diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index e3ca2cfdbf6c..40665538be82 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 +20241121,6690,6760,6800,6690,29989,202132570,00,0.00,N,5,-50, 20241120,6740,6740,6800,6700,27960,188623510,00,0.00,N,5,-40, 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, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 283fb88d75d8..d265958c4f09 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 +20241121,469,490,490,467,188676,90042965,00,0.00,N,5,-2, 20241120,471,480,487,471,73476,35403142,00,0.00,N,5,-14, 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, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index e948170fd087..15707316666c 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 +20241121,6150,6050,6280,5910,4785,28829430,00,0.00,N,2,110, 20241120,6040,6090,6200,6040,3620,22062240,00,0.00,N,5,-40, 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, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index c9563a83a52d..9aca32adcfc8 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 +20241121,68400,68100,68500,67800,4242,289234500,00,0.00,N,2,200, 20241120,68200,67700,68200,67500,4215,285876200,00,0.00,N,2,500, 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, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 1aa908951f0b..5b2c84765b14 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 +20241121,21050,20750,21200,20750,223603,4703993000,00,0.00,N,2,200, 20241120,20850,20750,21000,20700,98103,2047370550,00,0.00,N,3,0, 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, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 469ac4ec4a88..34c5ccd00171 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 +20241121,117200,117600,119000,113300,1810183,211242477500,00,0.00,N,2,100, 20241120,117100,118300,120800,116500,1649957,195233428300,00,0.00,N,5,-300, 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, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 075f4b996711..ee6f69495654 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 +20241121,79200,81600,81600,79200,44463,3550900300,00,0.00,N,5,-2100, 20241120,81300,79700,81800,79100,48211,3902936100,00,0.00,N,2,1700, 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, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 5ef0e9684959..9ef1f1f2e52f 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 +20241121,9650,9670,9700,9570,10166,98108410,00,0.00,N,5,-30, 20241120,9680,9610,9690,9480,60913,582035620,00,0.00,N,2,160, 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, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index aaf883382f5e..08139a0edd72 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 +20241121,218000,213000,228000,210000,171123,37855543000,00,0.00,N,2,5000, 20241120,213000,216000,219500,210500,112081,24018469000,00,0.00,N,2,2000, 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, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 0996b5aedfc9..50a868103474 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 +20241121,1361,1367,1373,1360,18195,24897382,00,0.00,N,5,-6, 20241120,1367,1361,1368,1351,8675,11833524,00,0.00,N,2,6, 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, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 6a0198a4cd5e..db898228bd62 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 +20241121,35650,36300,36300,35450,31153,1115981000,00,0.00,N,5,-100, 20241120,35750,34950,35900,34850,45760,1629648700,00,0.00,N,2,1050, 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, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index a23b02e97212..581d509d006e 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 +20241121,4220,4230,4260,4160,25784,108390705,00,0.00,N,3,0, 20241120,4220,4220,4255,4190,24590,103591510,00,0.00,N,5,-30, 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, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index fb6359051d83..b15046d89891 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 +20241121,7100,7160,7160,7040,6573,46546540,00,0.00,N,5,-40, 20241120,7140,7260,7260,7010,7318,51841090,00,0.00,N,2,80, 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, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 108185cabc7b..70469145baf8 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 +20241121,17240,17060,17320,16950,34767,597421200,00,0.00,N,2,190, 20241120,17050,16840,17130,16840,37327,635841620,00,0.00,N,2,50, 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, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 5d6d668cb027..4fd04d4d6eac 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 +20241121,113300,117600,117700,112800,187680,21440272400,00,0.00,N,5,-2400, 20241120,115700,112000,118700,111600,234156,26983546200,00,0.00,N,2,3700, 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, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index f3b1da281be8..f4d980b50e97 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 +20241121,97600,98100,98900,96800,877875,86216595410,00,0.00,N,5,-500, 20241120,98100,95300,99200,95000,1315123,129109646700,00,0.00,N,2,2800, 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, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 9bf5ad449c06..7e87bb443b6f 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241121,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241120,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241119,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 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, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 3c9da62fd1f2..a23a2ffb4776 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 +20241121,12920,12930,12990,12790,5328,68589780,00,0.00,N,5,-20, 20241120,12940,13180,13180,12770,6630,85235600,00,0.00,N,2,30, 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, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 97fccc592bb0..e4be83d6a956 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 +20241121,4575,4565,4640,4520,131478,602207750,00,0.00,N,2,10, 20241120,4565,4455,4575,4450,123986,562794795,00,0.00,N,2,80, 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, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 55c4ebc67521..c9ef44284280 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 +20241121,6480,6440,6520,6370,29395,189825430,00,0.00,N,2,40, 20241120,6440,6440,6520,6400,66487,428245680,00,0.00,N,5,-60, 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, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 5c873e8560b4..cc3264d00477 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 +20241121,1947,1931,1973,1926,541542,1058857050,00,0.00,N,5,-6, 20241120,1953,1990,2010,1909,1131283,2203460367,00,0.00,N,5,-41, 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, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 22bcb2de9365..a7af50ffee90 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 +20241121,3840,3845,3850,3800,35316,135050755,00,0.00,N,2,25, 20241120,3815,3785,3845,3775,50887,194004810,00,0.00,N,2,20, 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, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 38f3803ed2e3..724f79d997b6 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 +20241121,18140,19790,19950,18010,155085,2886172460,00,0.00,N,5,-1530, 20241120,19670,19670,20150,19370,29580,580263020,00,0.00,N,2,180, 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, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 138ce5421d77..9073015f316d 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 +20241121,5660,5630,5680,5620,5283,29813620,00,0.00,N,2,40, 20241120,5620,5650,5680,5620,7867,44411010,00,0.00,N,5,-20, 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, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 4a8dac658407..afb7c511e622 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 +20241121,11700,10570,12170,9710,15271953,173380205160,00,0.00,N,2,1800, 20241120,9900,9280,9960,9060,629575,6081397440,00,0.00,N,2,600, 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, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index eab2157acf90..f8e5ffcbfb65 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 +20241121,38300,42000,42200,38000,321208,12792505800,00,0.00,N,5,-3350, 20241120,41650,46450,51000,41650,1582530,73138225650,00,0.00,N,5,-2250, 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, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 5814d8acf951..d184f0556adc 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 +20241121,12900,13500,13530,12840,385071,5017868130,00,0.00,N,5,-750, 20241120,13650,13380,14230,13280,498851,6918856390,00,0.00,N,2,320, 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, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 208c862a34a3..c4141914a423 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 +20241121,3450,3455,3475,3405,20343,69900295,00,0.00,N,2,15, 20241120,3435,3395,3475,3395,11000,38004505,00,0.00,N,2,25, 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, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 6224713dab39..43ea642c80cf 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 +20241121,69900,69500,70000,69400,416,29013900,00,0.00,N,2,400, 20241120,69500,69600,69600,69300,51,3545000,00,0.00,N,5,-600, 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, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index a9f7f54931c6..a7b4c1168df7 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 +20241121,109000,110300,110300,108500,4752,518821000,00,0.00,N,5,-2200, 20241120,111200,111000,112100,110300,2892,321743800,00,0.00,N,5,-200, 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, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 2062b95206b7..da88e58f830b 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 +20241121,36800,37550,38900,36500,1316,48812000,00,0.00,N,5,-950, 20241120,37750,38100,38100,36700,209,7721250,00,0.00,N,2,450, 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, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 0fc1a77f1eef..e7b99e7e77af 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 +20241121,168800,168200,173000,168200,3821502,650691306000,00,0.00,N,5,-1800, 20241120,170600,175000,175100,170200,3689296,636442685500,00,0.00,N,3,0, 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, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 3659b96472ee..47f3b90ffb87 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 +20241121,393000,395500,398000,385000,7730,3022609000,00,0.00,N,5,-2500, 20241120,395500,410500,420000,392500,11506,4587176500,00,0.00,N,5,-15000, 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, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 016d8af3d076..93239711b225 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 +20241121,2870,2900,2920,2840,136899,394220915,00,0.00,N,5,-45, 20241120,2915,2890,2990,2885,110768,324866885,00,0.00,N,2,30, 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, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 84c9808cd08e..26009139c3ef 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 +20241121,5170,5140,5170,5120,10411,53538210,00,0.00,N,2,40, 20241120,5130,5110,5150,5110,4021,20611390,00,0.00,N,2,30, 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, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 3d27e253bed4..3852e992d994 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 +20241121,28200,28200,28500,27850,733904,20681401100,00,0.00,N,2,50, 20241120,28150,28200,28400,28100,353797,9977327550,00,0.00,N,5,-100, 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, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 73c0f0b4ed24..40879c598c0c 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 +20241121,10560,10670,11140,10560,2158,22923060,00,0.00,N,5,-110, 20241120,10670,11000,11000,10620,361,3877810,00,0.00,N,5,-330, 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, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 7f84831bfd98..3f9b4363d219 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 +20241121,371500,374500,375000,369000,193293,71919742000,00,0.00,N,5,-2500, 20241120,374000,360000,376500,359500,96507,35907721832,00,0.00,N,2,9500, 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, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index f0a25fa4ba69..5ccd773f9b26 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 +20241121,26400,26300,26400,26050,2801,73391500,00,0.00,N,2,50, 20241120,26350,26450,26450,26100,1587,41684350,00,0.00,N,2,50, 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, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 189da736b643..1255301c69ff 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 +20241121,25100,24600,25100,24350,4894,121903500,00,0.00,N,2,500, 20241120,24600,24300,24700,24300,3416,83535050,00,0.00,N,2,50, 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, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 74edf8df6fab..67f047f361a8 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 +20241121,29550,29300,29700,28950,128282,3770768900,00,0.00,N,2,350, 20241120,29200,29100,29450,29050,88758,2593516800,00,0.00,N,5,-50, 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, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 4ebabf31fa15..dc73fbfcf9c2 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 +20241121,530,556,565,519,7315596,3925565730,00,0.00,N,5,-41, 20241120,571,441,573,441,35496116,18908279935,00,0.00,N,2,130, 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, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index d948b0eb0d9a..ea45077cdd52 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 +20241121,4735,4835,4900,4720,341076,1629275885,00,0.00,N,5,-100, 20241120,4835,4755,4840,4700,437553,2087757465,00,0.00,N,2,55, 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, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index d0050207a7b3..7389d3ac5d37 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 +20241121,18010,18110,18660,17930,428,7729550,00,0.00,N,5,-100, 20241120,18110,18110,18310,18110,255,4636720,00,0.00,N,5,-200, 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, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index acd0176aaf13..4be9238e3469 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 +20241121,6280,6270,6350,6240,16247,102000340,00,0.00,N,2,10, 20241120,6270,6230,6310,6220,4886,30551570,00,0.00,N,2,40, 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, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index bac6c442ce40..77a9e7e63957 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 +20241121,33600,33200,33800,33200,115265,3863061200,00,0.00,N,5,-50, 20241120,33650,34050,34100,33250,112126,3779814500,00,0.00,N,5,-350, 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, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index ddc842db57f1..9f6c37c87a32 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 +20241121,970,1001,1001,969,64903,63648837,00,0.00,N,5,-31, 20241120,1001,990,1006,947,91623,90588320,00,0.00,N,3,0, 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, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 14ae8d50681e..15a7f3b85ec4 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 +20241121,860,860,877,846,33039,28482901,00,0.00,N,3,0, 20241120,860,856,884,856,28940,25042458,00,0.00,N,5,-4, 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, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index fe7fc2f70f3d..134107d390d1 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 +20241121,97600,97400,98500,96600,29009,2835092700,00,0.00,N,2,600, 20241120,97000,96600,99500,96000,62379,6084900200,00,0.00,N,5,-500, 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, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index e2b31e6b6809..506c93c1578a 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 +20241121,23650,24200,24200,23650,74242,1773249650,00,0.00,N,5,-700, 20241120,24350,24050,24450,23800,71208,1712858250,00,0.00,N,2,150, 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, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 82bd13b591f1..a54a6e7d1484 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 +20241121,5370,5410,5550,5290,1288,6896800,00,0.00,N,5,-30, 20241120,5400,5400,5530,5380,2230,12087000,00,0.00,N,3,0, 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, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 3a0e1c436a3e..cc7f677e3bda 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 +20241121,31600,30450,32350,30450,2251,70283700,00,0.00,N,2,1200, 20241120,30400,30250,30400,30250,96,2906850,00,0.00,N,2,200, 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, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 3b0718f23ada..ed2137460887 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 +20241121,28000,27850,28350,27750,61162,1716996950,00,0.00,N,2,200, 20241120,27800,27750,28100,27700,77318,2156537050,00,0.00,N,5,-200, 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, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index fa6756ece487..b7c9f71aead8 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 +20241121,130400,127600,131100,126300,729,94210700,00,0.00,N,2,2800, 20241120,127600,126300,128600,126000,2804,358315100,00,0.00,N,2,1300, 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, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index a6a3ed009706..1ccafc2ac167 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241121,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241120,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241119,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 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, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 3fa74dce0eca..50e2f7e717b2 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 +20241121,3135,3195,3205,3125,468421,1476256120,00,0.00,N,5,-70, 20241120,3205,3275,3275,3140,428163,1366739320,00,0.00,N,5,-30, 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, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 8619538cbd10..febfb74e53d9 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 +20241121,651,653,664,640,51921,33731386,00,0.00,N,5,-2, 20241120,653,677,690,651,77917,51406236,00,0.00,N,5,-24, 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, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 5d1f6da32422..60d70366dd7c 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 +20241121,7370,7410,7480,7320,29244,216895750,00,0.00,N,5,-40, 20241120,7410,7500,7540,7300,31359,232615580,00,0.00,N,5,-80, 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, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 6d4f19da1f74..905d039fe3fe 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 +20241121,3140,3135,3230,3130,948542,3000920185,00,0.00,N,5,-10, 20241120,3150,3220,3280,3145,1263684,4049049895,00,0.00,N,5,-45, 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, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 2e3f74e55e70..e8b56f250091 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 +20241121,9500,7710,9840,7710,1602649,14455759570,00,0.00,N,2,1930, 20241120,7570,7880,7880,7340,139516,1052875310,00,0.00,N,5,-390, 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, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 53c560799442..5b9e38ecfa2d 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 +20241121,27900,27700,28050,27600,7583,211298550,00,0.00,N,2,300, 20241120,27600,27600,27750,27600,388,10734450,00,0.00,N,2,50, 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, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 876a81afe364..c0590c27f23d 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 +20241121,436,434,445,432,45480,19896127,00,0.00,N,5,-1, 20241120,437,438,445,435,59506,26188396,00,0.00,N,5,-1, 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, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 771d080532f5..e1f3cc462f99 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 +20241121,8100,7980,8180,7980,142613,1154657680,00,0.00,N,2,50, 20241120,8050,8100,8150,7970,150161,1212700990,00,0.00,N,5,-50, 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, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index b63b677680ce..d035f697e8ef 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 +20241121,1518,1533,1538,1515,212084,322773329,00,0.00,N,5,-15, 20241120,1533,1516,1554,1513,356305,547402084,00,0.00,N,2,17, 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, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index bd4106d407a1..6ecab240141c 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 +20241121,4020,4005,4355,3985,8597468,35838186175,00,0.00,N,2,15, 20241120,4005,3715,4180,3700,14530381,58111241830,00,0.00,N,2,270, 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, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 57520070d3d4..e1132faf83d9 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 +20241121,3990,3765,4000,3765,252850,991912025,00,0.00,N,2,190, 20241120,3800,3820,3835,3755,149950,568336365,00,0.00,N,2,20, 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, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index cd880808b5b9..0db150ac0d3f 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 +20241121,3900,3850,3900,3810,2005,7736030,00,0.00,N,2,50, 20241120,3850,3740,3850,3740,2336,8849875,00,0.00,N,2,55, 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, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 3befdb54e6f5..4ea6a9dc2347 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 +20241121,22000,22350,23050,21950,91126,2035369600,00,0.00,N,5,-600, 20241120,22600,24350,24350,22000,209974,4811768450,00,0.00,N,5,-1250, 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, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 5fe7da1a83af..12b56880b518 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 +20241121,11440,11550,11620,11380,587778,6751578150,00,0.00,N,5,-20, 20241120,11460,11510,11850,11280,1099609,12661463250,00,0.00,N,3,0, 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, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index cb471348f0fd..3d1cab1d5cfe 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 +20241121,27850,28000,28100,27750,300176,8381952986,00,0.00,N,5,-150, 20241120,28000,27900,28150,27800,292517,8186129050,00,0.00,N,5,-50, 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, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 0b6e593c977c..5cbb29c11a1b 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 +20241121,28700,28900,28900,28700,448,12866200,00,0.00,N,3,0, 20241120,28700,29300,29500,28700,2194,63448550,00,0.00,N,5,-100, 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, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 90b4f0749aa5..0712bab3b08a 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 +20241121,1274,1063,1274,1022,99430144,115618757890,00,0.00,N,1,294, 20241120,980,1010,1042,935,45451356,45116035809,00,0.00,N,5,-110, 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, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 848898af8a64..df45c9273492 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 +20241121,8710,8690,8750,8660,11321,98631930,00,0.00,N,2,20, 20241120,8690,8700,8760,8620,13447,116489120,00,0.00,N,2,50, 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, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index d8e895e0547b..a3530cd51da7 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 +20241121,504,497,504,496,591069,296492517,00,0.00,N,2,7, 20241120,497,497,499,495,517169,257274688,00,0.00,N,5,-1, 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, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index c1fd97a44cc7..fa87173c84f6 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 +20241121,828,829,844,819,587380,486382680,00,0.00,N,5,-1, 20241120,829,815,840,808,769214,631961829,00,0.00,N,2,2, 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, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 685997419d06..69c8b9b82d05 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,42500,42500,42600,41000,94567,3993651850,00,0.00,N,2,150, +20241121,42500,42500,42500,42500,0,0,00,0.00,Y,3,0, +20241120,42500,42500,42600,41000,94567,3993651850,00,0.00,Y,2,150, 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, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 593c8b811ee7..b0441d6cad61 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 +20241121,6890,6870,6920,6810,4202,28857510,00,0.00,N,2,20, 20241120,6870,6850,6880,6780,5028,34343170,00,0.00,N,2,40, 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, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 34945545f16c..d183aa02c423 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 +20241121,9860,9820,9910,9740,7685,75314620,00,0.00,N,5,-60, 20241120,9920,9860,9920,9720,6975,68163810,00,0.00,N,2,60, 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, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index e8e217ec960d..336f04c884e2 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 +20241121,8670,8840,8840,8630,2856,24775650,00,0.00,N,5,-170, 20241120,8840,8620,8850,8620,1886,16490000,00,0.00,N,2,220, 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, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 1260ac1be449..54906d1fee47 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 +20241121,27950,28800,29250,27850,648076,18334841200,00,0.00,N,5,-1450, 20241120,29400,28800,29600,27550,748408,21429434050,00,0.00,N,2,350, 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, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index c038320b16d3..d5b42703097c 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 +20241121,537,530,538,529,60418,32164117,00,0.00,N,2,2, 20241120,535,538,541,528,74641,39861879,00,0.00,N,5,-1, 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, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index a3d8db14dc13..e1c383290003 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 +20241121,51200,50400,51400,50100,1068,54310400,00,0.00,N,2,800, 20241120,50400,50000,50500,49200,1916,95425250,00,0.00,N,2,750, 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, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index b143fbfbe588..710d8fcf2add 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 +20241121,20250,20550,20650,20200,60788,1241126700,00,0.00,N,5,-350, 20241120,20600,19820,20800,19810,184668,3775565980,00,0.00,N,2,630, 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, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 3d98930c3033..1936fe33d77b 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 +20241121,78100,77800,78700,77800,2064,161455700,00,0.00,N,5,-500, 20241120,78600,78200,79100,78000,1143,89577400,00,0.00,N,2,500, 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, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 15a868b9627c..6d85136c5268 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 +20241121,4425,4470,4470,4395,344111,1528676525,00,0.00,N,3,0, 20241120,4425,4335,4495,4310,521176,2307539330,00,0.00,N,2,90, 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, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index fa3ad79afffd..88c71a328259 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 +20241121,12120,12110,12150,12030,21776,263453010,00,0.00,N,2,30, 20241120,12090,11980,12150,11980,25616,308627710,00,0.00,N,2,10, 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, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index ca6c97c6744f..a1f1e0ff6f15 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 +20241121,14980,16220,16220,14450,6750,100793880,00,0.00,N,5,-650, 20241120,15630,15630,16350,15400,1046,16281430,00,0.00,N,3,0, 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, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index fe901cad917e..3bcdee29881f 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 +20241121,2145,2130,2160,2125,93503,200100860,00,0.00,N,3,0, 20241120,2145,2185,2185,2140,154965,333693585,00,0.00,N,5,-20, 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, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 58611acb87ee..eda38b712df7 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 +20241121,2825,2845,2850,2815,83646,236974105,00,0.00,N,5,-20, 20241120,2845,2795,2845,2795,89252,251754305,00,0.00,N,2,40, 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, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index fc54f6691456..dafe6d574972 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 +20241121,16410,16350,16580,16310,72925,1202236140,00,0.00,N,2,60, 20241120,16350,15920,16400,15910,59632,968722500,00,0.00,N,2,360, 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, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index dba32286f734..3b7e288ccc25 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 +20241121,1598,1586,1598,1555,17880,28243213,00,0.00,N,2,12, 20241120,1586,1634,1655,1570,31538,49890195,00,0.00,N,5,-48, 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, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 5b33e5c216f4..7ef07be5b951 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 +20241121,26600,26600,26900,26350,35200,938033900,00,0.00,N,5,-100, 20241120,26700,27750,28050,26600,105496,2851435300,00,0.00,N,5,-1100, 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, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 4804f5fc35f8..9e337e540d95 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 +20241121,2950,2650,3200,2625,7463260,21924759875,00,0.00,N,2,395, 20241120,2555,2620,2665,2530,630947,1626824480,00,0.00,N,5,-115, 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, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 8ccacd9c0a89..0fb6087309d4 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 +20241121,20550,20550,20650,20300,4469,91466750,00,0.00,N,3,0, 20241120,20550,20500,20800,20450,6416,132211500,00,0.00,N,3,0, 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, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 2112f9cbc98e..f8c8df35c8aa 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 +20241121,13500,13370,13570,13310,9621,129497510,00,0.00,N,2,90, 20241120,13410,13300,13500,13280,9021,120877540,00,0.00,N,2,110, 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, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 27e104660412..9a3a1407e8b3 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 +20241121,243500,242500,244000,240000,1204,292336000,00,0.00,N,2,1000, 20241120,242500,245000,245000,239500,1564,377939500,00,0.00,N,5,-2500, 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, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index b53c9b58ec33..7d601371ddb8 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 +20241121,762,787,787,753,67563,51305361,00,0.00,N,2,6, 20241120,756,746,763,743,81355,61073423,00,0.00,N,2,13, 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, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 230052f0fc7b..c8e9e6acc2b5 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 +20241121,9030,9000,9030,8940,15811,141753040,00,0.00,N,2,40, 20241120,8990,8960,9030,8950,8625,77484640,00,0.00,N,3,0, 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, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index db2106845726..fda3fb1f7e2b 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 +20241121,2765,2825,2860,2760,1164235,3260101330,00,0.00,N,5,-235, 20241120,3000,2910,3045,2760,4203074,12201196470,00,0.00,N,2,240, 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, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 62de33d58ee3..2260f5eb4185 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 +20241121,6910,6750,6980,6730,127304,875009820,00,0.00,N,2,160, 20241120,6750,6820,6840,6630,66885,451713820,00,0.00,N,5,-100, 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, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 0b5adeb3eb00..8f33eb5093e5 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 +20241121,50000,50100,50100,49900,354,17689200,00,0.00,N,5,-400, 20241120,50400,49850,50400,49650,994,49489600,00,0.00,N,2,300, 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, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 5d8bde5e1bff..5ed745aff17d 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 +20241121,2670,2645,2685,2625,107242,283563425,00,0.00,N,2,40, 20241120,2630,2630,2650,2625,46729,123024215,00,0.00,N,3,0, 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, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 076301d62b3e..58375bb9ad59 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 +20241121,4450,4480,4490,4420,37188,165209410,00,0.00,N,5,-30, 20241120,4480,4465,4485,4440,13276,59235525,00,0.00,N,2,10, 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, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index b34c1db80ce0..996b83db3a6f 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 +20241121,1970,1960,2000,1960,5464,10879575,00,0.00,N,2,10, 20241120,1960,1941,1990,1931,7322,14403667,00,0.00,N,2,24, 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, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 836713d8311e..e5092e2051a1 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 +20241121,3870,3815,3870,3815,16458,63256545,00,0.00,N,2,40, 20241120,3830,3785,3835,3780,16098,61578620,00,0.00,N,2,5, 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, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 1fc7f4f5d896..67f0e5371397 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 +20241121,18340,18600,18600,18050,15724,289305470,00,0.00,N,5,-280, 20241120,18620,18710,18860,18490,11693,217189430,00,0.00,N,5,-70, 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, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 893fb8fd246b..3296adb9ff9c 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 +20241121,3030,3030,3035,2985,26165,78725000,00,0.00,N,3,0, 20241120,3030,2995,3040,2975,35407,106702255,00,0.00,N,2,35, 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, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index b01fce67bb8c..156d12a96a83 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 +20241121,7700,7800,7850,7670,83106,640938090,00,0.00,N,5,-100, 20241120,7800,7790,7900,7720,62746,488686470,00,0.00,N,2,10, 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, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 0eb63c156f50..c5ee000d48cf 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 +20241121,18400,18530,18600,18250,14146,259506090,00,0.00,N,5,-130, 20241120,18530,18370,18530,18060,16941,310637900,00,0.00,N,2,270, 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, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 89c02efa329d..b6384fb958b2 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 +20241121,6240,6370,6370,6220,42950,268410720,00,0.00,N,5,-70, 20241120,6310,6310,6350,6260,41521,261277890,00,0.00,N,3,0, 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, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index bf8a66b98770..ba957e4206f1 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 +20241121,551,553,579,535,2200656,1206767119,00,0.00,N,2,5, 20241120,546,556,567,546,1530218,845945366,00,0.00,N,5,-10, 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, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index e9344d87307f..a340b2f8ad4e 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 +20241121,233000,234000,238500,233000,12286,2886742000,00,0.00,N,5,-500, 20241120,233500,233000,237000,231500,10904,2560078000,00,0.00,N,5,-500, 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, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index e42fcf858e52..38dddc4c8cef 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 +20241121,12500,12510,12690,12390,41545,518902250,00,0.00,N,5,-200, 20241120,12700,12690,12770,12550,27260,344871260,00,0.00,N,5,-100, 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, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 811d8c0839d9..af4f1ac3b479 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,3165,2710,3165,2680,11886945,34629059475,00,0.00,N,1,730, 20241120,2435,3000,3050,2320,10990080,29373080010,00,0.00,N,5,-780, 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, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 0612e33300c6..3fafcc299a88 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 +20241121,5780,5760,5960,5740,8860,51369060,00,0.00,N,5,-30, 20241120,5810,5750,5910,5750,4190,24382850,00,0.00,N,2,10, 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, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 9e2bfe43f969..e35ed1ec57bd 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 +20241121,1112,1110,1113,1083,192297,209470935,00,0.00,N,2,4, 20241120,1108,1111,1111,1090,58150,63901467,00,0.00,N,2,2, 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, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index e9f474483489..e9851615e92b 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 +20241121,9270,9340,9440,9250,5148,47866310,00,0.00,N,5,-160, 20241120,9430,9250,9430,9130,1074,9929530,00,0.00,N,2,130, 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, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index be4933b55d8d..85873e27ab14 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 +20241121,173800,173900,174400,172500,14,2433600,00,0.00,N,2,1400, 20241120,172400,170400,172700,170100,6,1028500,00,0.00,N,2,400, 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, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 4b7bbe55973f..000c5d65bfff 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 +20241121,8390,8310,8570,8310,3413,28773380,00,0.00,N,2,20, 20241120,8370,8410,8600,8260,2300,19223180,00,0.00,N,3,0, 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, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index c85cdcb231f3..c6253998d63c 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 +20241121,440,447,452,440,135362,59901515,00,0.00,N,5,-12, 20241120,452,458,463,447,79712,36000369,00,0.00,N,5,-12, 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, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 29ba0f9c4940..91111c5f31eb 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 +20241121,696,723,723,696,77749,54689873,00,0.00,N,5,-23, 20241120,719,717,730,694,116555,82833569,00,0.00,N,2,6, 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, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index b8194da707a5..53f3fd1d79b3 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 +20241121,1339,1339,1349,1331,22346,29946975,00,0.00,N,3,0, 20241120,1339,1342,1350,1335,34596,46403696,00,0.00,N,5,-3, 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, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 936128651463..cdf4836f12aa 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 +20241121,1465,1461,1476,1448,254156,370396341,00,0.00,N,5,-11, 20241120,1476,1471,1486,1467,165150,243206870,00,0.00,N,5,-10, 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, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index d433600a6ea0..bffdf8b12bf6 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 +20241121,34000,33750,34750,33600,131214,4475977750,00,0.00,N,5,-50, 20241120,34050,34150,35200,33800,146696,5044931550,00,0.00,N,5,-150, 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, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 0aec5ea0a9eb..6d013a6d6e15 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 +20241121,5990,5910,6090,5800,1278930,7618992800,00,0.00,N,2,210, 20241120,5780,5980,6050,5770,1116403,6584407500,00,0.00,N,2,70, 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, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 1e091d3d4a80..9acb7a1d86fa 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 +20241121,1141,1118,1155,1109,383388,431863137,00,0.00,N,2,17, 20241120,1124,1125,1143,1118,261582,294651246,00,0.00,N,5,-4, 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, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 60c4951e58a3..f4897547f3ca 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 +20241121,827,807,827,770,233864,188348299,00,0.00,N,2,30, 20241120,797,819,819,791,256634,204505424,00,0.00,N,5,-15, 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, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 031d99787afc..7ccbbdc3112d 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 +20241121,21950,22000,22400,21900,75389,1667038100,00,0.00,N,5,-100, 20241120,22050,22150,22350,21850,82942,1832753650,00,0.00,N,5,-200, 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, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 3cbd8c09cffa..5bd022da5161 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 +20241121,5340,5360,5440,5300,51791,276889770,00,0.00,N,5,-30, 20241120,5370,5330,5570,5310,95819,519001890,00,0.00,N,5,-20, 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, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 3884af1e8018..ee9a16dcd3dd 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 +20241121,12830,12750,12830,12700,5784,73675460,00,0.00,N,2,30, 20241120,12800,12780,12800,12710,3551,45317760,00,0.00,N,2,30, 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, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index f3a3b1e3a7b7..bbaf2557c104 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 +20241121,2890,2890,2905,2740,11923,33667365,00,0.00,N,5,-5, 20241120,2895,2920,2940,2835,7922,22652435,00,0.00,N,5,-50, 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, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index b277b12b713a..a06a00bce809 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 +20241121,192000,189400,193000,187900,1536,291467900,00,0.00,N,5,-900, 20241120,192900,186500,193000,184200,2157,405915000,00,0.00,N,2,6700, 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, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 786ba7f1dcbb..9959f54991c4 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 +20241121,855,832,964,811,607457,531379123,00,0.00,N,2,23, 20241120,832,851,887,820,157554,133403702,00,0.00,N,5,-33, 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, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index af0bafe1f90c..879ac8775c83 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 +20241121,1304,1314,1325,1255,269148,348210753,00,0.00,N,5,-6, 20241120,1310,1290,1310,1280,149386,193567311,00,0.00,N,2,30, 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, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 3c29e391a76a..c077e3f22825 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 +20241121,5000,4510,5000,4465,3091508,14832699960,00,0.00,N,2,570, 20241120,4430,4400,4590,4345,1361617,6045609160,00,0.00,N,5,-205, 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, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 002328a967f7..270b9ccb1d99 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 +20241121,1922,1907,1931,1907,38600,74199887,00,0.00,N,2,15, 20241120,1907,1922,1932,1907,32130,61590653,00,0.00,N,5,-12, 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, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 16d343f6d811..6cbdd573b6db 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 +20241121,339500,340000,341500,338000,837,284633000,00,0.00,N,3,0, 20241120,339500,344000,344000,335500,1536,519751000,00,0.00,N,5,-1500, 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, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index b6051f46a359..26e39046a39a 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 +20241121,2930,2720,3375,2720,1870200,5789841925,00,0.00,N,2,230, 20241120,2700,2720,2725,2690,17165,46383680,00,0.00,N,5,-5, 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, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index d160af1e84a7..d70c1c3516d4 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 +20241121,4580,4540,4630,4465,103321,472599355,00,0.00,N,2,80, 20241120,4500,4495,4580,4450,117665,530241110,00,0.00,N,3,0, 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, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index ed85b398dea2..272200bafc01 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 +20241121,4965,4950,5030,4890,126545,627421340,00,0.00,N,2,95, 20241120,4870,4950,4970,4860,138943,680010280,00,0.00,N,5,-100, 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, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index a4c20b674771..ad4f0dec7299 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 +20241121,172000,172400,177000,167500,4181,720221100,00,0.00,N,3,0, 20241120,172000,167500,172000,164200,5793,971760200,00,0.00,N,2,2800, 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, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index dc78d25f347e..c77ffbe01d34 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 +20241121,760,730,799,729,1117634,861905662,00,0.00,N,2,20, 20241120,740,731,755,721,495013,364006157,00,0.00,N,5,-5, 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, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 63a59819f9cd..da8091cdbbfe 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 +20241121,10300,9550,10680,9480,657993,6672349520,00,0.00,N,2,840, 20241120,9460,9770,9780,9390,140603,1337916310,00,0.00,N,5,-440, 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, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 6128a5c856f1..3d595bb11ee1 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 +20241121,2530,2540,2540,2520,13567,34304570,00,0.00,N,3,0, 20241120,2530,2520,2540,2520,6204,15732390,00,0.00,N,3,0, 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, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 2bab1b27b602..b7921d982470 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 +20241121,21300,21200,21600,20850,46031,978238550,00,0.00,N,2,350, 20241120,20950,21000,21650,20750,40100,849291300,00,0.00,N,2,150, 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, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 467c3203f22d..7ad4ce276813 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 +20241121,14850,14800,14850,14740,3522,52091230,00,0.00,N,3,0, 20241120,14850,14920,14920,14750,3314,49070450,00,0.00,N,2,20, 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, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 82bf218fd151..c9a2a2f85d5a 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 +20241121,15920,15900,15950,15840,2485,39501530,00,0.00,N,2,50, 20241120,15870,15750,15950,15750,1555,24666940,00,0.00,N,2,30, 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, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 391af9278ab7..0ada2e6b9465 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 +20241121,13360,13080,13810,12940,300391,4032888380,00,0.00,N,2,70, 20241120,13290,13350,13900,13200,218172,2941599550,00,0.00,N,2,60, 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, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 846139abe0cd..7b0037295359 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 +20241121,7570,7600,7690,7470,55460,419110670,00,0.00,N,3,0, 20241120,7570,7580,7610,7470,30031,225914540,00,0.00,N,5,-10, 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, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 7470f5f78d7d..36916c7f760c 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 +20241121,14580,14750,14750,14510,83674,1223435750,00,0.00,N,5,-190, 20241120,14770,14160,15220,14150,571847,8447405760,00,0.00,N,2,580, 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, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 355afe3dd1af..03a0b8dcb035 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 +20241121,512000,534000,547000,511000,103031,53931391000,00,0.00,N,5,-23000, 20241120,535000,534000,541000,529000,26950,14443682000,00,0.00,N,3,0, 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, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 3de5cf431d7e..9e44cfe0c45f 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 +20241121,658000,662000,662000,647000,902,587350000,00,0.00,N,5,-1000, 20241120,659000,661000,665000,657000,749,495065000,00,0.00,N,5,-7000, 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, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 5a5d09d67591..fe6f6e874cd2 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 +20241121,1759,1806,1810,1759,1244884,2210492876,00,0.00,N,5,-41, 20241120,1800,1818,1818,1783,749961,1345647111,00,0.00,N,5,-9, 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, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 1dfcb980d7a9..615d900bacad 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 +20241121,13730,13740,13740,13550,6468,87998810,00,0.00,N,2,160, 20241120,13570,13660,13680,13540,5666,77055420,00,0.00,N,5,-60, 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, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 2cfab5f7795e..e7f028ef1db3 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 +20241121,1371,1380,1418,1370,81107,111914689,00,0.00,N,5,-26, 20241120,1397,1400,1400,1385,106463,148236437,00,0.00,N,2,12, 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, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 9b806bb0fb6f..5395a7a10027 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 +20241121,51000,54100,54700,51000,94286,4885031900,00,0.00,N,5,-2800, 20241120,53800,53600,55500,52600,124698,6781324200,00,0.00,N,2,300, 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, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 9dc47376adc8..dd8ab92ab7a2 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 +20241121,5960,6000,6080,5870,200098,1201164700,00,0.00,N,5,-20, 20241120,5980,5910,5990,5770,116413,687983260,00,0.00,N,2,130, 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, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index c810a41c4fd7..267fa6d4bd58 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 +20241121,2250,2255,2255,2235,3611,8122860,00,0.00,N,3,0, 20241120,2250,2270,2270,2240,403102,903608610,00,0.00,N,3,0, 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, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 79677102d53a..389146db5766 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 +20241121,2745,2740,2750,2720,90565,247791315,00,0.00,N,2,5, 20241120,2740,2710,2760,2695,180644,493305015,00,0.00,N,2,30, 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, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 3e086d6cfa96..ef4cde084807 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 +20241121,3555,3575,3575,3520,7599,26879130,00,0.00,N,5,-20, 20241120,3575,3530,3580,3500,15477,54568040,00,0.00,N,2,30, 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, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index da73eb4aca22..42efe4273453 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 +20241121,24300,24500,24600,24050,776586,18895993150,00,0.00,N,5,-200, 20241120,24500,24650,24800,24450,744715,18334555400,00,0.00,N,5,-150, 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, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index b522e35e1984..5776fa5dd4b2 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 +20241121,2080,2075,2085,2060,122447,253482675,00,0.00,N,5,-5, 20241120,2085,2080,2105,2060,119274,248032545,00,0.00,N,5,-10, 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, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 6b3502aa5b3b..f6474377f09a 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 +20241121,3790,3850,3890,3720,5641494,21505048900,00,0.00,N,2,80, 20241120,3710,3850,3875,3580,4233371,15755532665,00,0.00,N,5,-100, 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, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 55d141a5d4ab..840311ce5d8f 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 +20241121,16660,16500,16700,16490,37873,629322820,00,0.00,N,2,160, 20241120,16500,16450,16590,16450,29772,491064710,00,0.00,N,3,0, 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, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index da4bbb230e64..b72b3f3a68ec 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 +20241121,76200,76100,77200,75700,130841,10028918900,00,0.00,N,5,-100, 20241120,76300,73900,76700,73800,137278,10429791000,00,0.00,N,2,2000, 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, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index c72240da6d4f..12c158adf985 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241121,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241120,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241119,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 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, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 1fc24c4cbca7..7b81c04cff0a 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 +20241121,22900,25100,25100,22850,209312,4899208450,00,0.00,N,5,-2200, 20241120,25100,24800,26150,24600,120086,3046512500,00,0.00,N,2,600, 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, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index d630db2252bb..0a3c9156efb1 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 +20241121,4075,4020,4135,3955,143903,581861255,00,0.00,N,2,45, 20241120,4030,4070,4105,3850,171303,688376065,00,0.00,N,5,-35, 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, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index b5fccc484225..1c12ae63842b 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 +20241121,3500,3470,3580,3420,95627,337225015,00,0.00,N,2,30, 20241120,3470,3505,3550,3430,42732,148562465,00,0.00,N,5,-45, 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, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 7353ca3c83fd..36a691dad6e9 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 +20241121,4015,4030,4070,4000,151571,610209445,00,0.00,N,5,-5, 20241120,4020,4110,4130,4010,175485,714304710,00,0.00,N,5,-130, 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, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index f682a23628f6..1346a620e4fa 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 +20241121,90000,90000,91800,90000,1358,123286100,00,0.00,N,2,500, 20241120,89500,90300,91400,89100,761,68333700,00,0.00,N,5,-800, 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, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index b4a679bba3c3..5ebed88d039c 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 +20241121,175100,170700,178000,169900,337014,58902547300,00,0.00,N,2,3900, 20241120,171200,170300,176000,169500,280535,48324480600,00,0.00,N,5,-300, 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, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 5871f4cd7839..7489849214b7 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 +20241121,4860,4870,4875,4795,8836,42708945,00,0.00,N,5,-10, 20241120,4870,4865,4890,4825,9765,47467005,00,0.00,N,2,5, 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, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 8e5c6fdb5f0f..4b52fc5a1b38 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 +20241121,7940,7950,8040,7940,115883,924095700,00,0.00,N,5,-60, 20241120,8000,7990,8090,7970,142467,1142103620,00,0.00,N,2,10, 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, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 59f203052c2c..e737744c380e 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 +20241121,3745,3780,3795,3705,83739,313166655,00,0.00,N,5,-35, 20241120,3780,3785,3870,3695,155521,588654445,00,0.00,N,3,0, 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, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 7d78ddd1069b..d029d793d4c6 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 +20241121,7160,7120,7310,7060,122474,876581980,00,0.00,N,5,-150, 20241120,7310,6950,7330,6950,184274,1322617610,00,0.00,N,2,360, 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, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 4369b0988330..a5224fe1c478 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 +20241121,26200,25650,26850,25400,8373,217398050,00,0.00,N,2,600, 20241120,25600,25700,25700,25350,1651,42185350,00,0.00,N,5,-200, 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, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 680955702260..03afc37aaceb 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 +20241121,115500,112600,117000,112600,1215,140372000,00,0.00,N,5,-1600, 20241120,117100,117500,117500,115900,693,80696100,00,0.00,N,2,400, 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, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 8276a3102a2c..7ab986164c80 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 +20241121,10260,10220,10430,10220,133498,1377277800,00,0.00,N,3,0, 20241120,10260,10320,10400,10190,168280,1730204790,00,0.00,N,5,-70, 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, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 4efa4a1c2537..ad557586d5f2 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,61600,67700,69100,61500,54180,3467500900,00,0.00,N,5,-6100, 20241120,67700,68300,70600,61300,77451,5059237400,00,0.00,N,5,-1000, 20241119,68700,68700,68700,68700,0,0,00,0.00,N,0,0, 20241118,68700,68700,68700,68700,0,0,00,0.00,N,0,0, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 8c45172b3fec..df7d963ea7f7 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 +20241121,40650,41750,42300,40300,24978,1019958450,00,0.00,N,5,-1150, 20241120,41800,40800,42650,40800,24036,1005176550,00,0.00,N,2,600, 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, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index a55f713837c2..a08f32257df8 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 +20241121,36900,36450,37500,36350,88973,3294249550,00,0.00,N,2,400, 20241120,36500,36700,36900,36500,59164,2167432600,00,0.00,N,5,-250, 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, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 502cbb9594b8..3219b63f3b06 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 +20241121,21800,21750,22200,21450,851649,18648589950,00,0.00,N,2,50, 20241120,21750,21500,21950,21400,456708,9914504550,00,0.00,N,2,250, 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, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index a807dce3b692..dea27a3c4ad8 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 +20241121,333,336,342,331,388498,130303118,00,0.00,N,2,1, 20241120,332,342,342,320,465369,155942229,00,0.00,N,5,-8, 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, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 6cade6ddd7ce..63aaea7dd853 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 +20241121,14300,14290,14300,14240,1180,16863360,00,0.00,N,3,0, 20241120,14300,14270,14350,14120,4600,65486580,00,0.00,N,2,30, 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, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 9de0a70ca424..577c0238475b 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 +20241121,14950,15300,15350,14950,106315,1598637420,00,0.00,N,5,-240, 20241120,15190,15320,15470,15060,87621,1331736970,00,0.00,N,5,-110, 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, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 820420def635..8205f581bde7 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 +20241121,2950,2930,3020,2865,541193,1593950665,00,0.00,N,2,30, 20241120,2920,2865,3055,2805,816039,2406592825,00,0.00,N,2,45, 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, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index bc86bd849ab0..947696a222d1 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 +20241121,2275,2260,2285,2230,160160,362199910,00,0.00,N,2,10, 20241120,2265,2275,2295,2245,196814,445175410,00,0.00,N,5,-20, 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, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 4fe5e3ed7e49..f49f4c798ee7 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 +20241121,2370,2300,2380,2295,96864,227263180,00,0.00,N,2,70, 20241120,2300,2260,2315,2240,78391,180135250,00,0.00,N,2,40, 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, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 0a4a6e140a8e..3bdbb0b54a8b 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 +20241121,129600,128200,130400,127100,19733,2544255700,00,0.00,N,2,1400, 20241120,128200,127900,129200,127500,12987,1667457100,00,0.00,N,5,-200, 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, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index d269f5c4cb97..af400ab32e5c 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 +20241121,4445,4390,4450,4380,6480,28619630,00,0.00,N,2,65, 20241120,4380,4380,4485,4345,8684,37962980,00,0.00,N,3,0, 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, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index ec22fb113de5..f7eedd3937c7 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 +20241121,1183,1187,1198,1179,27780,32925926,00,0.00,N,5,-15, 20241120,1198,1201,1209,1180,26046,31025445,00,0.00,N,5,-2, 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, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 0f48a72259f1..0a456bd6e205 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 +20241121,3655,3600,3680,3530,190305,690584660,00,0.00,N,2,40, 20241120,3615,3570,3675,3540,259752,941541645,00,0.00,N,2,90, 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, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 5aee979c86de..3a354ea5af56 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 +20241121,11700,11790,11790,11600,21954,255781470,00,0.00,N,3,0, 20241120,11700,11620,11740,11610,11918,139056540,00,0.00,N,2,70, 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, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 8af0bae3c431..c900314b26a6 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 +20241121,341000,345000,346000,340000,8262,2836311000,00,0.00,N,5,-2000, 20241120,343000,337500,349500,337500,15638,5392185000,00,0.00,N,2,2500, 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, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 25d477a3f4e7..0dc10212c203 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 +20241121,8780,8750,8900,8750,20490,180228180,00,0.00,N,5,-70, 20241120,8850,8910,8950,8750,26207,231936590,00,0.00,N,5,-60, 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, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 6bb49e011417..1dc090600c6f 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 +20241121,149,149,150,147,691861,102646061,00,0.00,N,3,0, 20241120,149,150,151,148,1055326,157195063,00,0.00,N,3,0, 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, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 6f5fd3ec36d7..98691a7e2dd9 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 +20241121,10720,10640,10950,10530,63684,684036760,00,0.00,N,2,80, 20241120,10640,10800,11100,10640,123520,1339955320,00,0.00,N,5,-140, 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, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 61b5fce797b0..9aea7099d22f 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 +20241121,3710,3765,3765,3680,2017,7469290,00,0.00,N,3,0, 20241120,3710,3805,3835,3690,9402,35120835,00,0.00,N,5,-50, 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, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 3f63ea5506ff..6025957c3b73 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 +20241121,30550,30550,30600,30100,376,11416950,00,0.00,N,3,0, 20241120,30550,30450,30600,30050,92,2798900,00,0.00,N,2,100, 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, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 60e208a6e0e3..6e2732b6d29e 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 +20241121,62600,65300,65500,62500,119363,7534500400,00,0.00,N,5,-2700, 20241120,65300,66000,67200,64900,47951,3152266600,00,0.00,N,5,-1200, 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, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 8381a3a6257e..0097d53ee61c 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 +20241121,1995,1974,2020,1972,14380,28523580,00,0.00,N,2,12, 20241120,1983,1969,2010,1969,13803,27384678,00,0.00,N,5,-12, 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, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 14883e73475f..2b29542a1916 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 +20241121,11830,11960,11960,11810,30196,358496390,00,0.00,N,5,-130, 20241120,11960,12030,12250,11890,44322,532102720,00,0.00,N,5,-190, 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, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index e4b499c7deef..af4080ce35e6 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 +20241121,4065,4060,4085,3915,29073,117194530,00,0.00,N,3,0, 20241120,4065,4045,4075,4040,23792,96689390,00,0.00,N,3,0, 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, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index fcc1df6c8371..a260f636c653 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 +20241121,9180,9230,9230,9130,5639,51680460,00,0.00,N,5,-50, 20241120,9230,9130,9250,9100,5782,53151050,00,0.00,N,2,100, 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, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index f98a5a9e0ba0..60c37547e2e5 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 +20241121,89300,88200,89300,88000,7145,634797000,00,0.00,N,2,1100, 20241120,88200,88700,89400,87700,11324,997312800,00,0.00,N,5,-700, 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, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index cae0db0685a2..8d8061fbba6a 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 +20241121,50900,50900,51300,50100,2340,117948600,00,0.00,N,2,300, 20241120,50600,50500,50800,50100,517,26126300,00,0.00,N,2,200, 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, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 8a91746fe4cb..a514aae2bd29 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 +20241121,3980,3990,4035,3955,19905,79046915,00,0.00,N,3,0, 20241120,3980,3985,4020,3960,13176,52464710,00,0.00,N,5,-5, 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, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 08fe44ed5808..532b389ba42f 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 +20241121,4730,4770,4825,4710,16271,77470550,00,0.00,N,5,-40, 20241120,4770,4755,4790,4725,7725,36771325,00,0.00,N,2,15, 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, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index c3b1877d6a60..28978c2feabb 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 +20241121,1571,1575,1587,1569,68223,107460081,00,0.00,N,3,0, 20241120,1571,1597,1598,1570,88653,140010996,00,0.00,N,5,-27, 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, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 3854fed7d59e..305830d5d379 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 +20241121,3925,3935,3935,3885,13210,51602835,00,0.00,N,5,-5, 20241120,3930,3925,3945,3900,6398,25017015,00,0.00,N,2,5, 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, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 88ce3c9112a2..ac6431fee3d7 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 +20241121,48800,49150,49650,48800,7475,366744050,00,0.00,N,5,-300, 20241120,49100,49500,50300,49100,11568,573922400,00,0.00,N,5,-900, 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, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index e4b3e73effd2..d87b251ca086 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 +20241121,6220,6400,6410,6200,119384,751592550,00,0.00,N,5,-140, 20241120,6360,6130,6500,6110,277694,1758064190,00,0.00,N,2,230, 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, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 0f4d014f5ac3..efd5ab993369 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 +20241121,4415,4555,4555,4305,42794,187351395,00,0.00,N,5,-15, 20241120,4430,4515,4585,4400,50582,225241895,00,0.00,N,5,-90, 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, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index a2fdc89869f0..446377285b74 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 +20241121,639,639,643,612,1488056,930349817,00,0.00,N,2,3, 20241120,636,655,655,629,1042931,669065939,00,0.00,N,5,-9, 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, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index c8a2624ea5e0..5845234c6415 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 +20241121,38600,38700,38700,38450,237,9150150,00,0.00,N,5,-50, 20241120,38650,38500,38850,38100,604,23171100,00,0.00,N,5,-200, 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, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 82d4e690f837..6863b4163644 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 +20241121,5740,5790,5800,5700,19745,113281090,00,0.00,N,2,10, 20241120,5730,5870,5970,5700,39867,228933400,00,0.00,N,5,-70, 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, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 2ba20a5cfa7a..ceac672a2eea 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 +20241121,1251,1342,1342,1251,101266,131127862,00,0.00,N,5,-48, 20241120,1299,1334,1334,1297,35219,45838203,00,0.00,N,2,1, 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, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 9f56e833c892..3b24d8986cf9 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 +20241121,6860,6800,6940,6680,129906,885061550,00,0.00,N,2,170, 20241120,6690,6900,7000,6690,83897,569809430,00,0.00,N,5,-310, 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, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 6a1d5c3824a7..442193ee6717 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 +20241121,9280,9350,9410,9210,8405,78568330,00,0.00,N,5,-70, 20241120,9350,9470,9470,9350,6070,57024940,00,0.00,N,5,-120, 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, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index a27badc87734..5da3f412984e 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 +20241121,7820,7800,7940,7760,48180,378016100,00,0.00,N,5,-30, 20241120,7850,7960,7960,7800,16533,129516150,00,0.00,N,5,-10, 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, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 9ecfd664b1c2..36c00f057f09 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 +20241121,21100,20450,21250,20450,311100,6535204350,00,0.00,N,2,550, 20241120,20550,20800,20850,20400,209998,4320090700,00,0.00,N,5,-150, 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, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index b3abb075676d..4102369ab99a 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 +20241121,4030,4055,4055,4015,130281,524927720,00,0.00,N,2,10, 20241120,4020,4035,4070,4010,110875,447034440,00,0.00,N,5,-40, 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, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index cc9c222483d4..ca9e9c075668 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,486,486,486,486,0,0,00,0.00,Y,3,0, +20241121,486,486,486,486,0,0,00,0.00,Y,3,0, +20241120,486,486,486,486,0,0,00,0.00,Y,0,0, 20241119,486,486,486,486,0,0,00,0.00,Y,0,0, 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, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 53a908d45f4b..66b0d8fd62f5 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 +20241121,63800,63200,64600,61900,399776,25289032100,00,0.00,N,2,400, 20241120,63400,64500,66600,63200,444595,28636360000,00,0.00,N,5,-2200, 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, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 15354809e412..94b022e245e6 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 +20241121,25900,26100,26350,25750,22562,586575100,00,0.00,N,2,150, 20241120,25750,25850,25900,25550,9702,249125000,00,0.00,N,5,-50, 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, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 88a8b58e4cad..17faa99bd102 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241121,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241120,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241119,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 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, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index eda0f38184a7..50723c70a3c8 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 +20241121,5370,5380,5440,5290,123765,663265900,00,0.00,N,5,-20, 20241120,5390,5430,5590,5380,77870,424570600,00,0.00,N,5,-90, 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, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 8fe32b55619b..119daf825be4 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 +20241121,71500,72000,72400,70300,81165,5786629400,00,0.00,N,5,-300, 20241120,71800,68600,72500,68500,139858,9989421800,00,0.00,N,2,3400, 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, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 69c3fe762007..b4d536066d22 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 +20241121,14220,14230,14380,14110,34370,488893010,00,0.00,N,5,-30, 20241120,14250,14090,14270,14060,24612,348988130,00,0.00,N,2,100, 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, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index c86602512393..d443e01884d2 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 +20241121,24150,24500,24750,24050,193818,4711763100,00,0.00,N,5,-250, 20241120,24400,24300,24800,24000,278509,6814237900,00,0.00,N,2,250, 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, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 96c5c445c077..763b81eebd5c 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 +20241121,120000,120400,121400,118800,8631,1040334500,00,0.00,N,2,200, 20241120,119800,118800,120500,117100,19500,2330931900,00,0.00,N,2,1800, 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, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index d040d3979176..5980f06a9ed9 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 +20241121,445,438,446,432,69522,30712030,00,0.00,N,2,3, 20241120,442,437,451,432,120970,53557339,00,0.00,N,2,1, 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, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 214185785de5..290f32260823 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 +20241121,2045,2020,2065,2015,15043,30596840,00,0.00,N,2,25, 20241120,2020,2020,2040,2015,15075,30510630,00,0.00,N,5,-15, 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, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 71e4385e4bdf..29e24dab436a 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 +20241121,215500,218500,219500,215500,499737,108518974500,00,0.00,N,5,-3000, 20241120,218500,213000,220500,212500,572617,124892342500,00,0.00,N,2,3000, 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, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index d0a131f35c10..46e1c29cfd0b 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 +20241121,2055,2070,2070,2040,36581,75195465,00,0.00,N,5,-20, 20241120,2075,2100,2100,2055,47534,98361095,00,0.00,N,5,-15, 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, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index acc778935c5f..7d5ad378e2e4 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 +20241121,16740,16570,16990,16500,93434,1567707950,00,0.00,N,2,150, 20241120,16590,16540,17100,16410,112215,1873195470,00,0.00,N,5,-100, 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, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 25267f6890c0..9711548601f9 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 +20241121,53300,54000,54500,53200,5085,272997900,00,0.00,N,5,-800, 20241120,54100,52600,54800,52600,8368,450033700,00,0.00,N,2,1200, 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, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 9dbd6b11e4d0..bacda5632b59 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 +20241121,4795,4725,4835,4675,128900,616632460,00,0.00,N,2,95, 20241120,4700,4735,4770,4660,111648,525078355,00,0.00,N,5,-25, 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, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index c4e3b8f69117..da9145d88e6f 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 +20241121,304000,295000,310000,294000,374902,113826957500,00,0.00,N,2,9000, 20241120,295000,289000,299000,287500,266630,78789003000,00,0.00,N,2,4000, 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, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 5652c3587e75..1f68f3e563f1 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 +20241121,18900,18710,18920,18620,43851,826803940,00,0.00,N,2,140, 20241120,18760,18090,18850,18020,94579,1743481090,00,0.00,N,2,690, 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, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index d18f27f24c02..bf29fc05781b 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 +20241121,46600,47000,47000,46400,3993,186181250,00,0.00,N,5,-400, 20241120,47000,46500,47100,45900,5307,246898250,00,0.00,N,2,850, 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, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 28d9e3ff97ad..860c2b0c72e0 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 +20241121,5240,5160,5260,5110,7601,39303090,00,0.00,N,2,80, 20241120,5160,5210,5230,5140,10081,52170540,00,0.00,N,5,-50, 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, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 1645699d21bd..953de3779996 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 +20241121,10200,10290,10300,10110,26873,273420830,00,0.00,N,5,-30, 20241120,10230,10000,10230,10000,25235,256064440,00,0.00,N,2,160, 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, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 4f7e21b97ae1..0e5dd63f1bfa 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 +20241121,4905,4965,5040,4840,244528,1206421855,00,0.00,N,5,-95, 20241120,5000,4840,5060,4825,281398,1394400765,00,0.00,N,2,160, 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, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 36788e6be548..57abb20acc5e 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 +20241121,5940,5920,6000,5860,4924,29132470,00,0.00,N,2,10, 20241120,5930,5970,5970,5840,15198,89565520,00,0.00,N,5,-70, 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, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index b2d7b3897222..5bac734d3625 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 +20241121,4615,4570,4660,4570,3393,15714480,00,0.00,N,2,45, 20241120,4570,4570,4605,4555,12036,55141070,00,0.00,N,2,35, 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, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index c16d1ae783f3..17003cd2d9e6 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 +20241121,5460,5450,5540,5440,15302,83832830,00,0.00,N,5,-40, 20241120,5500,5450,5540,5420,26507,145383810,00,0.00,N,3,0, 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, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 5fed34683c70..ae89d2bc7956 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 +20241121,3750,3490,4185,3490,729909,2804971755,00,0.00,N,2,280, 20241120,3470,3450,3490,3450,4381,15171500,00,0.00,N,2,20, 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, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 666e5977e723..741260221eae 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 +20241121,9000,9030,9090,9000,611,5518160,00,0.00,N,5,-50, 20241120,9050,9050,9050,8980,823,7434770,00,0.00,N,2,60, 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, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 8ae0a02b11df..ffb7d3f7dc8f 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 +20241121,25350,25700,25700,25250,13908,353231200,00,0.00,N,5,-150, 20241120,25500,25550,25700,25200,9851,250905950,00,0.00,N,2,150, 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, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index c89eb156c9e3..1e6e2c63327f 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 +20241121,14220,14430,14430,14220,224,3209320,00,0.00,N,5,-90, 20241120,14310,14310,14400,14220,683,9771970,00,0.00,N,3,0, 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, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index c464969cb820..96a5561137c6 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 +20241121,107200,108400,108700,107200,82037,8842187900,00,0.00,N,5,-600, 20241120,107800,105800,108700,104900,63591,6843574700,00,0.00,N,2,700, 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, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 548014426ef6..0c39460e8653 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 +20241121,31200,32050,32050,31200,34717,1091767250,00,0.00,N,5,-500, 20241120,31700,31200,32350,31100,62929,2013246750,00,0.00,N,2,200, 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, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 5bba953fe774..183dfee5c074 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 +20241121,3875,3910,3955,3860,241515,938448990,00,0.00,N,5,-105, 20241120,3980,4050,4080,3885,663106,2631889890,00,0.00,N,2,80, 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, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index a645ae855dc6..ca9445310bf3 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 +20241121,8450,8980,9000,8340,924188,7936449030,00,0.00,N,5,-620, 20241120,9070,9100,9340,8740,1394516,12644077990,00,0.00,N,2,200, 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, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index c499f1c883cb..5158870b454a 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 +20241121,1772,1791,1792,1765,797119,1416324906,00,0.00,N,5,-9, 20241120,1781,1789,1793,1775,546595,974728631,00,0.00,N,5,-7, 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, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index ad17e650cb51..6692226d8b64 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 +20241121,56400,54900,56900,54700,19096850,1068199169900,00,0.00,N,2,1100, 20241120,55300,56100,56500,54800,20864668,1156033483400,00,0.00,N,5,-1000, 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, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 5936da51c904..ad1e18285a42 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 +20241121,13500,13510,13630,13400,303735,4115581550,00,0.00,N,2,10, 20241120,13490,13260,13560,13230,364540,4916063810,00,0.00,N,2,200, 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, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 5ef8a29f2f8b..df344574c281 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 +20241121,6630,6670,6690,6590,48096,318555910,00,0.00,N,5,-40, 20241120,6670,6780,6870,6650,50750,340262810,00,0.00,N,5,-110, 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, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index af244142a473..de9d09869b08 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 +20241121,3920,3860,3920,3815,38834,150755370,00,0.00,N,2,105, 20241120,3815,3870,3870,3770,9959,38020220,00,0.00,N,5,-15, 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, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 452860be9954..a6b98a5ff042 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 +20241121,8400,8440,8450,8370,4546,38296430,00,0.00,N,3,0, 20241120,8400,8490,8490,8390,6902,58138210,00,0.00,N,5,-10, 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, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 75d892d1251b..016df8748d3d 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 +20241121,33350,33250,33500,32900,3868,128525000,00,0.00,N,2,50, 20241120,33300,32850,33400,32600,10587,350015250,00,0.00,N,2,450, 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, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 2513da72db24..1db32d300456 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 +20241121,2240,1907,2350,1887,8939312,19534566086,00,0.00,N,2,325, 20241120,1915,1942,1995,1860,1590217,3050349468,00,0.00,N,5,-79, 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, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index ff2a986b07c2..106ca5c77f6e 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 +20241121,3960,3990,3990,3905,77804,305552725,00,0.00,N,5,-10, 20241120,3970,4060,4090,3925,269777,1070740030,00,0.00,N,5,-95, 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, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 52d99b65cc1c..215e4ea0df82 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 +20241121,8740,8840,8890,8700,1878,16480990,00,0.00,N,5,-80, 20241120,8820,8800,8820,8660,1849,16193900,00,0.00,N,2,40, 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, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 41d6e85af622..6855ef05a4d0 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 +20241121,38450,38400,39150,38050,33230,1281981100,00,0.00,N,2,100, 20241120,38350,38200,39300,37800,47638,1838126350,00,0.00,N,5,-400, 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, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 171daea2dd04..c61627c074d2 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 +20241121,36650,36350,37050,36100,16961,622465150,00,0.00,N,5,-50, 20241120,36700,36450,36850,36050,18548,674488750,00,0.00,N,2,300, 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, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 1225f8b3c5d7..5bd6c74296b6 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 +20241121,4335,4465,4465,4335,9574,41949325,00,0.00,N,5,-65, 20241120,4400,4390,4450,4385,2877,12687875,00,0.00,N,5,-30, 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, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index d67cd1d45a5d..a8bbb53c884f 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 +20241121,709,704,716,704,12454,8814310,00,0.00,N,2,5, 20241120,704,700,719,700,7807,5510318,00,0.00,N,2,1, 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, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 22e27b054c39..4d134ba3bbda 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 +20241121,8150,8240,8240,8070,38063,308842340,00,0.00,N,5,-30, 20241120,8180,8110,8200,8080,55075,448578230,00,0.00,N,2,70, 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, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 6cf965f825bf..6d97b67e3280 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 +20241121,87000,87300,89200,86600,160373,14032139300,00,0.00,N,5,-800, 20241120,87800,88200,91000,87200,253044,22388681200,00,0.00,N,5,-400, 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, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 66a2135a6804..824f2e5f4cdc 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 +20241121,134600,131100,137500,128200,71969,9642360800,00,0.00,N,2,2700, 20241120,131900,130200,133400,127700,54548,7146049200,00,0.00,N,2,1800, 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, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 4b1fcf1f8d10..5167b944ed82 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 +20241121,2715,2730,2760,2690,640442,1735924235,00,0.00,N,5,-25, 20241120,2740,2775,2870,2730,979914,2726558415,00,0.00,N,5,-45, 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, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index ba9d5406329b..abded04d5030 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 +20241121,18450,17820,18450,17760,374889,6837875840,00,0.00,N,2,650, 20241120,17800,18250,18250,17780,285222,5107586350,00,0.00,N,5,-450, 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, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 3aef22f8364a..b72aec6e8f7d 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 +20241121,6160,6380,6380,6150,16870,104495790,00,0.00,N,5,-230, 20241120,6390,6440,6440,6170,14644,91245820,00,0.00,N,2,10, 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, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 0f717b792795..6fac5c892683 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241121,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241120,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241119,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 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, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 62c55e8035fd..2938a52f0d91 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 +20241121,13710,13820,13820,13650,5103,69832320,00,0.00,N,2,20, 20241120,13690,13680,13730,13660,2883,39463420,00,0.00,N,5,-10, 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, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 0093c276fec4..cea032cc738a 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 +20241121,264500,259500,267000,257000,310598,81542589500,00,0.00,N,2,5000, 20241120,259500,257500,264000,256000,358506,93123227000,00,0.00,N,2,500, 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, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 3849fffe6c44..89572aa72c64 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 +20241121,1283,1275,1347,1275,876549,1143261623,00,0.00,N,2,8, 20241120,1275,1300,1329,1275,504913,652692702,00,0.00,N,5,-36, 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, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index b37cb209e09f..525b2abf7b5f 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 +20241121,2745,2670,2845,2670,10505,28899385,00,0.00,N,2,75, 20241120,2670,2740,2785,2655,8596,23192490,00,0.00,N,5,-70, 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, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index ab9d434c1ed9..78c8d1c1e82d 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 +20241121,5080,5180,5200,5050,81373,414834140,00,0.00,N,5,-100, 20241120,5180,5050,5250,5030,170181,876969760,00,0.00,N,2,150, 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, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 6d414d00e9ec..962c9a841932 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 +20241121,89600,87700,92000,87100,14857,1337959700,00,0.00,N,2,2000, 20241120,87600,88500,89700,87500,10905,961016500,00,0.00,N,5,-1700, 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, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 8676919f5186..8c164fbd37ba 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 +20241121,9220,9260,9390,9190,29409,272680910,00,0.00,N,5,-170, 20241120,9390,9400,9530,9290,29740,279546580,00,0.00,N,5,-70, 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, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 