, 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, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 2720a54d061f..8ab1d394f63f 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 +20241119,10730,10260,10820,10210,32204,341282980,00,0.00,N,2,370, 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, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 4b0fa0df45c3..f2a0839176fc 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 +20241119,15100,14990,15500,13500,504790,7228346810,00,0.00,N,2,660, 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, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 14f165968c12..12aa43ec538c 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 +20241119,15590,14660,16900,14660,158950,2543780180,00,0.00,N,2,790, 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, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index b30b9b02f352..d340a68c0869 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 +20241119,31400,30800,32600,30650,154939,4899422000,00,0.00,N,2,250, 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, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 6185cbb56b3e..45ed889905a3 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241118,1808,1808,1808,1808,1,1808,00,0.00,N,1,235, +20241119,1800,1808,1808,1808,0,0,00,0.00,Y,5,-8, +20241118,1808,1808,1808,1808,1,1808,00,0.00,Y,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, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 90ba7da974d4..f991ca9234d1 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 +20241119,1678,1652,1690,1652,41337,69187208,00,0.00,N,2,9, 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, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 1e45b8cbe947..d8028eb64785 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 +20241119,5180,5110,5610,5080,545458,2893863530,00,0.00,N,2,80, 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, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index c04954f53976..dbd6226d3bc4 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 +20241119,12760,12890,12990,12470,105351,1335429730,00,0.00,N,5,-200, 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, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 1b2fcfa71124..9262dc0f6fa3 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 +20241119,10020,10090,10090,9840,73842,734838660,00,0.00,N,5,-70, 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, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 36499fa97c9d..98951062139d 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,3230,3130,3435,3025,13058302,42048448980,00,0.00,N,2,150, 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 4424a312155e..53085e1b6f0f 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 +20241119,4760,4695,4800,4665,390186,1859396515,00,0.00,N,2,135, 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, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 2a220020bf53..23502036a2e3 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 +20241119,15400,16090,16700,15140,723443,11503424770,00,0.00,N,5,-420, 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, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 04186bac9a12..ff97b81f4fed 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 +20241119,2495,2445,2495,2425,113459,278761885,00,0.00,N,2,30, 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, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index c7b19ade6399..00cfbbba45f2 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 +20241119,7030,7060,7100,6940,61638,432227320,00,0.00,N,5,-10, 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, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index fa6badefe135..17cbd55f393d 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 +20241119,2600,2630,2630,2565,16497,42748270,00,0.00,N,2,20, 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, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index fae48e037c50..868ef34916e4 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 +20241119,17470,16960,18250,16960,934333,16349287950,00,0.00,N,5,-1030, 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, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 84449358e6e2..496210d4e1b7 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 +20241119,33950,35000,35800,33850,96724,3331548150,00,0.00,N,5,-950, 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, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index d01280e72fa3..ab4046191abe 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 +20241119,3255,3250,3270,3210,72689,235407470,00,0.00,N,2,25, 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, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index f52ffc5b62b5..bb06e8349133 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 +20241119,20650,21350,21700,20250,164102,3416767100,00,0.00,N,5,-700, 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, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 7cb1ba5e2517..a210cced522c 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 +20241119,78100,78100,79100,76600,224355,17496980000,00,0.00,N,5,-700, 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, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 9c7bdb19b374..fcda080e6753 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,10990,11000,11000,11000,0,0,00,0.00,Y,5,-10, +20241118,11000,11000,11000,11000,0,0,00,0.00,Y,3,-190, +20241115,11190,11190,11190,11190,0,0,00,0.00,N,3,-260, +20241114,11450,11000,11450,11000,951,10664950,00,0.00,N,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, 20241111,10960,10000,10960,9400,531,5286430,00,0.00,N,2,70, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 64bce0994eb9..260a3bd63b47 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 +20241119,13150,13400,13450,13040,50418,664021690,00,0.00,N,5,-250, 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, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 7016f5a4874c..be358b934239 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 +20241119,9580,9500,9590,9330,47,441670,00,0.00,N,2,80, 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, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index d4d6ae5af012..5a2d9fc1fe0f 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 +20241119,1821,1812,1832,1810,64964,118170530,00,0.00,N,2,9, 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, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 3414ca835251..10e486e73205 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 +20241119,17530,17430,17580,17270,2392,41715170,00,0.00,N,2,100, 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, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 2858489becce..1c61b46a1615 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 +20241119,30900,32600,32750,30600,1070809,33305392850,00,0.00,N,5,-1950, 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, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 21509bda5595..ac50699db8b3 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 +20241119,3460,3395,3475,3375,42656,146171545,00,0.00,N,2,90, 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, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 28e48b863b91..761fa565bf30 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 +20241119,1210,1200,1219,1199,28003,33700852,00,0.00,N,2,10, 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, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 8d9d06ae892a..bb5a64cebcab 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 +20241119,12950,13260,13260,12610,65766,847793510,00,0.00,N,5,-130, 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, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 20a6f3b92293..dc9f6a446dc8 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 +20241119,3090,3000,3135,3000,14259,43805895,00,0.00,N,2,70, 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, diff --git a/406760/day/candle-day-250.csv b/406760/day/candle-day-250.csv index 5eecd3faff90..420c07f8b84b 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 +20241119,1745,1800,1850,1736,95430,167043237,00,0.00,N,5,-44, 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, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index ff79935b3012..87a6a687de7c 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 +20241119,11180,11380,11500,11100,11331,127084730,00,0.00,N,5,-190, 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, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index b1b68b85fb57..ddb100fb55a6 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 +20241119,5400,5290,5470,5290,36915,199343090,00,0.00,N,3,0, 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, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index e0195b4f4ab1..dc2bff436f67 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 +20241119,2955,2905,2970,2845,184962,533772890,00,0.00,N,2,55, 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, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index a24d259f9d5a..2de10183d203 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 +20241119,2130,2070,2130,2070,10960,23158975,00,0.00,N,2,40, 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, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 28a21243ab6b..50859f8d53cd 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 +20241119,6650,6600,6720,6370,112292,729738840,00,0.00,N,2,50, 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, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 5b10548b42e2..407d47c607cb 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 +20241119,4080,4080,4130,4010,25570,103542670,00,0.00,N,3,0, 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, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 71c3955de6c5..e10d9fbbec86 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 +20241119,7810,7810,7880,7510,107393,825671980,00,0.00,N,5,-60, 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, diff --git a/412930/day/candle-day-250.csv b/412930/day/candle-day-250.csv index c0325f2b86b9..f63c14a0f7f0 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 +20241119,2565,2635,2685,2525,244934,639548290,00,0.00,N,5,-70, 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, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index d76098852230..9a7767776e92 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 +20241119,650,789,789,650,198,153301,00,0.00,N,5,-39, 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, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index a29526ccf547..a01ac5801000 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 +20241119,2330,2410,2480,2300,76864,180849445,00,0.00,N,5,-145, 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, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index c9da5743120f..b506d4e407a8 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 +20241119,1690,1728,1728,1657,75417,126797753,00,0.00,N,5,-13, 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, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index fa1f8e48709c..73577a0be03c 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 +20241119,8870,9150,9150,8580,36379,323340240,00,0.00,N,5,-130, 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, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index b397ddd81939..0982f7dc54d6 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 +20241119,7910,8400,8680,7900,365077,3057700830,00,0.00,N,2,360, 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, diff --git a/415580/day/candle-day-250.csv b/415580/day/candle-day-250.csv index 2df57b19e41f..714a24f5276d 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 +20241119,2095,2100,2100,2095,6311,13247645,00,0.00,N,5,-5, 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, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index bfa7c8337f66..082e8b28600a 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 +20241119,24800,24950,25700,24750,52939,1333995800,00,0.00,N,5,-150, 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, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 9bc711de192d..b76a6f83c722 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 +20241119,7110,7240,7270,7000,80163,569084180,00,0.00,N,5,-190, 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, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 5bad41836465..a4f62c74b1b9 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 +20241119,2230,2145,2230,2145,71366,156457115,00,0.00,N,2,55, 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, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index bc9aa30350a0..aab9abbdad97 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 +20241119,12350,12410,12410,12100,192607,2362531640,00,0.00,N,2,180, 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, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 93625395ec89..3458d1866114 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 +20241119,4550,4455,4550,4395,35034,157137475,00,0.00,N,2,95, 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, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 140947225b17..8535597e6c74 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 +20241119,2880,2880,2965,2865,23222,67159700,00,0.00,N,5,-10, 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, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index b3b521c3370d..c230aa6f44cf 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 +20241119,9660,9730,9790,9600,41052,398892370,00,0.00,N,5,-40, 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, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 66f09745316f..36ec628b956c 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 +20241119,6150,6210,6430,6120,22686,140465790,00,0.00,N,5,-90, 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, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 86fa7cf0fe7e..f58145966756 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 +20241119,9010,9100,9100,8950,6126,55192450,00,0.00,N,5,-10, 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, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index e52b81245ff9..167fefd1f070 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 +20241119,9320,9100,9320,9100,7774,71938630,00,0.00,N,2,220, 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, diff --git a/418170/day/candle-day-250.csv b/418170/day/candle-day-250.csv index c16156ca9d7f..f4e093d20eb4 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 +20241119,1837,2000,2000,1819,100756,188826026,00,0.00,N,5,-159, 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, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index e8bac2fdb5c7..af64c52fee01 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241118,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20241115,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20241114,2245,2245,2245,2245,0,0,00,0.00,N,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, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index a883994c9449..8470ace5dc8f 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241118,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20241115,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20241114,6550,6550,6550,6550,0,0,00,0.00,N,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, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 7931b297c0e8..d49293d76c3b 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 +20241119,2900,2895,3005,2885,44576,130196050,00,0.00,N,5,-20, 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, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 5f26cd9243b6..c9176e2a4ec8 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 +20241119,13740,13730,14140,13600,100436,1391147250,00,0.00,N,5,-70, 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, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index e8f2e3efe71d..6553ea203533 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 +20241119,14310,13900,14370,13660,152022,2143411650,00,0.00,N,2,210, 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, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 3a8abe1640be..023c338962d9 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 +20241119,10110,10400,10680,9450,106732,1080383540,00,0.00,N,2,40, 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, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 24ccd8dfd093..70e86be91223 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 +20241119,1875,1899,1940,1875,335675,637302387,00,0.00,N,5,-24, 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, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 3e5bf26b2dcf..be467413295c 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 +20241119,10010,10060,10200,9910,27327,274571140,00,0.00,N,5,-160, 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, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index a2b4c5d6f045..0f200179f78f 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 +20241119,6060,6000,6060,5930,4936,29622380,00,0.00,N,2,50, 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, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 89a9d662af01..7add8beeae8d 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 +20241119,12950,12060,13160,12050,194512,2490445750,00,0.00,N,2,900, 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, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index