2d8b2aaf4496..684ecdc51bf9 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 +20241121,5810,5700,5810,5640,63060,363008030,00,0.00,N,2,160, 20241120,5650,5840,5840,5620,69250,392185890,00,0.00,N,5,-50, 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, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 40d51c6852e9..5bd8f1e7b9ee 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 +20241121,1330,1211,1420,1211,5009647,6762954693,00,0.00,N,2,109, 20241120,1221,1218,1235,1208,118444,144734335,00,0.00,N,5,-9, 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, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 993d4ea92b1b..426f964ec916 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 +20241121,8710,8610,8790,8410,630839,5475484420,00,0.00,N,2,100, 20241120,8610,8600,8780,8600,304644,2633887470,00,0.00,N,5,-40, 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, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 13ccff8c027e..d62a5177fe7c 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 +20241121,10910,11250,11250,10910,10471,115323080,00,0.00,N,5,-450, 20241120,11360,11230,11380,11180,1180,13267050,00,0.00,N,2,160, 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, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 05faa31f519c..804fcb3e9a64 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 +20241121,6980,7290,7300,6960,240287,1703272400,00,0.00,N,5,-120, 20241120,7100,7090,7180,6860,390794,2830074350,00,0.00,N,2,150, 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, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 6044ca6599da..7c75afe241b8 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 +20241121,10970,10980,11000,10920,8015,87855630,00,0.00,N,3,0, 20241120,10970,11060,11070,10960,8623,94744860,00,0.00,N,5,-90, 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, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 728ea69a4d2f..b735840cd1b8 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 +20241121,2945,3000,3030,2945,301532,894432660,00,0.00,N,5,-45, 20241120,2990,3035,3060,2985,244073,734773225,00,0.00,N,5,-45, 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, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index ae5cfdea45dc..5f1e35a82e2b 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 +20241121,2335,2390,2405,2325,21426,50465540,00,0.00,N,5,-55, 20241120,2390,2400,2410,2360,18775,44683345,00,0.00,N,5,-10, 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, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 80ae53ed8d04..82392cf1ed30 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 +20241121,15970,16000,16450,15910,9156,147294230,00,0.00,N,5,-60, 20241120,16030,16460,16460,15960,3046,48962630,00,0.00,N,5,-420, 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, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index eea79a6ae567..458001309a56 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 +20241121,21650,21200,22150,21050,327277,7146673950,00,0.00,N,2,400, 20241120,21250,20800,21350,20800,125357,2647039700,00,0.00,N,2,350, 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, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 4762f46f5b2e..0a4c941cd64d 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 +20241121,1429,1495,1496,1400,6292600,9068408064,00,0.00,N,3,0, 20241120,1429,1462,1485,1413,3178506,4589880001,00,0.00,N,5,-47, 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, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 76dc07a3cdaf..9de02e8c5d73 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 +20241121,1064,1045,1096,1033,171077,183160005,00,0.00,N,2,19, 20241120,1045,1114,1114,1045,142407,151307981,00,0.00,N,5,-69, 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, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 69ce00cc878a..cc57b21197ae 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 +20241121,36900,37250,37500,36850,26727,989494100,00,0.00,N,5,-500, 20241120,37400,37400,37700,37200,17648,660159250,00,0.00,N,5,-100, 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, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 9f15d082c92e..63c152fd6060 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 +20241121,1889,1916,1916,1882,140606,266500251,00,0.00,N,5,-26, 20241120,1915,1906,1928,1906,57181,109355983,00,0.00,N,3,0, 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, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index a08a1eb74a06..6de79948f4bc 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 +20241121,1439,1452,1465,1413,7947,11472722,00,0.00,N,5,-13, 20241120,1452,1462,1486,1413,62028,89384142,00,0.00,N,5,-10, 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, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 3f383a9ce853..86e0043b45f5 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 +20241121,401500,405000,407500,401500,1861,751975500,00,0.00,N,3,0, 20241120,401500,388500,405000,386500,3899,1559559000,00,0.00,N,2,13000, 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, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index eed1669e849d..2d848de39c64 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 +20241121,8710,8750,8760,8660,7153,62387310,00,0.00,N,5,-40, 20241120,8750,8600,8750,8600,12908,111987940,00,0.00,N,2,130, 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, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index e4ff8ebd0954..e60a2e04fd02 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 +20241121,18890,18810,19070,18720,133248,2524118550,00,0.00,N,2,80, 20241120,18810,18500,19070,18400,131340,2465506940,00,0.00,N,2,380, 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, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 68734f9800f2..d46bb76ae750 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 +20241121,5990,5910,6030,5830,181607,1080943270,00,0.00,N,5,-10, 20241120,6000,5860,6030,5780,193090,1146947200,00,0.00,N,2,100, 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, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index e5716110113b..7b9bfe06e2e4 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 +20241121,26250,26950,27600,24300,2034773,53654814250,00,0.00,N,5,-950, 20241120,27200,26800,27450,25500,1492559,39732294250,00,0.00,N,2,950, 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, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index a972b21d8de7..bf32d7c517bb 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 +20241121,1112,1118,1205,1107,5213048,6010015843,00,0.00,N,5,-11, 20241120,1123,1084,1141,1053,3577218,3952744210,00,0.00,N,2,22, 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, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 1ed68dfcfb04..a946746a6184 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 +20241121,2085,2230,2290,2085,26186,56267650,00,0.00,N,5,-145, 20241120,2230,2275,2380,2200,11025,24719520,00,0.00,N,5,-65, 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, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 62021e9c0d82..4a55cd018cff 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 +20241121,41800,42000,42950,41650,2048,86261750,00,0.00,N,5,-600, 20241120,42400,42500,42800,42000,885,37580200,00,0.00,N,5,-150, 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, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index efa4a4897509..59091a97163a 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 +20241121,11050,11230,11230,10970,29165,322844340,00,0.00,N,5,-20, 20241120,11070,11100,11150,11020,22277,246942280,00,0.00,N,5,-30, 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, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 645c612d889d..527319e3ae98 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 +20241121,6220,6200,6220,6160,2142,13270750,00,0.00,N,2,20, 20241120,6200,6210,6220,6140,4949,30575950,00,0.00,N,2,40, 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, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 8058ae68d404..f20ebdd69120 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241121,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241120,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241119,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 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, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 596a208c808e..67dcefc46705 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 +20241121,22700,22700,23600,22350,1301686,29844710400,00,0.00,N,5,-100, 20241120,22800,22900,23600,22600,1856248,42822084750,00,0.00,N,2,300, 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, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 3592b7716585..ebbcce3b0a97 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 +20241121,4400,4650,4650,4400,1959,8744315,00,0.00,N,5,-105, 20241120,4505,4500,4545,4365,4598,20569620,00,0.00,N,2,5, 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, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 68c58eb131bb..4182295023d4 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 +20241121,30100,30450,30450,30100,1101,33305750,00,0.00,N,5,-200, 20241120,30300,29750,30400,29750,4783,144182600,00,0.00,N,2,400, 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, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 492a5407a019..91e3c6001993 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 +20241121,12640,12560,12790,12550,4486,56615860,00,0.00,N,2,40, 20241120,12600,12640,12640,12500,4844,61064050,00,0.00,N,5,-40, 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, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 84d21b46faa5..83035954133a 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 +20241121,804,809,825,786,933012,747735485,00,0.00,N,5,-14, 20241120,818,848,848,807,581795,478684594,00,0.00,N,5,-12, 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, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 084bb5b76402..3d0c13598489 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 +20241121,10090,10110,10180,10000,2595,26112640,00,0.00,N,5,-20, 20241120,10110,10190,10330,10100,9802,99630400,00,0.00,N,5,-240, 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, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index ffad2e983970..3f59d81f784f 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 +20241121,8080,8120,8180,8010,51166,414516250,00,0.00,N,5,-80, 20241120,8160,8160,8230,8070,17801,144987230,00,0.00,N,3,0, 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, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index b6c755376680..9ecee20b7aa2 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 +20241121,4170,4260,4260,4155,47037,197104445,00,0.00,N,5,-90, 20241120,4260,4380,4380,4195,53518,225783060,00,0.00,N,5,-35, 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, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index d3ad28da89ac..181b311afd63 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 +20241121,6800,6830,6870,6760,34610,235739010,00,0.00,N,5,-30, 20241120,6830,6830,6920,6820,28006,192191070,00,0.00,N,3,0, 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, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 2bd5c9edb0e6..6bddaa499fea 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 +20241121,1320,1320,1328,1310,156338,205555273,00,0.00,N,5,-10, 20241120,1330,1327,1338,1318,77338,102345868,00,0.00,N,3,0, 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, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index ff02f7488947..8e379a56aebe 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 +20241121,1001,1009,1010,996,177615,177944099,00,0.00,N,5,-8, 20241120,1009,1000,1019,995,201394,202019852,00,0.00,N,2,9, 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, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index a9ba15250aa9..403719e7372c 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 +20241121,6510,6480,6530,6460,35079,227748290,00,0.00,N,2,30, 20241120,6480,6480,6520,6450,26627,172336720,00,0.00,N,3,0, 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, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index d6298cf555be..721743b6bdcd 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241121,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241120,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241119,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 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, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 026c36b2d25d..aa0aeb8a6209 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 +20241121,4875,4885,4950,4870,3505,17122360,00,0.00,N,2,5, 20241120,4870,4920,4920,4820,7742,37647625,00,0.00,N,5,-10, 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, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 98c0c58b253b..242d4c0eb750 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 +20241121,3920,3885,3930,3850,38136,148610680,00,0.00,N,2,35, 20241120,3885,3865,3915,3820,104161,404236240,00,0.00,N,2,5, 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, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 286e68335c00..13dc9b86db5a 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 +20241121,523,511,530,506,24825,12763033,00,0.00,N,2,7, 20241120,516,507,521,507,13627,7034835,00,0.00,N,5,-1, 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, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index c99da098b719..98ab904976db 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 +20241121,1390,1373,1403,1355,239648,330126795,00,0.00,N,2,22, 20241120,1368,1399,1400,1366,290433,399747300,00,0.00,N,5,-23, 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, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index bc0c4cbf2eed..b1539b157890 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 +20241121,5000,4995,5020,4950,22356,111803475,00,0.00,N,2,55, 20241120,4945,4985,5000,4925,9711,48250105,00,0.00,N,2,35, 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, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 5e23d15bda96..b13c770e5007 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 +20241121,2520,2505,2615,2470,165848,420310375,00,0.00,N,2,15, 20241120,2505,2460,2520,2430,205336,510057390,00,0.00,N,2,10, 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, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index ef6f8d91709a..b00b18bb53be 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 +20241121,3865,3890,3925,3845,2806,10863380,00,0.00,N,2,10, 20241120,3855,3970,3970,3780,6848,26459600,00,0.00,N,5,-100, 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, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 83808af6d0a7..9e6eff44620a 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 +20241121,13280,13420,13420,13240,11423,151922680,00,0.00,N,5,-40, 20241120,13320,13260,13450,13070,16327,216943210,00,0.00,N,2,210, 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, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index f9ebba73f465..78879d9b3c76 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 +20241121,12410,12490,12560,12320,1874,23319270,00,0.00,N,5,-80, 20241120,12490,12490,12730,12440,2226,27910200,00,0.00,N,5,-10, 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, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 19fbe1e2b050..dab8df9b298a 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 +20241121,366,358,375,350,319412,115331714,00,0.00,N,2,8, 20241120,358,356,360,350,145488,51473243,00,0.00,N,5,-1, 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, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 7e70731af4b3..97e178ba29de 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 +20241121,1160,1167,1171,1147,110563,127456622,00,0.00,N,5,-7, 20241120,1167,1161,1171,1155,82280,95693824,00,0.00,N,5,-2, 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, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 7075c3d24aef..27bafbacd0d2 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 +20241121,23450,23950,24000,23100,38954,915327800,00,0.00,N,5,-250, 20241120,23700,23350,24050,23200,40566,958673900,00,0.00,N,2,150, 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, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index db8b178dae4c..4734dc59b2c7 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 +20241121,39100,39150,39600,38850,63066,2478900050,00,0.00,N,5,-50, 20241120,39150,39000,39300,38650,46769,1828408250,00,0.00,N,5,-50, 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, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 0c2616cb5cd6..c282936cf447 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 +20241121,10800,9110,10800,8430,6533746,62752703380,00,0.00,N,1,2490, 20241120,8310,8290,8350,8050,161607,1323230090,00,0.00,N,2,40, 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, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 733865f7670c..b72beebe8b5f 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 +20241121,52300,52600,53300,51400,931,48378100,00,0.00,N,5,-300, 20241120,52600,53100,53100,51700,644,33703600,00,0.00,N,2,100, 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, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 725efd96dbf8..508d71a42036 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 +20241121,32900,33100,33550,32450,205960,6792475100,00,0.00,N,5,-300, 20241120,33200,33000,34350,32600,278143,9329895900,00,0.00,N,2,50, 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, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index e2c6f91982a4..67e6ba220012 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 +20241121,739,755,769,738,774539,581528179,00,0.00,N,5,-20, 20241120,759,746,774,735,994199,751195822,00,0.00,N,2,19, 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, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 0024f1360b26..26ed9c031412 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 +20241121,4180,4180,4220,4105,100858,421152655,00,0.00,N,3,0, 20241120,4180,4240,4245,4160,114081,477454480,00,0.00,N,5,-25, 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, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 0afe64d9cb72..6368a73b1f7c 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 +20241121,20900,21000,21050,20600,9658,200451100,00,0.00,N,5,-100, 20241120,21000,20900,21350,20750,6216,130722200,00,0.00,N,3,0, 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, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index f8b73c171331..c711b42beab2 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 +20241121,111600,111000,112900,110400,197654,22078412300,00,0.00,N,2,500, 20241120,111100,110100,112600,110100,204525,22747171000,00,0.00,N,3,0, 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, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index b1a265eefb0d..a50be5c65a11 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 +20241121,3675,3725,3740,3675,13845,51234100,00,0.00,N,5,-70, 20241120,3745,3710,3785,3635,34138,126264640,00,0.00,N,3,0, 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, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index cff59b8a1ddd..70e03ef59e86 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 +20241121,2150,2155,2175,2140,23237,50027035,00,0.00,N,5,-5, 20241120,2155,2175,2180,2145,22157,47755795,00,0.00,N,5,-20, 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, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 67baba018f34..9420dbe042d6 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 +20241121,1575,1516,1597,1507,432610,674533061,00,0.00,N,2,59, 20241120,1516,1507,1567,1500,258316,396970549,00,0.00,N,2,9, 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, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 8fb0134d02d6..0ca652625c4f 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 +20241121,2050,2070,2085,2045,58002,119454155,00,0.00,N,5,-25, 20241120,2075,2090,2105,2075,49489,103367690,00,0.00,N,5,-25, 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, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index fdbbe5598216..c2efe1734ee7 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 +20241121,51400,51500,52000,50700,18044,929717500,00,0.00,N,3,0, 20241120,51400,50100,51400,50000,21712,1101410600,00,0.00,N,2,1000, 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, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 2c56c7a33249..fcf35253a630 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 +20241121,1174,1175,1185,1169,261903,307434777,00,0.00,N,5,-2, 20241120,1176,1188,1197,1170,302884,357859575,00,0.00,N,5,-15, 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, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 77150223a8fb..ef72037417b9 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 +20241121,5460,5490,5510,5440,60189,330378700,00,0.00,N,3,0, 20241120,5460,5460,5550,5450,86358,474298320,00,0.00,N,3,0, 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, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 2ccef6bca81c..f08620d952d9 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 +20241121,17150,17700,17700,17090,73570,1267407000,00,0.00,N,5,-410, 20241120,17560,17800,17900,17540,39101,690282620,00,0.00,N,5,-240, 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, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 27585a8afb7e..8270c9281436 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 +20241121,346,355,360,345,188934,65717304,00,0.00,N,5,-9, 20241120,355,351,385,348,402467,147501422,00,0.00,N,2,4, 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, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 7cfe67037c68..aea2b2b8dc6c 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 +20241121,1099,1096,1101,1084,29247,32077829,00,0.00,N,2,3, 20241120,1096,1094,1099,1082,12098,13210862,00,0.00,N,2,3, 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, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 5f158ac35b8b..d6c59263c39f 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 +20241121,2865,2825,2965,2795,145878,423731595,00,0.00,N,2,40, 20241120,2825,2795,2870,2700,85862,238706640,00,0.00,N,2,30, 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, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index d01f3fbbb536..08dcca7ac94b 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 +20241121,36300,37100,37650,34500,1000092,36024132750,00,0.00,N,5,-850, 20241120,37150,38650,39000,36950,756300,28420244750,00,0.00,N,5,-1100, 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, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 8a72acd62b1c..fe8b8a899b41 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 +20241121,971,985,1002,962,79748,77860464,00,0.00,N,5,-23, 20241120,994,984,1032,955,124206,123383284,00,0.00,N,2,28, 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, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index e933c25fb9ff..4bcfe4978da2 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 +20241121,81400,83500,85500,80700,64803,5334064800,00,0.00,N,5,-2600, 20241120,84000,82300,85500,80600,90810,7551501300,00,0.00,N,2,1700, 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, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index b40bd8eabe38..3d46c50c96a8 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 +20241121,707,690,707,679,104425,71872740,00,0.00,N,2,9, 20241120,698,711,716,692,176282,121059778,00,0.00,N,5,-13, 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, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 27d8ab7e1b71..cee22184a33c 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 +20241121,31750,32200,33050,30800,71089,2260860850,00,0.00,N,5,-500, 20241120,32250,31750,33200,31650,112062,3648323650,00,0.00,N,2,600, 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, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 1ce684b2af8c..7f7ffb989154 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 +20241121,13840,13730,14020,13620,114894,1590332420,00,0.00,N,2,110, 20241120,13730,14000,14020,13600,102284,1411489780,00,0.00,N,5,-160, 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, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 26d0c8cb7fb5..d5f210a82148 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 +20241121,198300,205500,206000,196900,224141,44752118400,00,0.00,N,5,-5700, 20241120,204000,198900,205000,197900,277651,56058669800,00,0.00,N,2,4800, 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, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 172fcdd27d59..2a84344c2542 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 +20241121,2635,2605,2650,2590,55787,146058590,00,0.00,N,2,5, 20241120,2630,2630,2635,2590,45459,118972925,00,0.00,N,3,0, 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, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index cfe096e93b96..de9cf7b7a117 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,238,238,238,238,0,0,00,0.00,Y,3,0, +20241121,238,238,238,238,0,0,00,0.00,Y,3,0, +20241120,238,238,238,238,0,0,00,0.00,Y,0,0, 20241119,238,252,259,231,1344216,325238462,00,0.00,Y,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, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 51c47e738e6e..3acefe319b99 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 +20241121,8680,8630,8680,8610,7160,61916680,00,0.00,N,2,10, 20241120,8670,8720,8720,8620,11138,96478830,00,0.00,N,5,-30, 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, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 42eaf43c395f..9ae16120236d 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 +20241121,1114,1131,1140,1112,802478,901685963,00,0.00,N,5,-27, 20241120,1141,1150,1173,1130,871730,1001158964,00,0.00,N,5,-21, 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, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index a2ad9fa40b8f..382bdb910d78 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 +20241121,25850,25850,26250,25700,1450,37569500,00,0.00,N,5,-250, 20241120,26100,26250,26250,25500,1162,30125700,00,0.00,N,5,-150, 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, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 626de3130ae5..5b1034498c67 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 +20241121,5950,5560,6110,5530,2589847,15216944680,00,0.00,N,2,440, 20241120,5510,5510,5620,5450,205674,1139140260,00,0.00,N,2,10, 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, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index ef11d59df59f..5ee8094a6511 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 +20241121,345,300,392,295,29601928,10710143085,00,0.00,N,2,43, 20241120,302,313,315,300,412120,124957195,00,0.00,N,5,-10, 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, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 9f92b807339d..9df5b0fee438 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 +20241121,16830,17100,17270,16830,1060567,17996338500,00,0.00,N,5,-250, 20241120,17080,17360,17520,17050,713970,12306125510,00,0.00,N,5,-270, 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, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index c4994a2c0b1f..ea49333e47ef 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 +20241121,11600,11800,11890,11590,104198,1220402310,00,0.00,N,5,-200, 20241120,11800,11900,12230,11670,141104,1685490450,00,0.00,N,5,-110, 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, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index b5cdef6a2f36..c6decf72ba95 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 +20241121,82500,83900,83900,81500,10320,850118900,00,0.00,N,5,-700, 20241120,83200,81700,83700,81400,6577,543623000,00,0.00,N,2,1300, 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, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 6164b341a307..de7cb7d7536f 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 +20241121,2100,2125,2135,2070,25460,53093200,00,0.00,N,5,-20, 20241120,2120,2090,2160,2080,10580,22290850,00,0.00,N,2,30, 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, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 299c7711172a..472efa597cc3 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 +20241121,58800,59100,59600,58600,26042,1538863700,00,0.00,N,5,-400, 20241120,59200,58500,59500,58300,23838,1407051600,00,0.00,N,2,200, 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, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 0f8eb047b4e5..a01234ce2ebe 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 +20241121,3145,3190,3210,3135,71823,226552155,00,0.00,N,5,-65, 20241120,3210,3160,3280,3120,110465,352933500,00,0.00,N,2,50, 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, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 19f74ceaf438..ef183dcfa389 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 +20241121,131300,134400,136600,131100,176232,23347816000,00,0.00,N,5,-3300, 20241120,134600,140800,143900,134600,279340,38472006600,00,0.00,N,5,-4900, 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, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index ce7d298ccac2..d36f9a6a31cc 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 +20241121,957000,988000,1003000,951000,35899,35098542000,00,0.00,N,5,-51000, 20241120,1008000,990000,1012000,982000,19015,19024759000,00,0.00,N,2,6000, 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, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index cecf32c26da6..f8d31f67a8fa 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 +20241121,11810,11920,12030,11680,4626802,54641672250,00,0.00,N,5,-90, 20241120,11900,11680,11960,11510,6592223,77504323380,00,0.00,N,2,150, 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, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 95389b76e5b5..b9325acba075 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 +20241121,722,710,727,699,208035,147873886,00,0.00,N,2,10, 20241120,712,716,718,703,163004,115686631,00,0.00,N,5,-3, 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, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index aac3ec293ce5..ac901721c4d7 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 +20241121,4780,4690,4800,4680,10665,50396180,00,0.00,N,2,100, 20241120,4680,4700,4715,4625,8893,41484245,00,0.00,N,5,-10, 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, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 4d96332a8411..ac190ac37806 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 +20241121,623,623,625,617,22503,13961769,00,0.00,N,3,0, 20241120,623,629,637,620,85757,53531197,00,0.00,N,5,-6, 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, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 4f0af0d666c3..217eed0aea47 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 +20241121,3120,3200,3220,3120,3435,10793235,00,0.00,N,5,-80, 20241120,3200,3285,3290,3125,4535,14549120,00,0.00,N,5,-135, 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, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index d8e7872b3369..43dee340b3fe 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 +20241121,1281,1290,1305,1216,30412,39103840,00,0.00,N,5,-12, 20241120,1293,1250,1344,1180,119056,148958336,00,0.00,N,2,3, 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, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index d529d2fc927e..757507510523 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 +20241121,6570,6560,6620,6440,50660,330599580,00,0.00,N,2,10, 20241120,6560,6510,6640,6400,34041,222334240,00,0.00,N,2,50, 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, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index ac54f96e165d..9f28ded66210 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 +20241121,1185,1171,1197,1150,23232,27130701,00,0.00,N,2,14, 20241120,1171,1131,1188,1131,16441,19083377,00,0.00,N,2,1, 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, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 789cd00f941b..33e2f3f8a6dc 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,545,545,545,545,0,0,00,0.00,Y,3,0, +20241121,545,545,545,545,0,0,00,0.00,Y,3,0, +20241120,545,545,545,545,0,0,00,0.00,Y,0,0, 20241119,545,545,545,545,0,0,00,0.00,Y,0,0, 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, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 99f41c33b548..fa6c50d72a3a 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 +20241121,122000,122600,125600,118300,356334,43412336600,00,0.00,N,5,-100, 20241120,122100,117200,123500,116900,439614,53233219800,00,0.00,N,2,3900, 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, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 9d149c1c647e..a48b5039a1f1 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 +20241121,7850,7910,8080,7650,175418,1380070300,00,0.00,N,5,-170, 20241120,8020,7480,8020,7410,164752,1286860630,00,0.00,N,2,460, 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, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 6abff55ef14a..8132c7b47919 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 +20241121,2815,2790,2825,2775,338208,947019240,00,0.00,N,2,20, 20241120,2795,2845,2875,2755,599573,1681325345,00,0.00,N,5,-30, 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, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 0b407bbe0ab7..436ff87f73cf 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 +20241121,7440,7500,7890,7430,92513,692701500,00,0.00,N,5,-90, 20241120,7530,7370,7650,7370,153693,1162105450,00,0.00,N,2,140, 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, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 5d681518e009..1d9f43da3e67 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 +20241121,2550,2660,2685,2525,13314,34288145,00,0.00,N,5,-135, 20241120,2685,2710,2710,2575,7666,20146180,00,0.00,N,2,70, 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, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 61a6cfe1048b..effce50deb66 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 +20241121,20000,19550,20400,19500,48997,983943450,00,0.00,N,2,450, 20241120,19550,19320,19980,18910,39133,761015090,00,0.00,N,2,520, 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, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 96a266ca8612..320675d9629d 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 +20241121,3555,3545,3650,3475,2936843,10439031300,00,0.00,N,5,-45, 20241120,3600,3590,3695,3445,7778714,28031984945,00,0.00,N,2,95, 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, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 5e49cf9ab625..b04f136acd6e 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 +20241121,59700,59000,60800,58400,317751,19096679200,00,0.00,N,2,1100, 20241120,58600,59200,59800,58500,160281,9432249300,00,0.00,N,5,-1200, 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, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 075e9a902d9b..b70aadb6d56b 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 +20241121,3040,3070,3080,3015,18716,57081985,00,0.00,N,5,-15, 20241120,3055,3060,3070,3040,15990,48872410,00,0.00,N,5,-5, 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, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index cce3b0926947..4cf03e872bda 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 +20241121,2180,2190,2240,2155,213852,472344405,00,0.00,N,5,-10, 20241120,2190,2190,2250,2150,194132,425716705,00,0.00,N,3,0, 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, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index fd5b08743bff..caf88dd37884 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 +20241121,6100,6090,6130,6040,14920,90836410,00,0.00,N,3,0, 20241120,6100,6080,6110,6030,26580,161098910,00,0.00,N,2,50, 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, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 985e2d411312..c4446a054cfc 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 +20241121,165000,166000,169100,165000,99303,16533905100,00,0.00,N,5,-700, 20241120,165700,165800,168300,165300,85306,14203207900,00,0.00,N,3,0, 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, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 2301c461035b..513df1f284eb 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 +20241121,515,520,520,507,95274,48766133,00,0.00,N,2,2, 20241120,513,516,525,510,108218,55637019,00,0.00,N,5,-3, 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, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 77e23de8121b..fefc054fa817 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 +20241121,472,482,482,456,322352,149472618,00,0.00,N,5,-1, 20241120,473,475,483,468,148395,70317935,00,0.00,N,5,-6, 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, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index bc9f1f0a11b1..ec2920b279f6 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 +20241121,2900,2925,2950,2890,97071,282601880,00,0.00,N,5,-25, 20241120,2925,2905,2975,2900,221061,648086895,00,0.00,N,2,20, 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, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 67dcc56fb2c5..d448e9070d56 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 +20241121,66500,65200,68500,64800,271979,18268731200,00,0.00,N,2,1300, 20241120,65200,67100,67200,65100,258250,16919109200,00,0.00,N,5,-2000, 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, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index c73868baff7d..d45732df7bbe 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 +20241121,18700,18390,18800,18300,2190816,40842791390,00,0.00,N,2,380, 20241120,18320,18150,18460,18040,968001,17723057580,00,0.00,N,3,0, 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, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 10a7adff174b..3dc9a0f47b89 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 +20241121,42050,42300,42450,41850,33932,1432243450,00,0.00,N,5,-50, 20241120,42100,42000,42950,41850,42438,1799025600,00,0.00,N,5,-200, 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, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index d191a4d47a90..8673ec2b7870 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 +20241121,2785,2895,2900,2780,129385,364551790,00,0.00,N,5,-110, 20241120,2895,2975,2975,2860,149952,434128435,00,0.00,N,5,-90, 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, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index c84491f39d50..54dd2b0e075e 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 +20241121,2005,2030,2030,2005,14267,28697675,00,0.00,N,5,-25, 20241120,2030,1993,2035,1993,21482,43024618,00,0.00,N,2,36, 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, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index e9e2c71735da..90ee382d5534 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 +20241121,406,396,408,390,416365,166778417,00,0.00,N,2,6, 20241120,400,397,405,385,379841,149712891,00,0.00,N,5,-2, 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, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index b805e009463f..119240322de9 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 +20241121,3960,3895,4000,3855,46375,182737745,00,0.00,N,2,65, 20241120,3895,3955,3985,3840,36957,144048075,00,0.00,N,5,-60, 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, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 04f7c39b8cb8..2e2268bdcd54 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 +20241121,1493,1455,1520,1453,122046,181002540,00,0.00,N,2,38, 20241120,1455,1478,1554,1448,266862,399296140,00,0.00,N,2,4, 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, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index d94499832560..461a7407e472 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 +20241121,778,761,792,761,77581,60237187,00,0.00,N,2,12, 20241120,766,765,771,756,54595,41660622,00,0.00,N,3,0, 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, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index f187f128ddd8..ab3a84399619 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 +20241121,55300,54700,56900,54100,4908,271375400,00,0.00,N,2,300, 20241120,55000,55200,55300,54000,3787,207207700,00,0.00,N,5,-300, 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, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 168d097d925c..46593c0d0956 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 +20241121,2010,2000,2060,2000,304922,618346090,00,0.00,N,2,10, 20241120,2000,2075,2085,2000,258227,524688443,00,0.00,N,5,-55, 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, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index d27b45e930ec..0dd950f64559 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 +20241121,14510,14620,14780,14410,121817,1774560680,00,0.00,N,5,-110, 20241120,14620,14650,14910,14400,115247,1694674980,00,0.00,N,5,-80, 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, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 0fc3219d7968..63e506c8c0e6 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 +20241121,10720,10740,10850,10590,65626,702214560,00,0.00,N,5,-20, 20241120,10740,10740,10910,10600,95891,1030402290,00,0.00,N,5,-40, 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, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 63995b9a7bde..aaceccfe70ad 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 +20241121,2280,2260,2300,2225,79293,179451135,00,0.00,N,2,5, 20241120,2275,2340,2345,2260,61306,140468925,00,0.00,N,5,-75, 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, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 0c67daf65f69..b6927cdf6d4b 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 +20241121,3550,3650,3650,3535,137012,487292520,00,0.00,N,5,-55, 20241120,3605,3680,3705,3575,146631,532893320,00,0.00,N,5,-75, 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, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 3d40efc28851..896af76f7ec4 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 +20241121,19610,18900,19920,18860,111281,2164267200,00,0.00,N,2,700, 20241120,18910,19240,19320,18900,54652,1042126530,00,0.00,N,5,-390, 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, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index b29b09264a06..56bc073eee24 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 +20241121,106700,106900,108300,105000,85781,9185358400,00,0.00,N,2,600, 20241120,106100,106400,108100,105100,61734,6559846900,00,0.00,N,5,-700, 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, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 1ab6eb62b397..43eede5837b0 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 +20241121,105100,105100,107200,103800,163565,17204017700,00,0.00,N,2,100, 20241120,105000,105000,107700,103000,169740,17858884700,00,0.00,N,3,0, 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, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 88906a587038..25ba7953cbf5 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 +20241121,5110,5130,5290,5060,133483,688044280,00,0.00,N,5,-20, 20241120,5130,5100,5200,5020,91619,467579730,00,0.00,N,5,-10, 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, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 686164f4252e..45da12e3c831 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 +20241121,1200,1196,1209,1188,432621,518578236,00,0.00,N,5,-5, 20241120,1205,1214,1221,1200,468674,566455581,00,0.00,N,5,-13, 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, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 75db82f611e9..08d3d679bdbb 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 +20241121,1343,1375,1375,1334,176295,237597650,00,0.00,N,5,-17, 20241120,1360,1341,1390,1333,218401,295811590,00,0.00,N,2,9, 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, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 9ac12c376fb4..69e6f7a242c0 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 +20241121,415,410,418,404,17989,7389060,00,0.00,N,2,6, 20241120,409,410,419,399,75317,30424298,00,0.00,N,5,-1, 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, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 98b247e1a698..7487d6792b96 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 +20241121,400,400,407,395,717754,286466952,00,0.00,N,5,-1, 20241120,401,411,412,396,483829,194676025,00,0.00,N,5,-9, 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, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index c11e12ee93df..45622db9ec4d 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 +20241121,1453,1460,1471,1441,14993,21780056,00,0.00,N,5,-6, 20241120,1459,1463,1467,1445,30242,43971473,00,0.00,N,5,-6, 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, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 12b4db9eabb4..8bf9f994e3ca 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 +20241121,1961,1710,2010,1710,116,210782,00,0.00,N,2,189, 20241120,1772,2345,2345,1760,4040,7195610,00,0.00,N,5,-283, 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, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index a13a58609eb3..f4a97408e5d1 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 +20241121,787,785,789,776,46502,36361685,00,0.00,N,2,2, 20241120,785,762,788,757,73731,56893568,00,0.00,N,2,9, 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, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 1d117441725e..1ec084471e9a 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 +20241121,67500,67500,68600,67100,5189,351306700,00,0.00,N,5,-200, 20241120,67700,67500,68600,67000,9040,612317900,00,0.00,N,5,-300, 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, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 4abcb0323f72..5590e2518a6e 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 +20241121,254000,257000,260000,254000,184627,47388675500,00,0.00,N,5,-1000, 20241120,255000,251500,260000,246500,300972,76541540000,00,0.00,N,2,4500, 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, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 56ff5f7fdb43..321e06afa4cc 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 +20241121,498,493,498,488,53920,26469330,00,0.00,N,2,3, 20241120,495,491,504,488,54981,27345641,00,0.00,N,3,0, 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, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 7c86c11df0bc..f6747da4c496 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 +20241121,356500,373500,379000,348500,477846,171923255000,00,0.00,N,5,-23500, 20241120,380000,382000,386500,370000,285460,107949032500,00,0.00,N,5,-1000, 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, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 9dd597668c71..31adf2a46605 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 +20241121,62800,66300,67700,62400,281088,18046495800,00,0.00,N,5,-3500, 20241120,66300,68800,69400,62500,288929,19508103800,00,0.00,N,5,-1900, 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, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index cd11bb3493ac..f627add21061 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241121,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241120,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241119,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 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, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 9d1e7f0834ba..ebd2c12bdbba 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 +20241121,2790,2755,2840,2755,101604,285240950,00,0.00,N,2,10, 20241120,2780,2765,2810,2725,80319,221383980,00,0.00,N,2,15, 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, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 7a5b5c5bc8e9..db5a1b6bb7d8 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 +20241121,7100,7110,7220,7070,1841,13135840,00,0.00,N,5,-10, 20241120,7110,7160,7180,7090,9049,64257740,00,0.00,N,5,-30, 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, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index ad45b94080c0..84b91da1543e 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 +20241121,10910,11130,11190,10870,148068,1622799560,00,0.00,N,5,-60, 20241120,10970,11370,11460,10970,147483,1651730300,00,0.00,N,5,-290, 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, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index ac516daea998..4883d9a0f1d4 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 +20241121,2700,2805,2820,2700,794853,2197515490,00,0.00,N,5,-105, 20241120,2805,2880,2905,2795,248100,704872700,00,0.00,N,5,-75, 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, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 30071b2015d4..d3042da9af65 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 +20241121,4215,4190,4230,4190,5781,24401870,00,0.00,N,5,-5, 20241120,4220,4235,4235,4190,6551,27567215,00,0.00,N,2,5, 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, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 7d80189229c7..c3ba7639557e 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 +20241121,61800,60800,62800,60300,44737,2772118800,00,0.00,N,2,1700, 20241120,60100,59400,60700,59400,37182,2227689500,00,0.00,N,2,200, 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, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 445af28d2ec2..a7673fc1c29e 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 +20241121,6600,6610,6630,6530,17678,116050600,00,0.00,N,2,10, 20241120,6590,6630,6630,6520,14829,97287000,00,0.00,N,3,0, 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, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index da63a40c55dc..7f3c9c5612a5 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 +20241121,1464,1401,1489,1388,7243601,10487771682,00,0.00,N,2,49, 20241120,1415,1300,1510,1296,19071204,27377663927,00,0.00,N,2,101, 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, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 73d42a767ead..aa8618c90822 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 +20241121,1607,1617,1630,1593,111404,178988538,00,0.00,N,5,-10, 20241120,1617,1638,1645,1612,100604,163308658,00,0.00,N,5,-13, 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, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index a1a79036f5f8..9cd1532c7af6 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 +20241121,1227,1227,1236,1210,7397,9125989,00,0.00,N,3,0, 20241120,1227,1200,1248,1187,54355,65331798,00,0.00,N,2,28, 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, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 8c1ec32c6f26..ffa115f94e89 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 +20241121,24800,26150,26200,24700,73559,1854989200,00,0.00,N,5,-1100, 20241120,25900,25050,26150,24900,120430,3094256800,00,0.00,N,2,1050, 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, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 3771531fa7fc..b39235364f8a 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 +20241121,2335,2315,2335,2290,49058,113559925,00,0.00,N,2,20, 20241120,2315,2325,2325,2265,74714,171504335,00,0.00,N,5,-10, 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, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 53cd29b67263..694cf90546b7 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 +20241121,2555,2555,2620,2520,80569,204392355,00,0.00,N,3,0, 20241120,2555,2540,2590,2540,50530,128981465,00,0.00,N,3,0, 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, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 85a8aad3dad1..1f20fb15d873 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 +20241121,1573,1440,1698,1430,8505957,13355534554,00,0.00,N,2,175, 20241120,1398,1416,1420,1352,966246,1334426686,00,0.00,N,5,-43, 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, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 6570efa014c6..7965a196a973 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 +20241121,1680,1691,1730,1680,25170,42696427,00,0.00,N,5,-27, 20241120,1707,1708,1729,1681,60055,101800949,00,0.00,N,5,-11, 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, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 0f5e673653f6..f3d6f3646da5 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 +20241121,4360,4355,4385,4300,34125,147768820,00,0.00,N,2,5, 20241120,4355,4410,4415,4335,19416,84759495,00,0.00,N,5,-45, 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, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index dd3e2d629997..3d8c8aa0900e 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 +20241121,12960,13000,13000,12830,14378,185535190,00,0.00,N,2,40, 20241120,12920,13000,13020,12860,14879,192056480,00,0.00,N,3,0, 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, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index ed4085761a5b..639f93988fa1 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 +20241121,1261,1188,1297,1181,63651,79602374,00,0.00,N,2,73, 20241120,1188,1208,1220,1188,53974,64708966,00,0.00,N,5,-32, 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, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index a43ad7e249df..7bf09ca8add5 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 +20241121,950,962,998,943,154014,148096422,00,0.00,N,2,6, 20241120,944,965,966,931,70630,66584309,00,0.00,N,5,-11, 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, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 707da157c69d..ea602af36be8 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 +20241121,4235,4110,4380,4085,2013917,8543123525,00,0.00,N,5,-80, 20241120,4315,4160,4460,4005,5258039,22375424250,00,0.00,N,2,300, 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, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index a83a356c7c28..70c1cf951e2a 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 +20241121,3775,3720,3790,3670,19955,74671900,00,0.00,N,2,40, 20241120,3735,3720,3750,3690,14069,52180935,00,0.00,N,2,15, 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, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 57e9f659a359..8c35cb434fc1 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,19450,19820,19910,19060,187100,3629557790,00,0.00,N,5,-480, 20241120,19930,20500,21100,19810,189148,3791886160,00,0.00,N,5,-1070, 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, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 01d52d597985..8078d111d60e 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 +20241121,4440,4470,4525,4440,194020,871806435,00,0.00,N,5,-30, 20241120,4470,4475,4515,4415,195960,877961875,00,0.00,N,5,-15, 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, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 962adfc8b203..99a861ed5284 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 +20241121,2025,1971,2025,1906,6745,13115911,00,0.00,N,2,35, 20241120,1990,1994,2010,1943,8673,17060599,00,0.00,N,5,-25, 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, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index da4a87d33ade..1f5a9e123223 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 +20241121,3380,3365,3380,3350,6006,20249135,00,0.00,N,5,-10, 20241120,3390,3385,3395,3360,6068,20483105,00,0.00,N,2,5, 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, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 7b0c707ccfc0..c7c1f98ff025 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 +20241121,968,967,972,961,70809,68415045,00,0.00,N,5,-4, 20241120,972,963,973,960,70314,68040343,00,0.00,N,2,6, 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, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index c250a9da224f..2ec4408d76b2 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 +20241121,1510,1498,1542,1484,139808,210265338,00,0.00,N,2,1, 20241120,1509,1520,1524,1492,93253,140541144,00,0.00,N,3,0, 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, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 257553e0f453..fe8d566a8663 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241121,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241120,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241119,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 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, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 4d5994c962fe..89f1b384fd76 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 +20241121,4560,4485,4780,4350,268252,1226780870,00,0.00,N,2,165, 20241120,4395,4410,4465,4315,104723,460278220,00,0.00,N,5,-105, 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, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 6d7cee36fd9d..0bca263fff2c 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 +20241121,3465,3490,3495,3415,28782,99456845,00,0.00,N,5,-25, 20241120,3490,3465,3490,3430,15032,51863710,00,0.00,N,2,30, 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, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index c30d04be3471..3b79d3e37ec3 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 +20241121,1587,1574,1613,1550,215476,340817791,00,0.00,N,2,13, 20241120,1574,1551,1591,1551,138366,217011311,00,0.00,N,5,-2, 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, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index e9bda45d7114..74510532a77b 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 +20241121,3630,3635,3640,3615,46382,168157830,00,0.00,N,3,0, 20241120,3630,3630,3635,3605,72884,263376195,00,0.00,N,3,0, 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, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index e6dbeeaf4e72..14d9aca2c099 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 +20241121,4480,4510,4515,4450,13629,60923435,00,0.00,N,5,-60, 20241120,4540,4560,4560,4505,2250,10200640,00,0.00,N,5,-10, 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, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index d53515d0d5d0..95b884908929 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 +20241121,4360,4365,4380,4335,18458,80292325,00,0.00,N,5,-5, 20241120,4365,4340,4395,4340,25566,111794240,00,0.00,N,5,-20, 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, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 60c84cbc50f5..a0aaac2984c5 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 +20241121,16800,16800,17020,16250,483763,8025450550,00,0.00,N,5,-160, 20241120,16960,16970,17770,16660,1147498,19783473320,00,0.00,N,2,50, 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, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 892d267daa00..4e1f674bce9e 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 +20241121,103500,107400,107800,103300,80390,8464990900,00,0.00,N,5,-4000, 20241120,107500,105500,109200,105300,31806,3433008400,00,0.00,N,2,400, 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, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index a3f49567c5dd..3f5d9ae707ec 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 +20241121,5070,5240,5290,5060,49283,253114680,00,0.00,N,5,-160, 20241120,5230,5050,5280,5050,92052,478100950,00,0.00,N,2,190, 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, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 26121886eaa8..011f7eeea9c0 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 +20241121,2355,2350,2390,2345,36909,87223950,00,0.00,N,5,-15, 20241120,2370,2370,2400,2350,24829,58570090,00,0.00,N,3,0, 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, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 2d8615d0eaad..f9cc20da38d8 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 +20241121,43800,43400,45250,43400,23081,1025096000,00,0.00,N,2,50, 20241120,43750,44000,44600,43500,18145,797323250,00,0.00,N,5,-550, 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, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index a0fc098eb2bb..7b8af80710dd 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 +20241121,65600,67500,69500,65600,83247,5589404400,00,0.00,N,2,100, 20241120,65500,65500,67500,64000,137028,8943204100,00,0.00,N,2,4500, 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, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 34f7a893994c..7554ed295a18 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 +20241121,1125,1137,1137,1118,14484,16337984,00,0.00,N,5,-13, 20241120,1138,1123,1139,1110,29773,33606790,00,0.00,N,2,4, 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, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 0f591e764540..a11a31a77dcd 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 +20241121,4730,4820,4960,4665,2527437,12146167430,00,0.00,N,5,-115, 20241120,4845,4400,5050,4310,8317046,40082214095,00,0.00,N,2,400, 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, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 