d862909eb45e..29d087bce5e5 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 +20241119,1740,1700,1742,1700,106609,183974187,00,0.00,N,2,35, 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, diff --git a/419700/day/candle-day-250.csv b/419700/day/candle-day-250.csv index 26961e8ede39..2d4624905cd8 100644 --- a/419700/day/candle-day-250.csv +++ b/419700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,176,176,176,176,0,0,00,0.00,Y,3,0, 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, +20241115,176,176,176,176,0,0,00,0.00,N,3,0, +20241114,176,176,176,176,0,0,00,0.00,N,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, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index f3a0cd0c72df..d070794a3262 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 +20241119,9260,9460,9550,9160,31593,293357020,00,0.00,N,5,-230, 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, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index d2f8014ebdf9..a0ad359b1720 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 +20241119,26500,28150,28150,26200,101406,2730388300,00,0.00,N,5,-1600, 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, diff --git a/421800/day/candle-day-250.csv b/421800/day/candle-day-250.csv index ebf3192e9096..75029623b970 100644 --- a/421800/day/candle-day-250.csv +++ b/421800/day/candle-day-250.csv @@ -1,7 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241118,2710,2710,2710,2710,0,0,00,0.00,N,0,0, +20241115,2710,2710,2710,2710,0,0,00,0.00,N,0,0, +20241114,2710,2710,2710,2710,0,0,00,0.00,N,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, diff --git a/422040/day/candle-day-250.csv b/422040/day/candle-day-250.csv index 2212fdeef608..8a0e80f5fd51 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 +20241119,2110,2110,2115,2110,8860,18694825,00,0.00,N,5,-5, 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, diff --git a/424140/day/candle-day-250.csv b/424140/day/candle-day-250.csv index 325ba96e2132..d956b67abbc7 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 +20241119,2075,2070,2080,2070,71785,148885425,00,0.00,N,3,0, 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, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index f795af2903f2..3ba083af2c58 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 +20241119,836,897,958,828,177730,156757750,00,0.00,N,2,14, 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, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 3122c0b99f35..37e584235c5d 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 +20241119,12020,12440,13180,11400,2125736,26334936390,00,0.00,N,2,190, 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, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 43d6a974f19c..8e00121e23f8 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 +20241119,6500,6670,6700,6450,15838,103368090,00,0.00,N,5,-170, 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, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 693d4d8978bc..91fd957a1e56 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 +20241119,7930,7870,8090,7800,90976,720662850,00,0.00,N,5,-10, 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, diff --git a/425290/day/candle-day-250.csv b/425290/day/candle-day-250.csv index 53bd09d2eff5..e9d1a98bae34 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 +20241119,2100,2110,2110,2100,47128,99040750,00,0.00,N,3,0, 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, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index b9e9ce48fb72..d608c104e34e 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 +20241119,12460,11610,12850,11590,65015,803512420,00,0.00,N,2,870, 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, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index dbb22332360a..538bdcf14de5 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 +20241119,5210,5210,5260,5110,8523,44097080,00,0.00,N,3,0, 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, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 444b7ed4ec60..76e32be2ed3a 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 +20241119,2125,2145,2150,2125,6613,14179530,00,0.00,N,5,-15, 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, diff --git a/430460/day/candle-day-250.csv b/430460/day/candle-day-250.csv index 59abc594c903..8575e9690a63 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 +20241119,1816,2020,2020,1816,76650,148646433,00,0.00,N,5,-184, 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, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 67685181c30b..17f0dfb8b13b 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 +20241119,4350,4410,4480,4285,74341,321372115,00,0.00,N,5,-60, 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, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index ab5bf5d40124..df1d854a3ceb 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 +20241119,2085,2100,2100,2080,12793,26659805,00,0.00,N,5,-5, 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, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index d50f44182dfd..2bfd2ea019aa 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 +20241119,5130,4930,5400,4830,175532,887366985,00,0.00,N,2,165, 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, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 8612377953fd..9f81f27e1b47 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 +20241119,3940,3925,3940,3880,94211,367790320,00,0.00,N,2,15, 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, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 8de68a977589..3339f93254a9 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 +20241119,4710,4630,4825,4550,53822,252509585,00,0.00,N,2,105, 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, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 89fe1ad9fade..1981cb8c73ac 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 +20241119,12660,12300,12730,12270,33603,419003560,00,0.00,N,2,140, 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, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index d96fb2afc13b..56c9c78cf266 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 +20241119,7380,7610,7610,7330,60504,446712070,00,0.00,N,5,-120, 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, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index cdbb54337b73..09e51ceb9b63 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 +20241119,2010,2075,2075,2010,25477,51590775,00,0.00,N,5,-45, 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, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 4e4f287c2d02..29e3605082a4 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 +20241119,5210,5380,5380,5100,474,2428960,00,0.00,N,3,0, 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, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 1598617e280c..1341789e4739 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 +20241119,3540,3435,3540,3405,93402,322745625,00,0.00,N,2,65, 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, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 7c14f7056e68..3917b71a9fb4 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 +20241119,2075,2075,2080,2070,32365,67155770,00,0.00,N,5,-5, 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, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index b8c2f9d505ee..a4f61a30618a 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 +20241119,10390,10380,10390,10370,15582,161755490,00,0.00,N,5,-10, 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, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index cf72770d43ee..1f806f881be3 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 +20241119,2090,2075,2095,2075,9397,19543760,00,0.00,N,5,-10, 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, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index b05df54c6976..cfa83ccb1057 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 +20241119,7340,7610,7690,7240,297849,2212276770,00,0.00,N,5,-250, 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, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 4b2fd31539ce..59748be8ba60 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 +20241119,2090,2095,2100,2085,13210,27581500,00,0.00,N,2,5, 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, diff --git a/438220/day/candle-day-250.csv b/438220/day/candle-day-250.csv index 55ef4b219545..7637e50ec655 100644 --- a/438220/day/candle-day-250.csv +++ b/438220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, +20241118,2605,2605,2605,2605,0,0,00,0.00,Y,0,0, +20241115,2605,2605,2605,2605,0,0,00,0.00,N,0,0, +20241114,2605,2605,2605,2605,0,0,00,0.00,N,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, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 3ce1090699d7..e124be3df5d2 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 +20241119,2110,2175,2175,2070,19168,40227995,00,0.00,N,5,-30, 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, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index ce986ec93f59..dd364a53c448 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 +20241119,2870,2820,2915,2800,27416,78420335,00,0.00,N,3,0, 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, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 360573aa6a39..ae6165183476 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 +20241119,16920,16710,17100,16610,130029,2187055850,00,0.00,N,2,150, 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, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 2448e73102ca..55b3b65da0c5 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 +20241119,10380,10380,10390,10370,12240,127048840,00,0.00,N,5,-30, 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, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 2b6ae04fbe89..08384171fdd8 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 +20241119,2085,2075,2085,2075,988,2054275,00,0.00,N,3,0, 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, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 7b4794229602..fa11082c21e6 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 +20241119,14780,14800,15250,14510,204633,3024716050,00,0.00,N,5,-70, 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, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 3bc6814d4005..b7ed6983d526 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241118,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20241115,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20241114,2150,2150,2235,2135,38495,83064500,00,0.00,N,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, 20241111,2180,2230,2230,2145,25539,55739605,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index ecc34dbd9efa..362d63de6cdb 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 +20241119,17480,17570,18180,17410,124167,2201826090,00,0.00,N,5,-80, 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, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index fc035a24914a..a99ad588d3bf 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 +20241119,1670,1630,1700,1613,29446,49064394,00,0.00,N,2,25, 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, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index de8d824a0f58..8d9d106c37e2 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 +20241119,4580,4570,4745,4465,32133,145967445,00,0.00,N,5,-120, 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, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 625bac15845b..05fd8cbfaa5a 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 +20241119,2150,2160,2160,2140,9243,19840365,00,0.00,N,5,-5, 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, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 792a11f4724a..1952b4b95018 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 +20241119,2080,2080,2080,2075,3687,7650610,00,0.00,N,3,0, 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, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 8ba7a4cf9083..aa9158875763 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 +20241119,4400,4350,4595,4320,306971,1355343190,00,0.00,N,2,10, 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, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 6babd1ea70c4..261a5e71fb5e 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 +20241119,2120,2130,2130,2115,28899,61298975,00,0.00,N,5,-5, 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, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 9f6f3c3c03c7..7a9da1d21cd5 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 +20241119,2150,2160,2160,2125,6149,13110620,00,0.00,N,2,5, 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, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 55b6323ec7d8..359e8ea1d6ed 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 +20241119,2125,2155,2165,2125,22742,48526740,00,0.00,N,3,0, 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, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index c6ac419acabd..2107f7eba827 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 +20241119,10040,10030,10040,10020,9246,92736730,00,0.00,N,3,0, 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, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index e4358fc6f237..5113d5ac7b8c 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 +20241119,148000,147600,153800,147500,142551,21363802200,00,0.00,N,2,1200, 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, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 9d78f03c2c60..7cbcb5b8d9cb 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 +20241119,12910,12600,12970,12080,170302,2133240670,00,0.00,N,2,110, 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, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 6b7bdd3c4efb..617de46774bb 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 +20241119,6080,6010,6130,5820,195812,1176663830,00,0.00,N,2,200, 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, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index ac62801018f2..c9a052598652 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 +20241119,2020,2015,2020,2010,2214,4468485,00,0.00,N,3,0, 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, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 8f36c0ae5261..0226e3d529ce 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 +20241119,28450,29150,29250,28300,210961,6034798400,00,0.00,N,5,-600, 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, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 1b7587b738d8..0f1a3bc8d053 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 +20241119,5600,5700,5760,5490,63839,356156300,00,0.00,N,5,-50, 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, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index b1c259cc503e..ee91ff38529b 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 +20241119,2075,2070,2075,2060,3832,7920700,00,0.00,N,2,5, 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, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index de113a2a8456..d2c5c5c7934b 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 +20241119,19460,19250,20100,19120,126445,2459777150,00,0.00,N,2,270, 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, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 7db9d28638c5..2373aea4b147 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 +20241119,2115,2160,2160,2115,8818,18737080,00,0.00,N,5,-5, 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, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 1cbcaaef8225..179d75a225b9 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 +20241119,3910,3870,3950,3820,18912,74099375,00,0.00,N,5,-30, 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, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 011fc17ab9ac..7497f944dfd8 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 +20241119,2035,2030,2040,2025,37819,76771670,00,0.00,N,3,0, 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, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 168830c4a915..c9eb5d24586a 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 +20241119,2170,2185,2185,2160,11591,25142145,00,0.00,N,5,-5, 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, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 45749cfd3563..39d64b3dd5b6 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 +20241119,12290,11000,12300,10370,372,4450190,00,0.00,N,2,90, 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, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 7777ca6fc98c..38987908ed2c 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 +20241119,3200,3155,3260,3155,62706,200013300,00,0.00,N,2,25, 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, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index f6eb5961d25c..41335174db12 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 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, +20241115,6400,6400,6400,6400,0,0,00,0.00,N,3,0, +20241114,6400,6400,6400,6400,0,0,00,0.00,N,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, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 458169738714..22df03141442 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 +20241119,2075,2080,2085,2060,5365,11112935,00,0.00,N,5,-10, 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, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index c4c3bca7c09d..67fab10a705e 