01ef759f7faa..5b47ce811f14 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 +20241121,3620,3585,3625,3560,3697,13265965,00,0.00,N,2,35, 20241120,3585,3585,3590,3530,2311,8199525,00,0.00,N,3,0, 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, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 0ac8a3762b2d..b6383928bce3 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 +20241121,718,700,737,680,562114,397233009,00,0.00,N,2,28, 20241120,690,701,709,683,344235,239226902,00,0.00,N,5,-17, 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, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 3009c14c8492..4850f56c8ee9 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 +20241121,590,604,623,590,162599,96833515,00,0.00,N,5,-14, 20241120,604,613,635,590,194769,117811077,00,0.00,N,5,-10, 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, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 928a9d90ec84..ae171a09e4b9 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 +20241121,5060,5030,5100,5010,59768,301761620,00,0.00,N,2,60, 20241120,5000,5030,5060,5000,38767,194535870,00,0.00,N,5,-30, 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, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 9d5722290a3f..61b89f33d5e1 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 +20241121,662,601,718,600,311590,207508504,00,0.00,N,2,59, 20241120,603,598,649,598,75689,47456407,00,0.00,N,5,-2, 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, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index aa791454eb01..2dc536dcfd4c 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 +20241121,50000,50500,50600,49800,5692,285119750,00,0.00,N,5,-100, 20241120,50100,50200,50300,49700,6186,309029050,00,0.00,N,3,0, 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, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 6e256151263d..c6d3021b2c9d 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 +20241121,519,505,520,505,646976,332118236,00,0.00,N,2,8, 20241120,511,536,545,483,1837327,950247065,00,0.00,N,5,-25, 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, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index edc45c990bbe..d57531768ce2 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 +20241121,4405,4600,4640,4380,471066,2099990090,00,0.00,N,5,-345, 20241120,4750,4755,4840,4610,1071225,5055143085,00,0.00,N,2,80, 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, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 772c5b820571..e8748600098e 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 +20241121,5740,5800,5800,5700,180864,1039520370,00,0.00,N,5,-10, 20241120,5750,5720,5840,5700,125310,724169850,00,0.00,N,5,-10, 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, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 46963b88ff69..dfa9c249205d 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 +20241121,23650,23600,24000,23450,1185469,28133841050,00,0.00,N,5,-50, 20241120,23700,23800,24000,23550,1053216,25043064400,00,0.00,N,5,-250, 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, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index bd800337ea7c..80a8c45d6d53 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 +20241121,3775,3785,3790,3725,37909,142519455,00,0.00,N,5,-15, 20241120,3790,3860,3860,3765,43268,163802530,00,0.00,N,5,-20, 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, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 04c8cbb7e7e8..b74e758d73da 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 +20241121,5160,5210,5230,5130,14232,73750440,00,0.00,N,5,-30, 20241120,5190,5220,5230,5160,12605,65606830,00,0.00,N,5,-30, 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, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index ee3f29dca39f..57d7f8aa11e6 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 +20241121,2185,2185,2200,2130,353094,767896115,00,0.00,N,5,-10, 20241120,2195,2130,2205,2130,357374,778560015,00,0.00,N,2,55, 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, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 4dfc4aff7c87..c46cc151cd92 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 +20241121,2710,2750,2800,2700,19160,52499785,00,0.00,N,3,0, 20241120,2710,2825,3345,2700,1065291,3251027700,00,0.00,N,5,-115, 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, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 46236460ab33..231e8936db78 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 +20241121,14100,13860,14200,13860,1054,14867840,00,0.00,N,2,120, 20241120,13980,13950,14200,13950,3535,49732490,00,0.00,N,2,30, 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, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index c36d76a7ab5e..35191e01a24d 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 +20241121,45800,46050,46250,45700,123821,5692169150,00,0.00,N,5,-200, 20241120,46000,45550,46300,45350,161129,7403844050,00,0.00,N,2,50, 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, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 911e2d10a049..e35b016aab4a 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 +20241121,6290,6300,6390,6220,140334,884841690,00,0.00,N,2,20, 20241120,6270,6420,6420,6260,117885,746264370,00,0.00,N,5,-120, 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, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index edda0ef3d2dd..3313ee0a480d 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 +20241121,4350,4375,4385,4320,82560,359629805,00,0.00,N,5,-30, 20241120,4380,4400,4500,4370,66356,291390120,00,0.00,N,5,-30, 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, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 5328140ef4cc..0f1fbd4af152 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 +20241121,12230,12180,12310,12180,12897,157902370,00,0.00,N,5,-10, 20241120,12240,12350,12350,12150,9019,110150830,00,0.00,N,3,0, 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, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index eefa0822dc64..fda1db505e53 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 +20241121,5550,5750,5780,5550,17658,99609800,00,0.00,N,5,-230, 20241120,5780,5990,5990,5770,49028,286233330,00,0.00,N,5,-210, 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, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 3a0f8abeecd1..3f188da4c725 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 +20241121,266,258,280,256,946913,254635030,00,0.00,N,2,8, 20241120,258,257,259,256,216927,55845202,00,0.00,N,2,1, 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, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 0a54a4dab589..f8a002c987d2 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 +20241121,5150,5080,5180,5050,58049,297586250,00,0.00,N,2,70, 20241120,5080,5000,5100,4995,34665,175394995,00,0.00,N,2,80, 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, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index a2ac62e59946..22162bcba7d8 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 +20241121,3685,3800,3800,3635,6813,25065040,00,0.00,N,5,-5, 20241120,3690,3770,3770,3675,4981,18461380,00,0.00,N,5,-80, 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, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 3ed4eba1e7c9..1a7459f099e3 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 +20241121,7200,7150,7230,7110,8358,60225700,00,0.00,N,2,10, 20241120,7190,7220,7220,7150,7259,52187820,00,0.00,N,2,10, 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, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 51b733c376a5..7cf94486a8d2 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 +20241121,3340,3340,3380,3330,89194,299737260,00,0.00,N,5,-15, 20241120,3355,3300,3370,3280,58934,196890170,00,0.00,N,2,55, 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, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index d3756dbf74c4..21c41e4db47b 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,994,994,994,994,0,0,00,0.00,Y,3,0, +20241121,994,994,994,994,0,0,00,0.00,Y,3,0, +20241120,994,994,994,994,0,0,00,0.00,Y,0,0, 20241119,994,994,994,994,0,0,00,0.00,Y,0,0, 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, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 354e7ad6e0d9..032c2830ab9e 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 +20241121,42000,41450,42200,41450,186,7793100,00,0.00,N,2,200, 20241120,41800,41800,42200,41750,187,7829950,00,0.00,N,5,-300, 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, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index aadffbffe5f5..bb17b295bc11 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 +20241121,890,875,899,865,88784,78173623,00,0.00,N,2,1, 20241120,889,870,900,870,105805,93853371,00,0.00,N,2,10, 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, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index a5aba39748a9..65534e302272 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 +20241121,1100,1104,1104,1096,19828,21781848,00,0.00,N,5,-4, 20241120,1104,1119,1119,1092,60024,66067906,00,0.00,N,5,-19, 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, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index cc6930b5e2e5..b68f04ef6ea0 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 +20241121,3110,3065,3175,2940,169356,517647300,00,0.00,N,2,175, 20241120,2935,3020,3040,2935,93615,280001225,00,0.00,N,5,-65, 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, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 65d44e3f07e7..b24c9f642784 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 +20241121,1531,1521,1550,1501,151192,230462743,00,0.00,N,2,10, 20241120,1521,1518,1555,1497,186367,283971316,00,0.00,N,2,3, 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, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index bd38d8be0b6b..98ea26ab7613 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 +20241121,1900,1928,1940,1900,123207,236151609,00,0.00,N,5,-30, 20241120,1930,1948,1954,1897,112988,218164692,00,0.00,N,2,6, 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, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 3802594be324..5fa79daf25a7 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 +20241121,1001,1007,1020,1001,38216,38510283,00,0.00,N,5,-14, 20241120,1015,1018,1018,1011,14562,14768738,00,0.00,N,5,-3, 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, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index f01dfab5a534..d166d3c0e5a8 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 +20241121,6730,6980,7060,6690,127576,866169960,00,0.00,N,5,-250, 20241120,6980,7160,7330,6870,154816,1090878020,00,0.00,N,5,-260, 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, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 72bb1ce8dba5..2f3630f1757b 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 +20241121,51300,51000,51600,51000,3288,168512000,00,0.00,N,2,200, 20241120,51100,51100,51400,50900,1192,61069700,00,0.00,N,3,0, 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, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 44c352d200b2..bd0005bec530 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 +20241121,4640,4630,4640,4605,3276,15170890,00,0.00,N,2,10, 20241120,4630,4570,4630,4570,3258,14980155,00,0.00,N,2,40, 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, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 77c00c28127b..ba286d080212 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 +20241121,4635,4735,4750,4550,142003,658619780,00,0.00,N,5,-105, 20241120,4740,4900,4960,4740,143059,686726685,00,0.00,N,5,-130, 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, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 01dd7c5cd4c2..cff2fbf7ce94 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 +20241121,1860,1853,1889,1844,248689,464127467,00,0.00,N,2,17, 20241120,1843,1865,1865,1841,116442,214994168,00,0.00,N,5,-22, 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, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index c0c60c1584b5..57b4795bb2d6 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 +20241121,6850,6840,6850,6680,5339,35934740,00,0.00,N,2,40, 20241120,6810,6810,6850,6680,17453,118330200,00,0.00,N,3,0, 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, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 37fedefc571d..cd55c79116cc 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 +20241121,56300,56300,57700,56200,764786,43611125900,00,0.00,N,5,-400, 20241120,56700,55200,56800,55200,469638,26360224500,00,0.00,N,2,1200, 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, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 02024c4e6e24..767d78cdb107 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 +20241121,51600,52200,52300,50500,93366,4786222500,00,0.00,N,5,-100, 20241120,51700,50600,51900,50100,100702,5168722200,00,0.00,N,2,1200, 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, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index f001d0c60a27..12ea83f2981a 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 +20241121,11260,11800,11810,11150,142090,1623173850,00,0.00,N,5,-540, 20241120,11800,11360,11840,11290,201678,2357954210,00,0.00,N,2,440, 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, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index fc1ff6a2b4f5..64f057a5ff6d 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 +20241121,131600,138700,145900,131200,803383,111335725000,00,0.00,N,5,-5500, 20241120,137100,138000,147400,134800,835678,117846841300,00,0.00,N,2,1600, 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, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index e9cdbe5a60ed..b8a17cb6f334 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 +20241121,8660,8610,8720,8610,12538,108451220,00,0.00,N,2,10, 20241120,8650,8680,8740,8600,42538,368410130,00,0.00,N,5,-100, 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, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 646d055067a7..c5ca21e47e08 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 +20241121,1729,1713,1749,1713,15348,26463962,00,0.00,N,5,-2, 20241120,1731,1738,1742,1716,57966,100128197,00,0.00,N,5,-9, 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, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 452333dc6d21..3f875912c4d0 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 +20241121,72200,71800,72900,71700,9821,709696900,00,0.00,N,2,700, 20241120,71500,71800,72100,71000,8331,595657700,00,0.00,N,3,0, 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, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 2b3b000b2016..6873a3c3b9ee 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 +20241121,10710,11100,11140,10680,352132,3808056990,00,0.00,N,5,-390, 20241120,11100,10950,11220,10780,530809,5874324960,00,0.00,N,2,300, 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, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 8606266f0c5d..d310a587713d 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 +20241121,566,570,580,563,164474,93649191,00,0.00,N,5,-1, 20241120,567,574,578,563,212992,120841448,00,0.00,N,5,-7, 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, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 148551f61d79..6bcf06646a73 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 +20241121,16950,17040,17320,16950,2969,50525090,00,0.00,N,5,-260, 20241120,17210,17440,17440,17080,527,9093760,00,0.00,N,2,130, 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, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index f9c924954645..b5eaccbd4dd2 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 +20241121,13900,14130,14280,13870,34887,486963950,00,0.00,N,5,-230, 20241120,14130,14200,14440,14100,8376,118570970,00,0.00,N,5,-50, 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, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 35c08c97b4e9..a5c5f908993d 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 +20241121,146000,148200,148700,146000,100405,14762974400,00,0.00,N,5,-1500, 20241120,147500,147500,149700,145600,116669,17227890500,00,0.00,N,5,-800, 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, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index d39bc5ce308d..27f0081c2ca0 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 +20241121,30250,30000,30950,29950,365282,11126107650,00,0.00,N,2,250, 20241120,30000,29250,30950,29150,414923,12533787600,00,0.00,N,2,500, 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, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index a2376716f0b4..b4eba3de2b52 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 +20241121,20100,20750,20750,19960,8655,174864920,00,0.00,N,5,-350, 20241120,20450,20000,20600,19950,12839,261057090,00,0.00,N,2,630, 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, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index f7383f1a12cc..e430b6c4f2bf 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 +20241121,1499,1472,1510,1472,199841,299096427,00,0.00,N,2,1, 20241120,1498,1513,1516,1491,252746,379792132,00,0.00,N,5,-15, 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, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 9324ac63b20b..f59e13643721 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 +20241121,1136,1161,1164,1103,107370,122322131,00,0.00,N,5,-27, 20241120,1163,1155,1229,1136,151680,175446240,00,0.00,N,2,14, 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, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 362c169fe684..b135660c3e69 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 +20241121,948,949,959,935,19585,18477982,00,0.00,N,5,-1, 20241120,949,951,959,942,34364,32692533,00,0.00,N,5,-2, 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, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index a3430bdd7e3c..e0e29113036c 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 +20241121,196500,197900,200500,195200,9260,1824452100,00,0.00,N,5,-1400, 20241120,197900,202000,202000,197300,7410,1470660200,00,0.00,N,5,-2000, 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, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index b279336ed952..2a78339288f4 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 +20241121,3480,3525,3540,3465,17172,59983410,00,0.00,N,5,-40, 20241120,3520,3555,3555,3460,7177,25123650,00,0.00,N,2,35, 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, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 09ed7bd8a7ed..70466471c47b 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 +20241121,1048,1055,1069,1046,19226,20221390,00,0.00,N,5,-15, 20241120,1063,1060,1074,1059,15198,16147287,00,0.00,N,2,3, 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, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 43b7892ddd23..de711c2fb451 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 +20241121,4185,4195,4230,4110,957243,4002451750,00,0.00,N,5,-15, 20241120,4200,4065,4205,4055,1539785,6428962105,00,0.00,N,2,95, 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, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index f35c896f307e..9a1957c5511c 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 +20241121,2300,2305,2360,2240,337880,782074565,00,0.00,N,2,80, 20241120,2220,2210,2380,2200,505369,1163443385,00,0.00,N,5,-15, 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, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index d92f9ee37d85..37c1c89dadcd 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 +20241121,11050,11180,11240,11040,73892,822962180,00,0.00,N,5,-130, 20241120,11180,11050,11390,10920,126001,1411551720,00,0.00,N,2,150, 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, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 0ddfc5105586..161f8b27df4c 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 +20241121,3220,3215,3225,3185,57295,183852450,00,0.00,N,2,5, 20241120,3215,3210,3220,3190,50331,161287680,00,0.00,N,3,0, 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, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 2049fba77cef..02807c78c181 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 +20241121,5080,5080,5110,5050,25542,129769970,00,0.00,N,3,0, 20241120,5080,5030,5090,5000,34123,171823130,00,0.00,N,2,50, 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, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index d1f4a5752cf4..d0337a204336 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 +20241121,13770,13770,13810,13700,4379,60228040,00,0.00,N,2,20, 20241120,13750,13700,13820,13700,2907,39934460,00,0.00,N,2,20, 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, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index f7681b88c87c..b29ec395f991 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 +20241121,3325,3580,3730,3260,1329698,4658640735,00,0.00,N,5,-150, 20241120,3475,3360,3740,3295,1884717,6689673975,00,0.00,N,2,190, 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, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 92eee799afa5..ebdd1cf399b7 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 +20241121,4070,4060,4070,3945,21576,86283105,00,0.00,N,3,0, 20241120,4070,4000,4085,3905,26161,104912295,00,0.00,N,2,70, 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, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 9940fef20448..b8960c685c57 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 +20241121,684,720,740,684,1779626,1253564103,00,0.00,N,5,-41, 20241120,725,726,742,717,842357,614850606,00,0.00,N,5,-1, 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, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index ba861219e7b2..29ff66c0a412 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 +20241121,313,287,345,286,3702498,1185913727,00,0.00,N,2,23, 20241120,290,308,311,290,629977,188948914,00,0.00,N,5,-18, 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, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 48efbdf8d692..9b385e886bd8 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,921,921,921,921,0,0,00,0.00,Y,3,0, +20241121,921,921,921,921,0,0,00,0.00,Y,3,0, +20241120,921,921,921,921,0,0,00,0.00,Y,0,0, 20241119,921,921,921,921,0,0,00,0.00,Y,0,0, 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, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 31cad94e31d5..cd9110c63ed2 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 +20241121,446,466,466,410,631838,274342054,00,0.00,N,5,-20, 20241120,466,651,651,455,4568489,2577712482,00,0.00,N,5,-35, 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, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 22dd4f916b52..93f4791ba114 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 +20241121,2410,2370,2470,2355,46178,111710035,00,0.00,N,2,35, 20241120,2375,2305,2375,2305,48248,113270390,00,0.00,N,2,70, 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, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 0917e205406a..05321de084a2 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 +20241121,3885,3870,3885,3825,19971,77008020,00,0.00,N,2,15, 20241120,3870,3880,3910,3830,16329,62927890,00,0.00,N,5,-55, 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, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 38b4a36a8153..59ac56aaf052 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 +20241121,6000,6130,6210,5960,75124,454602370,00,0.00,N,5,-170, 20241120,6170,6350,6350,6170,48516,302242300,00,0.00,N,5,-130, 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, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 7403db09f71b..51b009a7f0ea 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 +20241121,14660,14770,14800,14640,14267,209744900,00,0.00,N,5,-80, 20241120,14740,14780,14830,14650,15792,232371310,00,0.00,N,5,-30, 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, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index b5a19907cf1b..cf1511b799eb 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 +20241121,3710,3760,3765,3660,92287,343168800,00,0.00,N,5,-55, 20241120,3765,3800,3840,3665,94883,355315690,00,0.00,N,5,-55, 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, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 0ccc202ff051..13df171d89e2 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 +20241121,26900,26400,27250,26100,130584,3494247600,00,0.00,N,2,250, 20241120,26650,26750,27400,26600,116833,3143761350,00,0.00,N,5,-250, 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, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 867139251418..23c491d8b28e 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 +20241121,798,810,811,794,38671,30890475,00,0.00,N,5,-9, 20241120,807,807,810,791,84403,67449037,00,0.00,N,3,0, 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, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index a4cd7e47a18d..c764390dc5ab 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 +20241121,8000,6400,8000,6170,841940,6369812550,00,0.00,N,1,1840, 20241120,6160,5970,6290,5970,4202,25330130,00,0.00,N,2,130, 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, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 6fdf45437beb..2bb2676a67d2 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 +20241121,10420,10440,10490,10200,170713,1775101050,00,0.00,N,5,-20, 20241120,10440,10000,10450,10000,470724,4848622710,00,0.00,N,2,440, 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, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 86d8e7a04112..77e411ca4b74 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 +20241121,3310,3310,3340,3300,10001,33157040,00,0.00,N,5,-20, 20241120,3330,3355,3360,3305,14212,47271305,00,0.00,N,5,-30, 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, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 8bf8c6e2b782..83e9340b1827 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 +20241121,830,828,868,816,57217,47477984,00,0.00,N,2,2, 20241120,828,838,838,827,34310,28576935,00,0.00,N,5,-10, 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, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index efd791bb882b..987c769a387f 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 +20241121,1294,1348,1348,1270,22556,28874415,00,0.00,N,2,14, 20241120,1280,1330,1332,1271,7558,9932180,00,0.00,N,5,-50, 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, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 33eda3c06396..073c78743885 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 +20241121,1209,1222,1223,1204,215260,260616920,00,0.00,N,5,-14, 20241120,1223,1171,1235,1171,345513,418050593,00,0.00,N,2,30, 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, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index bfa06145e918..1560564515e2 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 +20241121,2430,2445,2510,2410,247689,609207625,00,0.00,N,2,15, 20241120,2415,2460,2495,2400,129668,314476565,00,0.00,N,5,-45, 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, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index e0d35ebf05e2..b8a6f5a5f812 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 +20241121,63400,64300,65500,63400,123605,7955600300,00,0.00,N,5,-300, 20241120,63700,62300,64500,62300,47731,3039596600,00,0.00,N,2,900, 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, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 8950c7174087..983d5b677bd4 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 +20241121,4050,4010,4100,3990,5454,21894070,00,0.00,N,2,50, 20241120,4000,4025,4095,3990,3980,15986930,00,0.00,N,5,-25, 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, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 8c461abb7054..15d20506fc8d 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 +20241121,2235,2250,2250,2205,26106,58170840,00,0.00,N,5,-15, 20241120,2250,2235,2255,2210,17956,39914670,00,0.00,N,2,15, 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, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 0bbfe344be6e..ff175a87d800 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 +20241121,7190,7050,7190,6970,6826,48440370,00,0.00,N,2,220, 20241120,6970,7000,7050,6930,6841,47727100,00,0.00,N,3,0, 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, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index f9c9aaf4ee65..3ad6d419b122 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 +20241121,287,286,290,284,306156,87470211,00,0.00,N,2,1, 20241120,286,291,292,286,190222,54792008,00,0.00,N,5,-5, 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, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 5755c8ac9fe2..18ded4d645a7 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 +20241121,21700,21500,22150,21350,339093,7382575100,00,0.00,N,2,200, 20241120,21500,21950,22450,21450,373835,8164605900,00,0.00,N,5,-500, 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, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index d3fedf539d96..08ec4609ffa6 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 +20241121,936,939,942,930,73767,68930207,00,0.00,N,3,0, 20241120,936,916,950,916,64145,59506150,00,0.00,N,2,20, 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, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index d756d9b9d8c7..85398120075b 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 +20241121,2495,2515,2545,2485,8945,22379805,00,0.00,N,5,-15, 20241120,2510,2525,2525,2495,2549,6378190,00,0.00,N,2,10, 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, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 2ba2c0e61dbd..ddea44326492 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 +20241121,5230,5200,5280,5090,2644,13700910,00,0.00,N,3,0, 20241120,5230,5090,5260,5090,5550,28800480,00,0.00,N,2,100, 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, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 476a2059bd65..df237022f5aa 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 +20241121,14790,15030,15030,14410,359195,5273106440,00,0.00,N,5,-160, 20241120,14950,14500,15110,14300,637469,9391391200,00,0.00,N,2,670, 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, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 35486dcef6da..1c07d38a690c 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 +20241121,4405,4390,4480,4280,48331,210584640,00,0.00,N,2,80, 20241120,4325,4330,4355,4280,17500,75337245,00,0.00,N,5,-5, 