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 +20241119,2180,2175,2200,2125,4477,9619065,00,0.00,N,2,5, 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, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 3d07afa3ebf6..bc115810199e 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 +20241119,3235,3700,3700,2770,556,1641290,00,0.00,N,2,10, 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, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 0d23c37b7ad3..0ebe5ef2795a 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 +20241119,15930,15810,16170,15600,21007,331116250,00,0.00,N,5,-250, 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, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index e21e2477e28b..175904c0591a 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 +20241119,2045,2105,2105,2040,70710,144748135,00,0.00,N,5,-45, 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, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 2d6132f669c4..fb414f6e0e75 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 +20241119,18930,19100,19340,18660,36431,691131960,00,0.00,N,2,140, 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, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index cec6aa706023..e5084601ef37 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 +20241119,4565,4570,4620,4520,37487,171083105,00,0.00,N,5,-5, 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, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index ddcbdadcdfde..086cd9984963 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 +20241119,10100,10110,10120,10100,5051,51029570,00,0.00,N,5,-20, 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, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index aa6275028964..5152347fbcb5 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 +20241119,2135,2185,2185,2130,19851,42369290,00,0.00,N,5,-10, 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, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index c0aa583af8ba..576a764dbbfc 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 +20241119,2035,2485,2485,2035,474,1000145,00,0.00,N,4,-355, 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, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index f4fd21b0a01c..46ad366f3d45 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 +20241119,2105,2120,2120,2105,9872,20795865,00,0.00,N,2,5, 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, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index f5c6533ec5b7..bf85b89425fe 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, 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, +20241115,30300,30300,30300,30300,0,0,00,0.00,N,3,0, +20241114,30300,30300,30300,30300,0,0,00,0.00,N,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, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 52aa492d22f0..70a547639911 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 +20241119,2020,2015,2020,2015,988,1993365,00,0.00,N,3,0, 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, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index af0ed30af436..faa23ed5e26f 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 +20241119,2045,2075,2075,2025,22691,46101185,00,0.00,N,2,5, 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, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index a02959686341..6da6d0a9aece 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 +20241119,90200,88000,90200,86600,641138,56774724800,00,0.00,N,2,1400, 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, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index e537401a447c..7b94f02b2f55 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 +20241119,1965,1960,1999,1957,76776,150882226,00,0.00,N,5,-8, 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, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 513c8182a2c5..89e71d5029af 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 +20241119,7830,7870,7950,7790,20287,159255200,00,0.00,N,5,-120, 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, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index e47111412ff6..42c2e8d46a41 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 +20241119,2930,2940,3075,2870,38153,111443830,00,0.00,N,5,-40, 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, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 73db545346b4..fef10f7606e4 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 +20241119,2035,2035,2055,2025,2970,6030715,00,0.00,N,3,0, 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, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 0196aa2c4e89..500d4329716e 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 +20241119,7500,7410,7510,7310,20516,152344480,00,0.00,N,2,90, 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, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 8d61e849881c..1a3193f76a5e 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 +20241119,9030,9120,9140,8970,63375,572656190,00,0.00,N,5,-90, 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, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index e3429d0ddf09..ddd5450e9781 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 +20241119,1994,1993,1997,1993,6179,12321290,00,0.00,N,2,1, 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, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 59eac586bd5b..cc30092f0115 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 +20241119,12090,12200,12650,11660,333453,4050873570,00,0.00,N,5,-260, 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, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 400f92b6663f..609f6d4cbd29 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 +20241119,3650,3690,3690,3585,111579,402190615,00,0.00,N,2,25, 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, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 028d856e9aa7..52b645ad25fc 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 +20241119,4880,4885,4985,4865,16588,81250460,00,0.00,N,5,-50, 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, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 31d941799b55..d7ff10fd44de 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 +20241119,3545,3595,3630,3520,157015,559671975,00,0.00,N,5,-50, 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, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index bb755024706e..1614290d7190 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 +20241119,5180,5140,5230,5110,153214,790464660,00,0.00,N,3,0, 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, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 6ec272162a52..7f22e8e0ebe6 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 +20241119,1161,1150,1182,1150,324960,380426964,00,0.00,N,5,-10, 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, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 48367cce1e6c..497fbe8033b7 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 +20241119,9480,9400,9880,9280,930905,8875602560,00,0.00,N,2,130, 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, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index bee7bbb9ee97..7e734024e2c8 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 +20241119,2475,2490,2535,2455,60530,150626600,00,0.00,N,5,-15, 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, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index f1d0269f8e61..98bdc7444479 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 +20241119,10270,10290,10590,10260,29640,308069900,00,0.00,N,5,-170, 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, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index f78a4c81eff7..81eb1fdad531 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 +20241119,10210,9870,10320,9870,49935,506453380,00,0.00,N,2,260, 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, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index f1e1283307ad..78aedabe3f13 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 +20241119,2005,2005,2005,2000,5434,10868315,00,0.00,N,2,5, 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, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 29787c587c28..7072ab8a4626 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 +20241119,1957,1958,1959,1955,20726,40563753,00,0.00,N,5,-1, 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, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index edd22e2d2f03..2b8287171990 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 +20241119,12980,13160,13160,12960,34272,446898510,00,0.00,N,5,-90, 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, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 47c6fa9fc18f..6083897b135f 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 +20241119,17250,17520,17670,17060,54997,953720070,00,0.00,N,5,-300, 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, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index a8e3bf2eac2e..96345c700e3e 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 +20241119,20650,20750,21150,20500,5895,122354450,00,0.00,N,5,-100, 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, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 05d6d3268d5f..9b50e017e490 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 +20241119,2060,2065,2105,2045,41894,86312060,00,0.00,N,5,-50, 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, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 93c85fefb606..36d264f4cb66 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 +20241119,2025,2025,2025,2015,3662,7400830,00,0.00,N,3,0, 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, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 089eb9a49ef0..367294331758 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 +20241119,69200,67500,70700,66800,550840,37958750200,00,0.00,N,2,2700, 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, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 7f8604158a23..dfd14996d42c 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,2075,2080,2080,2065,28319,58719375,00,0.00,N,2,5, 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, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index a6289fd2bdd3..8bbfa00ebf2c 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 +20241119,2040,2050,2050,2030,1521,3109365,00,0.00,N,5,-10, 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, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index d48bc7931b9f..63d63a01edd8 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 +20241119,24100,23800,25150,23650,355131,8661234800,00,0.00,N,2,650, 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, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 8e921d4e8d2d..e97285f3c18b 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 +20241119,2055,2045,2085,2035,38915,79562770,00,0.00,N,2,5, 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, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 63ba5ab29b1a..83a4f8dfdd24 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 +20241119,5960,5930,6000,5830,138897,819979170,00,0.00,N,5,-20, 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, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 40567325ce87..48c9659a96b1 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 +20241119,59700,57800,59700,57700,11368,670908900,00,0.00,N,2,1600, 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, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 63b5b3117968..f003e4963ef7 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 +20241119,13770,14440,14530,13360,822298,11360750650,00,0.00,N,5,-660, 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, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index ff7890f7d981..030cd0e0496f 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 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, +20241115,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20241114,16800,16800,16800,16800,0,0,00,0.00,N,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, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index dcbbab8ef9e2..73e8462cfd3d 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241118,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20241115,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20241114,2275,2275,2275,2275,0,0,00,0.00,N,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, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 039f0e11d4ad..d95d0a9ea01d 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 +20241119,2095,2100,2140,2090,1331,2788405,00,0.00,N,5,-5, 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, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 903866257f9b..9f6b3f2fef57 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 +20241119,12300,12300,12300,12100,209,2537140,00,0.00,N,3,0, 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, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index d06b11318e6e..74284af8e788 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 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, +20241115,19000,19000,19000,19000,0,0,00,0.00,N,3,0, +20241114,19000,19000,19000,19000,0,0,00,0.00,N,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, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 1f3cc688ae85..daec7d2b936a 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 +20241119,32350,32050,32400,31350,227655,7276257000,00,0.00,N,2,300, 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, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 419c588d2d75..df66fe90ce06 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 +20241119,10100,9960,10290,9850,141161,1422838920,00,0.00,N,2,130, 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, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 011ff52bcda5..d84cdb63a895 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241118,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, +20241115,2385,2385,2385,2385,0,0,00,0.00,N,0,0, +20241114,2385,2385,2385,2385,0,0,00,0.00,N,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, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index a8d993f01dcd..bbbfb4d1f9f7 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 +20241119,21800,22150,22600,21650,546635,12102546550,00,0.00,N,2,400, 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, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 51b43f229e05..cc655164f7f4 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 +20241119,2140,2150,2150,2100,1957,4160280,00,0.00,N,2,25, 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, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index ecc79ed91be3..3c739750b403 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 +20241119,2055,2060,2085,2030,61176,126057305,00,0.00,N,5,-10, 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, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 517047b1064f..bea42d2a93d8 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2350,2350,2350,2350,0,0,00,0.00,Y,3,0, +20241118,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, +20241115,2350,2350,2350,2350,0,0,00,0.00,N,0,0, +20241114,2350,2350,2350,2350,0,0,00,0.00,N,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, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index ee5c797353e0..e8b471878f9c 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 +20241119,2120,2120,2160,2115,5094,10798130,00,0.00,N,3,0, 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, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 0c12d27908e5..2715033cd1c1 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 +20241119,23200,24050,24650,23150,364665,8689459350,00,0.00,N,5,-1100, 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, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 28931b99c0e6..ac3ab6f409cd 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 +20241119,9980,9530,10480,9350,235540,2381697620,00,0.00,N,2,720, 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, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 10af31da4deb..980b8e7c872f 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 +20241119,3880,3900,3940,3820,79687,307817855,00,0.00,N,5,-80, 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, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 79f6ff1ed53b..2600ca5acc7d 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 +20241119,6200,6330,6370,6180,82147,512844070,00,0.00,N,5,-30, 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, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 16a7c19853a0..3095beef028d 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 +20241119,8410,8310,8520,8290,71468,602575890,00,0.00,N,2,100, 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, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index a4624dc39ef2..7afbf73d534a 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 +20241119,14850,14900,14980,14310,594142,8730357720,00,0.00,N,2,250, 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, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index deac750339e1..efdc4b671efe 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 +20241119,9570,8860,9770,8860,114318,1076883110,00,0.00,N,2,630, 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, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index b8e7f5945227..f4d69697b324 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 +20241119,11570,11760,11950,11520,97610,1135415690,00,0.00,N,5,-190, 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, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 7dde84e6b082..8623f3cb92c6 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 +20241119,13100,14180,14360,12920,195346,2585476780,00,0.00,N,5,-1080, 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, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index c9ccdb57caff..51cbe94e1c8b 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 +20241119,2010,2005,2010,2005,8065,16170350,00,0.00,N,3,0, 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, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index d9b5f44aa1c2..f98ca2fe3d9f 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 +20241119,22750,23000,23900,22400,185039,4258612450,00,0.00,N,5,-600, 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, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index f51eb6eec68f..554bf6f0e191 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 +20241119,8860,8770,8960,8710,29617,261777620,00,0.00,N,2,90, 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, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 1a12ae01d5e0..de55503e2369 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 +20241119,16570,15790,16570,15790,14389,235474240,00,0.00,N,2,580, 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, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 16dae5f866e1..9f89e9bf4f36 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 +20241119,51200,48150,51400,48050,161189,8066751300,00,0.00,N,2,2750, 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, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 894ad9c6e69b..aa88a9e4207a 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 +20241119,8120,8060,8450,7740,12144477,98199772220,00,0.00,N,2,600, 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, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 7bf9eb4d584b..97a46f4860f3 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 +20241119,13280,13350,13550,13210,41220,550797370,00,0.00,N,5,-200, 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, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 0fe96961f939..f9025813d673 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 +20241119,2080,2115,2115,2065,8959,18657335,00,0.00,N,5,-10, 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, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index dd101e0c528a..813486f731bd 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 +20241119,3600,3680,3680,3560,176083,634341290,00,0.00,N,5,-100, 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, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index e0aee26d889c..aeee6bc25159 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 +20241119,6900,7010,7180,6800,547319,3794585840,00,0.00,N,5,-110, 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, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 532e60446bf3..04042ed252a5 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 +20241119,1988,1988,1988,1981,10629,21097409,00,0.00,N,2,7, 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, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 2e752357f5ab..cc0548bf3584 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 +20241119,2080,2095,2120,2075,17629,36772185,00,0.00,N,5,-25, 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, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 8b6b755d6a2a..71517af5410c 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 +20241119,7020,7510,7520,6960,154680,1106167000,00,0.00,N,5,-480, 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, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 657c5ee496a4..bf72078a962f 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 +20241119,9250,9340,9430,9150,65436,606420450,00,0.00,N,5,-90, 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, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index e06234ee4991..ce3ab5e76566 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 +20241119,8430,8170,8700,8130,3642464,30918626300,00,0.00,N,2,330, 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, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 90ca228a63df..cc4f05a7a8ba 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 +20241119,1988,1993,1993,1963,44627,87993044,00,0.00,N,2,5, 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, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index a126340b8ae9..c05ab8a16095 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 +20241119,2135,2130,2140,2105,35752,76042425,00,0.00,N,5,-5, 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, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index bd30e7f015c2..0a486999aa48 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241118,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20241115,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20241114,2020,2020,2020,2020,0,0,00,0.00,N,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, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 3b6167bc65ff..fdd07ad2bac8 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 +20241119,2100,2105,2105,2080,958,2009105,00,0.00,N,5,-5, 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, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index e9c37e68d4c2..6b4e461aaef7 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 +20241119,2135,2135,2145,2120,24230,51674955,00,0.00,N,5,-25, 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, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 6df4f282bdb2..3ac11b7471ca 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 +20241119,1283,1300,1326,1273,475554,615428706,00,0.00,N,5,-30, 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, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 0338868ef784..8a36b1bca487 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 +20241119,2025,2030,2030,2010,4232,8534610,00,0.00,N,2,15, 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, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index ce0bae35091d..e906074e1672 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 +20241119,2030,2035,2040,2030,3985,8096530,00,0.00,N,5,-5, 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, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 523e7109eaee..2a7692bbbb61 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 +20241119,2060,2060,2080,2060,17144,35350405,00,0.00,N,3,0, 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, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index fd33f324f835..7ca1c0a7f6f7 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 +20241119,2095,2120,2120,2095,9581,20109125,00,0.00,N,5,-15, 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, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 2891939dac9f..bfff3d01c949 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 +20241119,2045,2055,2055,2035,8252,16852085,00,0.00,N,2,10, 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, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index dcd8698b2664..b117677b0da5 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 +20241119,5010,5150,5250,5000,223651,1132518560,00,0.00,N,5,-160, 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, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index a05981f807cf..513c3dd77247 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 +20241119,2090,2080,2090,2020,90374,185724915,00,0.00,N,2,5, 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, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index f2abc6988e5d..0886cc146bc3 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 +20241119,1990,1998,1998,1983,12658,25182786,00,0.00,N,5,-5, 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, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 7740a6baf080..cb5894c995a4 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 +20241119,2020,2030,2030,2010,1766,3569050,00,0.00,N,3,0, 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, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 4cda85c96236..7c734e01ced6 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 +20241119,2025,2040,2040,2025,10026,20391120,00,0.00,N,5,-10, 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, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index b97a7d4c30e3..5741a0d1693e 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 +20241119,15650,16800,16970,15280,193312,3082397800,00,0.00,N,5,-1150, 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, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 751f1e679af6..5e489c02c8ab 