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, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index a1d83f8a7db6..d55830648ded 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 +20241121,3390,3350,3410,3335,123574,416364155,00,0.00,N,2,40, 20241120,3350,3310,3355,3310,71082,237014395,00,0.00,N,2,25, 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, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 98e2c79e3c61..696987179f89 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 +20241121,1905,1900,1960,1873,298301,569478637,00,0.00,N,2,5, 20241120,1900,1999,2005,1870,311669,592037381,00,0.00,N,5,-65, 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, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index fb3aca54d503..209ec39cba19 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 +20241121,30550,30850,31300,30500,509,15715200,00,0.00,N,5,-300, 20241120,30850,31000,31300,30800,596,18485750,00,0.00,N,5,-100, 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, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 6044aebc8197..cef345404f0f 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,109,109,109,109,0,0,00,0.00,Y,3,0, +20241121,109,109,109,109,0,0,00,0.00,Y,3,0, +20241120,109,109,109,109,0,0,00,0.00,Y,0,0, 20241119,109,109,109,109,0,0,00,0.00,Y,0,0, 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, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 242a344c06e8..86cbf21f7fe4 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 +20241121,58300,56500,58700,56400,133652,7737449900,00,0.00,N,2,1700, 20241120,56600,58100,58300,56400,145209,8269947800,00,0.00,N,5,-1300, 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, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index d412aa9039e9..1d1e5ca8d5aa 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 +20241121,17960,18000,18030,17860,16470,295662520,00,0.00,N,2,40, 20241120,17920,17990,17990,17790,20120,358920700,00,0.00,N,2,90, 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, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index a5f95c13067e..455796cbd064 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 +20241121,8530,8480,8560,8450,6349,53977370,00,0.00,N,2,20, 20241120,8510,8530,8570,8390,20767,176094250,00,0.00,N,5,-100, 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, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 77649b780f1a..60b872e614f7 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 +20241121,565,569,569,561,70409,39792458,00,0.00,N,5,-4, 20241120,569,567,570,567,24301,13819990,00,0.00,N,2,2, 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, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index d793d64549fc..cd94f1f99954 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 +20241121,3465,3495,3570,3440,34692,120661700,00,0.00,N,5,-30, 20241120,3495,3495,3600,3475,13925,48878060,00,0.00,N,5,-35, 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, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 765ee6de4390..3332c5ca8bb4 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 +20241121,1193,1167,1213,1105,10005,11812785,00,0.00,N,2,26, 20241120,1167,1173,1183,1158,5453,6350886,00,0.00,N,5,-6, 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, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 9a5e962e0833..6897ed6ce75b 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 +20241121,5800,5780,5820,5730,13656,78872420,00,0.00,N,2,20, 20241120,5780,5810,5820,5740,18370,105989520,00,0.00,N,2,10, 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, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 6f9ea283ddc6..314236bb593f 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 +20241121,5910,6350,6350,5890,50467,305183070,00,0.00,N,5,-440, 20241120,6350,6340,6440,6340,4434,28335710,00,0.00,N,2,10, 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, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 8732f254f4cd..d8157598b4f8 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 +20241121,9850,9830,9940,9770,14738,144484470,00,0.00,N,5,-50, 20241120,9900,9830,9930,9820,8492,83727510,00,0.00,N,2,20, 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, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 6cd06e6285af..95287583ac04 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 +20241121,26000,26200,26250,26000,5730,149578050,00,0.00,N,5,-150, 20241120,26150,26000,26350,26000,7348,192436150,00,0.00,N,2,300, 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, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 99db8abd34db..19b675e6bda0 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 +20241121,1630,1702,1702,1627,377255,627242669,00,0.00,N,5,-72, 20241120,1702,1784,1828,1650,658470,1121015009,00,0.00,N,5,-82, 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, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index e24c7b11817c..c392fd30a1dd 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 +20241121,15330,15950,15950,15310,390614,6078531580,00,0.00,N,5,-630, 20241120,15960,16330,16440,15540,461346,7345816140,00,0.00,N,5,-190, 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, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 910bb686903a..91ece5efb692 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 +20241121,2070,2065,2100,2035,13367,27651430,00,0.00,N,2,5, 20241120,2065,2050,2095,2050,11327,23379410,00,0.00,N,2,15, 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, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 2542b7c41232..374c12c1845c 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 +20241121,11330,11450,11450,11240,3192,36111570,00,0.00,N,5,-10, 20241120,11340,11460,11460,11250,1480,16771540,00,0.00,N,2,50, 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, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 5b03355c721d..129a0c7f3a41 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 +20241121,14760,14700,14850,14600,998092,14732614260,00,0.00,N,2,100, 20241120,14660,14440,14720,14440,737877,10803133560,00,0.00,N,2,220, 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, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index b2a2c8ee92db..93e7bb47cf03 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 +20241121,3265,3315,3315,3250,12377,40429970,00,0.00,N,5,-30, 20241120,3295,3310,3320,3285,19221,63402110,00,0.00,N,5,-15, 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, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 7ed3b7e63c5a..685212c0e671 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 +20241121,7360,7420,7490,7220,198502,1455600800,00,0.00,N,5,-40, 20241120,7400,7660,7720,7400,127210,955016240,00,0.00,N,5,-340, 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, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 8773e5e64172..e3b0b9698b59 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 +20241121,3005,3115,3175,2845,13691437,41641925600,00,0.00,N,5,-215, 20241120,3220,2810,3360,2770,39211184,119386044065,00,0.00,N,2,630, 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, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index b2812eb01224..0d05a2bb9b23 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 +20241121,1928,1920,1939,1895,7601,14469983,00,0.00,N,2,23, 20241120,1905,1915,1945,1890,16423,31313567,00,0.00,N,5,-6, 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, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index bc05146118ae..3f04de7bb3ec 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,899,899,899,899,0,0,00,0.00,Y,3,0, +20241121,899,899,899,899,0,0,00,0.00,Y,3,0, +20241120,899,899,899,899,0,0,00,0.00,Y,0,0, 20241119,899,899,899,899,0,0,00,0.00,Y,0,0, 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, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 122fed9deb72..1c3f7882b1ba 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 +20241121,5950,5820,5950,5710,2566,14969400,00,0.00,N,2,160, 20241120,5790,5950,5950,5770,2714,15721850,00,0.00,N,5,-10, 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, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index ac56674670b8..bb9cc4b3e629 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 +20241121,2190,2200,2225,2135,528461,1156379395,00,0.00,N,5,-10, 20241120,2200,2240,2275,2190,730852,1621504080,00,0.00,N,5,-25, 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, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index d58b3cfd8a9f..e783db6d7929 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 +20241121,2860,2810,2895,2800,489573,1394325560,00,0.00,N,2,20, 20241120,2840,2865,2925,2800,503183,1432276790,00,0.00,N,5,-25, 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, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index d90f1d676392..b35aba996f7b 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 +20241121,3560,3655,3655,3500,128379,454658070,00,0.00,N,5,-80, 20241120,3640,3570,3655,3560,87904,317901950,00,0.00,N,2,100, 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, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index d5791074b0e3..4fe1bba6d29c 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 +20241121,1065,1075,1140,1063,296029,323135068,00,0.00,N,5,-10, 20241120,1075,1115,1190,1057,1696477,1902617444,00,0.00,N,5,-28, 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, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index fe3618ef439d..7f39e87ae91a 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 +20241121,2995,2960,3030,2955,33939,101494885,00,0.00,N,2,15, 20241120,2980,2950,3010,2950,33289,99137920,00,0.00,N,2,5, 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, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 9116eab99d25..4bab9509e4d5 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 +20241121,2050,2070,2075,2035,46476,95535945,00,0.00,N,5,-25, 20241120,2075,2050,2085,2045,78106,160988465,00,0.00,N,5,-5, 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, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 6669e1442188..f5d027d3f201 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 +20241121,8420,8070,8770,7980,2265029,18928045170,00,0.00,N,2,320, 20241120,8100,7740,8240,7700,2716940,21746126090,00,0.00,N,2,300, 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, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 7323657af82e..4cbea00fd3cd 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 +20241121,3845,3895,3930,3835,9954,38602230,00,0.00,N,5,-50, 20241120,3895,3835,3925,3820,16703,64931945,00,0.00,N,2,75, 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, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index d4ce986c7e18..cc86a5c93ce2 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 +20241121,45500,45500,45900,45200,2024,92361500,00,0.00,N,2,100, 20241120,45400,45400,45550,45200,1744,79254150,00,0.00,N,2,200, 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, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index b6ba6ca7e483..8e26a5e339b4 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 +20241121,6120,6220,6250,6100,369525,2275170750,00,0.00,N,5,-70, 20241120,6190,6110,6440,6110,828321,5166399220,00,0.00,N,2,80, 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, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index d92b96a5e7b7..5ae355767756 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,878,890,893,875,154203,136475226,00,0.00,N,5,-19, 20241120,897,999,999,870,589596,535993608,00,0.00,N,5,-103, 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, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 6610f5ba77ab..164e51cf054d 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 +20241121,3350,3400,3400,3350,3021,10158825,00,0.00,N,3,0, 20241120,3350,3335,3370,3335,6778,22672725,00,0.00,N,2,15, 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, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index b3620bd83744..38b240c36a1a 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 +20241121,70600,71800,73900,70600,22884,1642374500,00,0.00,N,2,100, 20241120,70500,72000,72200,69800,27211,1928968300,00,0.00,N,5,-1000, 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, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 2d49ad63cb96..7fc5cd093fed 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 +20241121,3030,2850,3080,2815,289064,865879880,00,0.00,N,2,180, 20241120,2850,2790,2855,2790,44282,124775120,00,0.00,N,2,45, 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, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 3d24e347a3a7..576e6bf30f04 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 +20241121,963,964,978,955,489197,470705626,00,0.00,N,3,0, 20241120,963,984,1019,940,875125,845810647,00,0.00,N,5,-23, 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, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 6ac15e8233e9..0e1eb3fcb7b5 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 +20241121,4225,4260,4260,4215,2303,9754360,00,0.00,N,5,-35, 20241120,4260,4230,4270,4230,974,4146750,00,0.00,N,2,35, 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, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 8ae249f94b21..14d15f47389f 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 +20241121,656,646,656,646,29956,19463602,00,0.00,N,2,6, 20241120,650,653,654,644,61785,40057385,00,0.00,N,5,-3, 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, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 17b14fc094b7..4dbbf82fe830 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 +20241121,8160,8140,8200,8050,9088,74127640,00,0.00,N,2,20, 20241120,8140,8230,8230,8070,4144,33688670,00,0.00,N,3,0, 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, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 6bace0d63c8e..0bf8b7c746a6 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 +20241121,4055,4145,4145,4050,148162,603343855,00,0.00,N,5,-60, 20241120,4115,4095,4190,4025,238497,980752260,00,0.00,N,2,45, 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, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 9751b6c2e181..681a8bdf69db 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 +20241121,6260,6220,6320,6200,50585,316885220,00,0.00,N,5,-20, 20241120,6280,6330,6350,6270,41357,260813540,00,0.00,N,5,-50, 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, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index d3e286d4a1c8..c20ee04e83b7 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 +20241121,5800,5700,5800,5640,5019,28588500,00,0.00,N,2,60, 20241120,5740,5740,5860,5630,5653,32384820,00,0.00,N,5,-10, 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, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 22c85970d433..84b859cb3f5b 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 +20241121,3025,3075,3075,3010,58239,177141470,00,0.00,N,5,-30, 20241120,3055,3035,3120,3000,89045,273600470,00,0.00,N,2,20, 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, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 1e3839053025..32d3c2350ed5 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 +20241121,1898,1864,1938,1864,19142,36305951,00,0.00,N,2,34, 20241120,1864,1816,1864,1799,22524,41024937,00,0.00,N,2,47, 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, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 9d647d4ddcdf..3ad11c3eea79 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 +20241121,8760,8700,8870,8610,48935,428815310,00,0.00,N,2,60, 20241120,8700,8590,8900,8550,39402,343546740,00,0.00,N,2,70, 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, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index e6ee588bac21..1e17b49e7101 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 +20241121,15200,14590,15280,14450,106141,1579855390,00,0.00,N,2,680, 20241120,14520,15270,15300,14010,169773,2458435430,00,0.00,N,5,-580, 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, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 4119e4474097..fb194f73bf84 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 +20241121,5080,4845,5180,4845,652090,3301289700,00,0.00,N,2,180, 20241120,4900,5020,5040,4855,725874,3593479635,00,0.00,N,5,-120, 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, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index f57249483e1a..4ade4859a95c 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 +20241121,1910,2070,2070,1863,37946,72879065,00,0.00,N,5,-23, 20241120,1933,1780,1990,1780,132153,253082361,00,0.00,N,2,148, 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, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 2508db9bcbc9..5f53472fff8b 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 +20241121,6270,6100,6450,6080,391346,2459189480,00,0.00,N,2,210, 20241120,6060,6180,6200,6020,155023,945002460,00,0.00,N,5,-150, 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, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 5f93e86bfddb..a02ce2123a2c 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 +20241121,7670,7580,7700,7510,48109,366637670,00,0.00,N,2,80, 20241120,7590,7570,7690,7470,38525,290870500,00,0.00,N,2,20, 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, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 7cb187dc2696..0817ec95b642 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 +20241121,1960,1993,1996,1950,11426,22459286,00,0.00,N,5,-34, 20241120,1994,1950,2000,1950,11566,22772877,00,0.00,N,2,22, 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, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index dd466cdd65a3..929a45556b4b 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 +20241121,2365,2360,2370,2340,35549,83873495,00,0.00,N,2,20, 20241120,2345,2370,2400,2345,83858,198274725,00,0.00,N,5,-65, 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, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 74966a94c872..c7e1700c6536 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 +20241121,24800,25100,25400,24400,119425,2969289700,00,0.00,N,5,-500, 20241120,25300,25900,26100,24450,217707,5482016250,00,0.00,N,5,-800, 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, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 91b4e60fb52e..45e7fa1048d0 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 +20241121,251,250,254,241,63204,15581223,00,0.00,N,3,0, 20241120,251,252,258,244,77861,19414943,00,0.00,N,5,-3, 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, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index dae1a8833f7d..0fcb86e872af 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 +20241121,2430,2450,2490,2430,197109,483056765,00,0.00,N,5,-35, 20241120,2465,2465,2515,2430,169994,420874900,00,0.00,N,2,35, 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, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 5c4672259abf..607d974e5b60 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 +20241121,2590,2710,2770,2550,4670420,12340614800,00,0.00,N,5,-105, 20241120,2695,2925,2965,2685,5501247,15232009140,00,0.00,N,5,-240, 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, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 735f68a6aaaa..9cfaf234f5e8 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 +20241121,3515,3525,3525,3480,66149,231281635,00,0.00,N,2,5, 20241120,3510,3490,3525,3450,60793,212227710,00,0.00,N,2,20, 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, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 1903713f50d1..82a9811c9d39 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 +20241121,1013,1023,1036,1004,245806,249577138,00,0.00,N,5,-10, 20241120,1023,1027,1033,1004,267801,271826922,00,0.00,N,5,-10, 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, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index bf9826d1ef25..683e8def1f60 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 +20241121,1189,1196,1207,1187,179716,214328108,00,0.00,N,5,-18, 20241120,1207,1185,1214,1183,444129,532049176,00,0.00,N,2,31, 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, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 16e70373c05e..0784e89bf67f 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 +20241121,872,875,882,868,48048,41929940,00,0.00,N,5,-1, 20241120,873,859,880,859,60236,52476001,00,0.00,N,2,8, 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, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 076b2ab00f88..19146a6781ce 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 +20241121,1441,1404,1479,1404,141389,202545021,00,0.00,N,2,29, 20241120,1412,1410,1415,1400,82908,116762390,00,0.00,N,2,2, 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, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 577cb31df980..d8b3ff2003e8 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 +20241121,896,899,899,884,55910,49650427,00,0.00,N,2,7, 20241120,889,885,895,880,70830,62823713,00,0.00,N,2,1, 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, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index c158ab5a54cc..36e9819a1e1b 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 +20241121,18260,17860,18430,17740,920975,16824658100,00,0.00,N,2,400, 20241120,17860,17700,17940,17640,456778,8146012870,00,0.00,N,2,160, 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, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index fc6d6df0337d..93ab1db62f40 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 +20241121,2960,3030,3030,2895,9325,27236640,00,0.00,N,2,15, 20241120,2945,2900,3000,2900,27753,82075190,00,0.00,N,2,15, 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, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 284c835d8d2b..608699ae3c6a 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 +20241121,13860,13740,13890,13510,91022,1244834250,00,0.00,N,2,80, 20241120,13780,14010,14040,13660,82178,1136459720,00,0.00,N,5,-210, 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, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 365079482262..aa9611cdba90 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 +20241121,121600,121800,123100,121100,231254,28300796952,00,0.00,N,5,-200, 20241120,121800,120700,123000,120700,161711,19726672500,00,0.00,N,2,400, 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, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 4ebfb76fedf8..2ab062a64dbd 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 +20241121,73300,71500,74700,70800,1299811,94415900500,00,0.00,N,2,1700, 20241120,71600,69100,72800,69000,1188545,84130040800,00,0.00,N,2,1300, 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, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 4ae88913944d..15ffa6e177f6 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 +20241121,3605,3665,3685,3605,1213450,4421494695,00,0.00,N,5,-50, 20241120,3655,3610,3675,3595,885576,3231543720,00,0.00,N,2,30, 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, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index dd73b1f63801..2031161fb18e 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 +20241121,17420,17250,17460,17120,12349,214199680,00,0.00,N,2,170, 20241120,17250,17120,17550,17000,39748,684356060,00,0.00,N,5,-40, 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, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 49af700301dc..4d2439b81e49 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 +20241121,2885,2885,2940,2820,288335,831339730,00,0.00,N,5,-5, 20241120,2890,2930,2990,2865,296006,860989405,00,0.00,N,5,-65, 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, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 7a07d1a36cf7..5dea5d128cdf 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 +20241121,38250,38600,39050,38250,5948,229565450,00,0.00,N,5,-150, 20241120,38400,38400,38600,38000,3412,130698450,00,0.00,N,3,0, 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, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index dc36030a4c4e..726b1bdfb1ac 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 +20241121,41050,40650,41350,40600,45260,1861095350,00,0.00,N,2,500, 20241120,40550,40300,40950,40300,20796,846480350,00,0.00,N,3,0, 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, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 0e56d38d976e..cb6c7bb72d3c 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 +20241121,8950,8950,8960,8950,217402,1946268250,00,0.00,N,3,0, 20241120,8950,8950,8960,8950,272738,2441079700,00,0.00,N,3,0, 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, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 44f0e5b3fc52..171f85f00cd6 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 +20241121,18030,18110,18110,17990,135479,2445264710,00,0.00,N,2,20, 20241120,18010,17980,18130,17980,74191,1338018340,00,0.00,N,3,0, 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, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 761b0db2bc94..01a491612f62 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 +20241121,11560,11710,11850,11500,91861,1071698280,00,0.00,N,5,-80, 20241120,11640,11600,11710,11450,121590,1409648430,00,0.00,N,2,80, 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, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 21be538c2783..b19fed6320b3 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 +20241121,44000,43300,44750,43300,1126037,49932142274,00,0.00,N,2,700, 20241120,43300,41750,43650,41700,1325662,56797151422,00,0.00,N,2,1550, 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, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 9194c77baa3b..d2eec4fdf70f 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 +20241121,2645,2635,2655,2595,25456,67061240,00,0.00,N,2,10, 20241120,2635,2645,2655,2470,51442,134557040,00,0.00,N,5,-5, 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, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index ac2c9d6bcd10..b8b8ead2e65c 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,237,237,237,237,0,0,00,0.00,Y,3,0, +20241121,237,237,237,237,0,0,00,0.00,Y,3,0, +20241120,237,237,237,237,0,0,00,0.00,Y,0,0, 20241119,237,237,237,237,0,0,00,0.00,Y,0,0, 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, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index c479229d750f..5df4c678e5d0 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 +20241121,21600,22850,23200,21400,1505329,33038404900,00,0.00,N,5,-1500, 20241120,23100,23900,24550,21900,2519284,57742743150,00,0.00,N,5,-900, 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, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 553e3958c072..57a7d7a965cf 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 +20241121,2870,2655,3495,2570,29048324,90145132175,00,0.00,N,2,180, 20241120,2690,2590,2690,2485,1335189,3472266045,00,0.00,N,2,80, 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, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 15071f63bb56..3a1267984a0d 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 +20241121,5420,5320,5440,5310,22819,122552710,00,0.00,N,2,100, 20241120,5320,5320,5390,5300,8138,43296280,00,0.00,N,3,0, 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, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index f0a1337eaf30..c990caa4fe0b 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 +20241121,5200,5210,5250,5160,9071,47103530,00,0.00,N,5,-10, 20241120,5210,5260,5260,5190,5784,30137800,00,0.00,N,5,-20, 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, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index d9a1ad77c303..f67808c1c132 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 +20241121,8250,8090,8350,8090,35795,296021400,00,0.00,N,2,120, 20241120,8130,8120,8270,8100,25957,211992710,00,0.00,N,5,-70, 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, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 21e0412ee37f..5642331da210 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 +20241121,1716,1730,1730,1711,25671,44091620,00,0.00,N,5,-16, 20241120,1732,1738,1738,1723,12214,21139277,00,0.00,N,3,0, 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, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 516384e7f7d6..3605a555d930 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 +20241121,2720,2695,2730,2680,337322,914699235,00,0.00,N,2,30, 20241120,2690,2695,2705,2660,275686,739358945,00,0.00,N,2,10, 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, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index cb88d80302e2..9f68948fd7f3 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 +20241121,10410,10480,10570,10310,80053,836200510,00,0.00,N,2,60, 20241120,10350,10690,10690,10310,82657,860493050,00,0.00,N,5,-300, 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, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index f1f9a2fb61b4..9ffa709687b2 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 +20241121,31900,32000,32150,31600,4139,131962100,00,0.00,N,5,-100, 20241120,32000,32200,32200,31500,2745,87346600,00,0.00,N,3,0, 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, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 2fa24c55a068..94bdac4f90fe 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 +20241121,1310,1335,1340,1310,8777,11651138,00,0.00,N,5,-38, 20241120,1348,1350,1350,1320,11677,15507972,00,0.00,N,5,-2, 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, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index acb6a43f9e79..05fefe1cdb3a 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 +20241121,528,516,528,516,210168,110371304,00,0.00,N,2,7, 20241120,521,523,525,514,137321,71426809,00,0.00,N,5,-2, 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, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 9e22cc49d67c..76e11215c1c1 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 +20241121,934,948,948,932,17046,16006402,00,0.00,N,5,-14, 20241120,948,971,977,946,36294,34697450,00,0.00,N,5,-23, 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, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index abf57c78713f..cb5844f40e84 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 +20241121,33700,35300,35700,33550,300825,10310571500,00,0.00,N,5,-1600, 20241120,35300,35200,36050,34100,233544,8212688450,00,0.00,N,2,1150, 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, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 41c940c756e1..2cbec1ef4978 