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 +20241119,11720,11550,13440,11550,7092160,88683964420,00,0.00,N,2,60, 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, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index b39116c3b843..71d0682f4700 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 +20241119,2005,2015,2015,2000,836,1675165,00,0.00,N,2,5, 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, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 7fbb8be05ea2..9f3b97f83d7a 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 +20241119,2065,2060,2090,2060,8920,18425255,00,0.00,N,2,5, 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, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 5351cf96f81f..808df9b79113 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 +20241119,2135,2135,2140,2050,83936,176961750,00,0.00,N,5,-10, 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, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index bdbb83e38735..b019d98934c8 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 +20241119,14160,14300,14760,13930,642781,9177269040,00,0.00,N,5,-50, 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, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index d7660d8a5d4b..8ff46d93a2ac 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 +20241119,2085,2110,2115,2065,48585,100997490,00,0.00,N,5,-30, 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, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index e07afd1fe04c..60c3a5fa6f7f 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 +20241119,2055,2070,2075,2020,85244,173402575,00,0.00,N,5,-35, 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, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 885a77f4a9b7..ed4704fafbf9 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 +20241119,15300,15020,16000,14980,902063,13955080590,00,0.00,N,2,540, 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, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index a86bd8d8936d..f4b38244481c 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 +20241119,42000,41850,43400,41600,358681,15191274950,00,0.00,N,2,450, 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, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index a5d486d45759..28ffea7591a3 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 +20241119,7390,7350,7690,7100,723762,5328414250,00,0.00,N,2,540, 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, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index c2d5b79d7ce2..fb953615e677 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 +20241119,11760,11660,12770,11390,1012422,12267330650,00,0.00,N,5,-40, 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, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index b198a1c2e1df..bd16dcf54426 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 +20241119,11120,11180,11420,11020,66604,742466800,00,0.00,N,5,-60, 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, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 108e7bcef9b3..e6b9b19988a5 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241118,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20241115,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20241114,2095,2095,2095,2095,0,0,00,0.00,N,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, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index bb9ce3d2178d..aa304ad923f2 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 +20241119,16270,16270,16270,16270,1,16270,00,0.00,N,5,-470, 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, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 6626ffce4256..2955ab6d2b25 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 +20241119,1986,1995,1995,1982,1197,2376572,00,0.00,N,5,-4, 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, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index b73bd3c7d99a..2684de6f05c1 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 +20241119,2005,2000,2020,2000,3724,7461525,00,0.00,N,5,-5, 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, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 7e6a4bf53160..f4f9b25a356f 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 +20241119,2050,2050,2065,2045,10448,21459210,00,0.00,N,5,-15, 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, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 7c006c5aeaed..163a523d0afc 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -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, +20241119,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241118,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20241115,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20241114,2275,2275,2275,2275,0,0,00,0.00,N,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, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index e70af8605646..a45ad7db90f2 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 +20241119,2045,2040,2050,2020,48810,99086080,00,0.00,N,2,5, 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, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index f206053a8114..8762d5a189b5 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 +20241119,2010,2005,2010,2000,9696,19411600,00,0.00,N,2,5, 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, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 57a8d6287b1a..6a0193fcbb7e 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 +20241119,2010,2015,2020,1991,62126,124462595,00,0.00,N,5,-5, 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, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 63eec8f9139b..b5877df8c934 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 +20241119,2005,2005,2015,1993,19598,39181810,00,0.00,N,5,-5, 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, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index d2fb4fa5f8f2..7886d39f9765 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 +20241119,2030,2030,2030,2025,1296,2624520,00,0.00,N,3,0, 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, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 750da767d846..d9321b83dd9e 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 +20241119,2020,2035,2035,2010,8086,16290315,00,0.00,N,3,0, 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, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 0b14f0f3818a..e942fc097f51 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 +20241119,2045,1980,2045,1960,2160784,4415701354,00,0.00,N,2,65, 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, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 6576ce1f75b6..bd07980a969e 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 +20241119,2010,2015,2015,2005,5350,10731115,00,0.00,N,5,-5, 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, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index c2ab02db93ae..0c270f1c1ba7 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 +20241119,2030,2030,2040,2025,18985,38579025,00,0.00,N,5,-5, 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, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index d664960b28dd..e600da758b47 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 +20241119,1980,1984,1984,1979,71532,141642224,00,0.00,N,5,-2, 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, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index a091b1b16629..4aebdae01cd4 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 +20241119,2020,2020,2020,2010,43102,86825880,00,0.00,N,3,0, 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, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index fd4051175707..596af8d3291f 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 +20241119,36300,36000,36750,35250,6469,231800300,00,0.00,N,2,600, 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, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv new file mode 100644 index 000000000000..1fae8a0f5c7b --- /dev/null +++ b/487830/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,2010,2010,2015,2005,77164,154994290,00,0.00,N,2,5, +20241118,2005,2005,2015,2000,336239,674472235,00,0.00,N,2,5, +20241115,2000,2350,2485,2000,15542236,34276142985,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 784685a6bdf7..4385e86cf5ea 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 +20241119,2015,2010,2020,2010,17758,35715230,00,0.00,N,2,5, 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, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index de1dd0c824f5..2c41d6fdcc63 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 +20241119,37450,39550,39550,37100,1345656,50724555750,00,0.00,N,5,-2100, 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,