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 +20241121,1151,1185,1195,1151,23616,27496584,00,0.00,N,5,-34, 20241120,1185,1207,1207,1169,38420,45339295,00,0.00,N,5,-22, 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, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index f957fbc74c92..8af966f6c136 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 +20241121,10850,10860,10900,10650,23380,252857610,00,0.00,N,2,60, 20241120,10790,10730,10840,10590,26372,283054690,00,0.00,N,2,90, 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, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 3a15eb958c90..58435a9845e0 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 +20241121,1562,1548,1574,1537,27154,42109391,00,0.00,N,2,4, 20241120,1558,1542,1571,1532,15264,23686296,00,0.00,N,2,6, 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, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 90eb416c8b80..37350bf2a0ab 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 +20241121,16110,16110,16260,15850,36913,591757240,00,0.00,N,5,-160, 20241120,16270,16100,16570,16020,41432,674882240,00,0.00,N,3,0, 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, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 2eacbb339f70..2ee9b59a1a65 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 +20241121,8800,8810,8900,8780,151114,1334277640,00,0.00,N,5,-20, 20241120,8820,8820,8890,8790,176041,1556472980,00,0.00,N,5,-40, 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, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 7daac60e2f0a..875e93541660 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 +20241121,8350,8230,8480,8060,86816,716629680,00,0.00,N,2,140, 20241120,8210,8600,8600,8210,102456,854898260,00,0.00,N,5,-390, 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, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 3ff13a933363..73548584938a 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 +20241121,4700,4805,4805,4680,13420,63343660,00,0.00,N,5,-80, 20241120,4780,4840,4860,4770,5728,27462250,00,0.00,N,5,-55, 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, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 3408434ab1a4..d335d10abc73 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 +20241121,5060,5050,5070,5000,5505,27733120,00,0.00,N,2,10, 20241120,5050,5050,5090,4960,11275,56668980,00,0.00,N,3,0, 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, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index b957b4d68a49..7597d2653895 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 +20241121,1225,1248,1248,1211,362902,444153321,00,0.00,N,5,-17, 20241120,1242,1247,1289,1237,315225,393228428,00,0.00,N,5,-15, 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, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index e88e862f2bf3..7c309f428bd2 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 +20241121,3520,3555,3565,3500,81384,287172450,00,0.00,N,5,-45, 20241120,3565,3580,3615,3530,93044,331747290,00,0.00,N,5,-15, 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, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 39be4a7a9fec..0525445a3b9d 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 +20241121,10880,10500,10930,10480,2950323,31904086130,00,0.00,N,2,310, 20241120,10570,10150,10590,10150,2827891,29410466710,00,0.00,N,2,370, 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, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index dbc9ba3aad8e..62f633f24d99 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 +20241121,309,310,312,300,229689,70461018,00,0.00,N,5,-1, 20241120,310,308,315,306,244959,75848943,00,0.00,N,5,-1, 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, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index b2696792edf8..9d42d60d7e8c 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 +20241121,4080,4085,4130,4070,9003,36849560,00,0.00,N,5,-35, 20241120,4115,4105,4125,4035,3795,15571285,00,0.00,N,2,5, 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, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 17dea0ac681f..6df905ac47e3 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 +20241121,1156,1130,1169,1096,126589,144540410,00,0.00,N,2,46, 20241120,1110,1125,1128,1094,81125,89846980,00,0.00,N,5,-1, 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, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 993fef40c7c8..340f07f84757 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 +20241121,614,616,616,608,56068,34298625,00,0.00,N,5,-2, 20241120,616,612,622,611,117185,71966435,00,0.00,N,5,-2, 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, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index ea769efc490f..4d0ac2c7db5f 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 +20241121,2265,2305,2365,2255,4755456,10918614250,00,0.00,N,5,-60, 20241120,2325,2405,2425,2320,6778457,15985100830,00,0.00,N,5,-65, 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, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index f811ec135136..bba84190d812 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 +20241121,104600,104900,106000,103800,140176,14735078400,00,0.00,N,5,-600, 20241120,105200,103600,108000,103100,190275,20103505000,00,0.00,N,2,400, 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, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 2fec07bfb003..7609f7478043 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 +20241121,4850,4905,4925,4670,30300,146882170,00,0.00,N,5,-40, 20241120,4890,4890,4920,4845,53331,260436605,00,0.00,N,2,10, 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, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 2fe74bc91a2c..42ac1f149627 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 +20241121,1334,1370,1400,1333,42545,57500789,00,0.00,N,5,-33, 20241120,1367,1322,1429,1307,99968,135622165,00,0.00,N,2,39, 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, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 4154e57ae161..1fc16547ac5b 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 +20241121,3395,3420,4040,3385,3192333,11664129440,00,0.00,N,5,-65, 20241120,3460,3425,3485,3395,53409,183637310,00,0.00,N,5,-10, 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, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index b0b8bba593cb..7da032ef2d79 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 +20241121,10560,10650,10750,10560,5829,61917260,00,0.00,N,5,-80, 20241120,10640,10830,10830,10640,763,8151020,00,0.00,N,5,-90, 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, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 2a7cf7e29657..550d87add74a 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 +20241121,715,742,768,712,86784,63501391,00,0.00,N,5,-27, 20241120,742,733,790,721,331825,251913374,00,0.00,N,2,10, 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, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 6333aa7c4d28..bc1ae61f9aa4 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 +20241121,893,907,918,891,17972,16055584,00,0.00,N,5,-25, 20241120,918,920,920,889,11148,10140863,00,0.00,N,5,-2, 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, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 39ccea3b3d69..f052be9a3879 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 +20241121,44600,45100,45500,44100,221465,9870670600,00,0.00,N,5,-600, 20241120,45200,46800,47200,45000,302812,13848599700,00,0.00,N,5,-600, 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, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 5e7e3edc3ca2..3a2c9bb7651d 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 +20241121,1679,1671,1679,1659,156194,260910483,00,0.00,N,3,0, 20241120,1679,1663,1685,1658,127503,213634127,00,0.00,N,2,1, 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, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 1bc503720f74..5263c4fb662e 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 +20241121,6910,6890,6970,6890,30069,208210430,00,0.00,N,5,-50, 20241120,6960,6940,7010,6880,34996,243033930,00,0.00,N,3,0, 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, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 4919a9645e86..48388103a7e5 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 +20241121,814,813,824,811,235504,192264738,00,0.00,N,5,-9, 20241120,823,829,839,818,171055,140983359,00,0.00,N,5,-6, 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, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index f2a0bf86a5e6..ac8dd8d3481e 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241121,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241120,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241119,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 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, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index d016b6b0d2f3..b111793ad459 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 +20241121,3005,3115,3115,3005,13781,41992760,00,0.00,N,5,-110, 20241120,3115,3070,3145,3040,390,1199850,00,0.00,N,2,45, 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, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index e6f46d250645..d02b5e9a6d2a 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 +20241121,1870,1874,1907,1865,238783,449691696,00,0.00,N,5,-22, 20241120,1892,1918,1949,1892,196159,373935946,00,0.00,N,5,-31, 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, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 8fd79e2d32f7..525dfe8ca1be 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 +20241121,13530,13110,13730,13090,126020,1703186430,00,0.00,N,2,420, 20241120,13110,13150,13380,12750,182835,2398448030,00,0.00,N,2,320, 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, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 90b550684fac..5d1c3387c82c 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 +20241121,1248,1249,1266,1229,127156,157940010,00,0.00,N,5,-1, 20241120,1249,1267,1295,1234,500705,624644086,00,0.00,N,5,-17, 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, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index fdf56c4f5c43..a67107e261e5 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 +20241121,19090,18950,19380,18910,20544,392203640,00,0.00,N,2,140, 20241120,18950,18730,19080,18730,19685,373025470,00,0.00,N,2,250, 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, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 6eebdf511e3a..40033dffe66d 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 +20241121,2005,2050,2055,2000,51636,103805585,00,0.00,N,5,-40, 20241120,2045,2005,2090,2000,110045,225387980,00,0.00,N,2,40, 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, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index cf092ad43faf..4c8cf1d2f097 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 +20241121,1837,1855,1859,1835,30749,56545130,00,0.00,N,5,-21, 20241120,1858,1850,1865,1836,26718,49299908,00,0.00,N,5,-1, 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, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 93256f6e300e..69902c1feb1e 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 +20241121,3605,3740,3940,3605,1273911,4828244050,00,0.00,N,5,-175, 20241120,3780,3925,4070,3655,1176130,4507444400,00,0.00,N,5,-65, 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, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 164a23934986..f70187b52c2a 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 +20241121,587,557,648,557,2288327,1380024997,00,0.00,N,2,25, 20241120,562,556,567,556,108581,61058520,00,0.00,N,2,5, 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, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 9c4ebaa1e563..363dc8898e5c 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 +20241121,13250,13630,13740,13130,487543,6522752960,00,0.00,N,5,-230, 20241120,13480,13100,13740,12920,1112025,14921265860,00,0.00,N,2,740, 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, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 26411aa2044c..b1399dd8aacb 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 +20241121,4185,4220,4265,4165,14632,61227605,00,0.00,N,5,-45, 20241120,4230,4115,4235,4110,33325,139452650,00,0.00,N,2,80, 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, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 240659853191..4027ae085d89 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 +20241121,1585,1540,1649,1495,560116,889126096,00,0.00,N,2,50, 20241120,1535,1530,1643,1530,596158,941623450,00,0.00,N,2,10, 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, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 7880c7cb72e9..501feeb9e82a 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 +20241121,3220,3260,3345,3180,5085,16532560,00,0.00,N,5,-40, 20241120,3260,3295,3295,3130,9592,30505215,00,0.00,N,2,50, 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, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 59cdfe95e9c6..194dcaf0716a 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 +20241121,6350,6380,6450,6190,75693,480868370,00,0.00,N,2,70, 20241120,6280,6460,6530,6210,80431,506372900,00,0.00,N,5,-240, 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, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 98e9768fb3e8..e0763bf0ec20 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 +20241121,115900,115600,118600,115600,636745,74885827750,00,0.00,N,2,400, 20241120,115500,114700,116600,114700,307003,35542181300,00,0.00,N,5,-400, 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, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index d097cc1a350b..ec9fa64f4740 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 +20241121,6070,6120,6120,5880,69842,417681520,00,0.00,N,5,-110, 20241120,6180,5920,6390,5790,141057,852335860,00,0.00,N,2,200, 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, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index c8995c4944b9..22a539202f3d 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 +20241121,814,805,816,791,72537,58401188,00,0.00,N,2,11, 20241120,803,792,805,792,35030,27937420,00,0.00,N,2,3, 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, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 2c8573f8981d..d9168b41d7d5 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 +20241121,6100,6060,6170,6060,31208,190535170,00,0.00,N,2,40, 20241120,6060,6090,6120,6050,19153,116293060,00,0.00,N,5,-30, 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, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index ffeafca91c32..716d31566231 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 +20241121,20900,21650,21900,20850,5994908,126927482500,00,0.00,N,5,-800, 20241120,21700,22350,22400,21600,5971125,130667197100,00,0.00,N,5,-700, 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, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 8010d0eff5fa..a735950a2d80 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 +20241121,15230,15250,15330,15230,11283,172221230,00,0.00,N,5,-90, 20241120,15320,15500,15500,15140,27891,426068770,00,0.00,N,5,-100, 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, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index be98bf4a9029..10bfb691872d 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 +20241121,9920,9890,10010,9860,665278,6609095470,00,0.00,N,2,60, 20241120,9860,10010,10010,9860,1003783,9944088880,00,0.00,N,5,-150, 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, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 174bde9919ad..662dc43bbca9 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 +20241121,9710,9650,9710,9570,90485,875241160,00,0.00,N,2,40, 20241120,9670,9620,9720,9550,115278,1113770110,00,0.00,N,2,70, 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, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index 8bb2f521cc43..8a377c465125 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 +20241121,18040,18040,18130,18040,3299,59515190,00,0.00,N,3,0, 20241120,18040,18030,18200,18030,7426,133998270,00,0.00,N,3,0, 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, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 58c94b759217..0c8737eaedc7 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 +20241121,10660,10740,10770,10660,21047,225275190,00,0.00,N,5,-80, 20241120,10740,10730,10760,10650,19787,211481540,00,0.00,N,2,10, 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, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 9715496cc857..d9e8e3e027e2 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 +20241121,25550,25500,25600,25400,2549,65043250,00,0.00,N,2,100, 20241120,25450,25550,25600,25300,6418,163176700,00,0.00,N,5,-50, 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, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 7da0666ad196..fe6feadd1524 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 +20241121,140400,139500,142300,138300,85381,12012435300,00,0.00,N,2,700, 20241120,139700,139300,140900,138900,63089,8822328200,00,0.00,N,5,-200, 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, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 6d951376215d..fbfe13954b98 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 +20241121,5970,5970,6110,5860,34030,204292780,00,0.00,N,5,-10, 20241120,5980,6010,6060,5920,27710,165701530,00,0.00,N,5,-60, 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, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index f8c4576d3f6d..2fd690ca0459 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 +20241121,1011,1005,1014,1004,163164,164654367,00,0.00,N,2,4, 20241120,1007,1008,1010,1004,79578,80165771,00,0.00,N,3,0, 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, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index c07a6b692711..a758a15fdad5 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 +20241121,943,935,967,919,87901,83061922,00,0.00,N,2,27, 20241120,916,972,997,912,127306,121869795,00,0.00,N,5,-55, 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, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index da990f3a0a48..aacc0b186bca 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 +20241121,87100,87800,88800,86700,4476,393841900,00,0.00,N,5,-1000, 20241120,88100,87100,88100,87100,2407,211441500,00,0.00,N,2,300, 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, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index b5a606a58e0c..fb3c8a57fa17 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 +20241121,6410,6400,6430,6400,9771,62678720,00,0.00,N,3,0, 20241120,6410,6410,6420,6370,4353,27883550,00,0.00,N,3,0, 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, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index f17aa947c8f1..7e333cabc18f 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 +20241121,13890,13890,13950,13860,103178,1433578770,00,0.00,N,3,0, 20241120,13890,13860,13930,13860,60531,841116210,00,0.00,N,2,10, 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, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 6ed2e299ff99..a8f4279ab775 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 +20241121,12420,12600,12600,12360,56623,703141290,00,0.00,N,5,-130, 20241120,12550,12650,12790,12470,54104,678319410,00,0.00,N,5,-100, 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, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 204d1c3976a9..d88755b18f92 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 +20241121,2825,2820,2865,2805,14002,39588125,00,0.00,N,2,5, 20241120,2820,2835,2895,2770,57796,163949225,00,0.00,N,5,-15, 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, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 320e9e83fc2e..476ef75e7a4c 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 +20241121,17350,17310,17430,17160,431083,7478825210,00,0.00,N,2,70, 20241120,17280,17010,17350,17010,376788,6495380950,00,0.00,N,2,190, 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, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index c28dbde75628..3c8d2a3e0b1f 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 +20241121,419,402,425,402,135047,55710987,00,0.00,N,2,17, 20241120,402,397,415,397,88910,35751473,00,0.00,N,2,5, 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, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 242e530b4454..687cbc147a92 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 +20241121,189700,192600,192700,188900,887174,168717383400,00,0.00,N,5,-3400, 20241120,193100,193500,194000,191300,693589,133873204100,00,0.00,N,2,100, 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, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index f96da8ba0f7d..59dce0aa3cda 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 +20241121,1748,1747,1755,1709,36906,63553979,00,0.00,N,5,-7, 20241120,1755,1730,1760,1730,20973,36620037,00,0.00,N,5,-1, 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, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 78b7704f73ba..3058ba670034 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 +20241121,8870,9000,9160,8850,57102,512168980,00,0.00,N,5,-80, 20241120,8950,9090,9090,8840,13281,119013120,00,0.00,N,5,-100, 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, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index d675847ad6c4..74a9c707c8d2 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 +20241121,9100,8950,9150,8890,67447,611889200,00,0.00,N,2,200, 20241120,8900,8850,8970,8810,33242,296027680,00,0.00,N,2,40, 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, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 11fd8b6b3516..018005393b3b 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 +20241121,3705,3680,3715,3610,20337,75200445,00,0.00,N,5,-10, 20241120,3715,3720,3780,3670,13373,49334125,00,0.00,N,5,-5, 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, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 1fd14e930a23..a291642f391d 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 +20241121,439,439,440,436,40152,17550650,00,0.00,N,3,0, 20241120,439,443,443,435,26875,11800213,00,0.00,N,5,-4, 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, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 7d8fd8d59359..3f7bd12e06da 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 +20241121,35150,34850,35850,34850,1106598,39032734350,00,0.00,N,5,-350, 20241120,35500,35950,36000,35250,1012884,36048636250,00,0.00,N,5,-750, 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, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 1ebd5a69d238..80974aafca4c 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 +20241121,60500,60000,61600,59200,49396,2997594800,00,0.00,N,2,400, 20241120,60100,60100,62400,59200,57159,3476910800,00,0.00,N,3,0, 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, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 9014001b55a6..96c4113a34ed 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 +20241121,2850,2865,2875,2850,37957,108535645,00,0.00,N,5,-25, 20241120,2875,2875,2895,2850,41504,118926925,00,0.00,N,3,0, 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, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index f034555706a1..064cbd7e22e8 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 +20241121,1409,1385,1423,1385,219081,307952099,00,0.00,N,2,20, 20241120,1389,1402,1404,1385,170312,236864929,00,0.00,N,5,-13, 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, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 170d7c93492a..fb0a3556c9ac 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 +20241121,65500,64900,67000,63200,1104104,71895406900,00,0.00,N,2,700, 20241120,64800,64400,65500,63400,1042087,67324065400,00,0.00,N,2,800, 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, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 9e45a91c785e..30f46dec919d 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 +20241121,2170,2210,2215,2105,394231,851895255,00,0.00,N,5,-30, 20241120,2200,2285,2290,2150,397262,882175935,00,0.00,N,5,-65, 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, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 382878ec6df4..a21d198cd266 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 +20241121,4610,4660,4695,4530,13748,63242945,00,0.00,N,5,-50, 20241120,4660,4650,4665,4530,19489,89752320,00,0.00,N,2,5, 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, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 4d9e656f1070..874aac789981 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 +20241121,3885,3890,3905,3840,22293,86150695,00,0.00,N,5,-5, 20241120,3890,3895,3900,3840,41057,158638780,00,0.00,N,2,45, 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, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 6cc68bacedf7..71dce5f4df5a 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 +20241121,765,748,784,738,3629070,2767972150,00,0.00,N,2,27, 20241120,738,785,785,730,1807847,1360378187,00,0.00,N,5,-39, 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, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 79c284d8843e..9b76c595e55b 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 +20241121,2005,2025,2030,1995,58335,116964414,00,0.00,N,5,-10, 20241120,2015,2070,2070,2000,80319,162354255,00,0.00,N,5,-30, 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, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 3445b47461b4..ecc8a91b4fe4 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 +20241121,839,850,865,832,61190,51219819,00,0.00,N,5,-16, 20241120,855,850,875,831,96609,81022429,00,0.00,N,2,5, 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, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 51fed127b6a3..b8062700baad 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,577,577,577,577,0,0,00,0.00,Y,3,0, +20241121,577,577,577,577,0,0,00,0.00,Y,3,0, +20241120,577,577,577,577,0,0,00,0.00,Y,0,0, 20241119,577,577,577,577,0,0,00,0.00,Y,0,0, 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, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index a6bcb1e3f0c5..6d7a81a45e8e 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 +20241121,25000,25450,25450,24950,7895,198763950,00,0.00,N,5,-100, 20241120,25100,25100,25350,24950,5914,148659150,00,0.00,N,3,0, 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, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 7f87e4149448..465da7f2c019 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 +20241121,5780,5800,5870,5730,105882,614280200,00,0.00,N,5,-30, 20241120,5810,5820,5840,5680,85498,492349780,00,0.00,N,2,50, 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, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index bd4292cd1578..5ac714bfa14b 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 +20241121,11400,11450,11600,11320,13341,152233610,00,0.00,N,5,-20, 20241120,11420,11170,11580,11170,12525,142887380,00,0.00,N,2,250, 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, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 5eac2c83f640..372b802fafab 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 +20241121,9000,9080,9080,8840,16312,145869240,00,0.00,N,5,-30, 20241120,9030,8950,9080,8830,22826,204423330,00,0.00,N,2,80, 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, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 63e49daa6633..e121c5e15911 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 +20241121,46450,45400,47450,45350,1937235,89862597850,00,0.00,N,2,1250, 20241120,45200,46000,46150,44400,1329260,60144840100,00,0.00,N,5,-800, 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, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 5f8029cf8e18..13e9eeaf70e5 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 +20241121,9350,9450,9480,9330,5185,48566410,00,0.00,N,5,-100, 20241120,9450,9340,9500,9340,3679,34716540,00,0.00,N,3,0, 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, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index bde5c4daebdb..1cf51930d4d5 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 +20241121,22450,22450,22700,22350,6851,154055400,00,0.00,N,3,0, 20241120,22450,22150,22550,22150,7511,168125900,00,0.00,N,2,300, 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, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 6d4b3e50a690..795ccc217bd5 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 +20241121,3200,3180,3225,3150,339624,1085011890,00,0.00,N,2,35, 20241120,3165,3205,3220,3155,243476,774863515,00,0.00,N,5,-25, 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, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 126fb74af9ab..c3e3a64b9710 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 +20241121,14880,14930,15150,14720,45035,667628770,00,0.00,N,5,-120, 20241120,15000,15430,15430,14880,53505,805823750,00,0.00,N,2,50, 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, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index b14c760bf7f9..10cff9eb2d4d 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 +20241121,213000,216000,216500,209000,56961,12165030000,00,0.00,N,5,-2000, 20241120,215000,206500,218000,206500,72151,15419255000,00,0.00,N,2,7000, 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, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index b6f89832a0bc..d811a034a1c8 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 +20241121,2565,2670,2700,2420,1922390,4887229215,00,0.00,N,5,-110, 20241120,2675,2100,2675,2090,5051463,13105554155,00,0.00,N,1,615, 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, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 6c8c6f7570b7..11160d11b519 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 +20241121,2980,2935,3005,2935,303279,898533160,00,0.00,N,3,0, 20241120,2980,3040,3075,2975,307018,919803305,00,0.00,N,5,-55, 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, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index a3f7673ff4ac..78601ced01e6 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 +20241121,434,440,440,431,129416,56346620,00,0.00,N,5,-6, 20241120,440,442,450,436,88545,38924121,00,0.00,N,2,3, 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, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index d3eda13a755b..166a10e8c7e8 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 +20241121,4870,4940,4960,4865,32957,161117755,00,0.00,N,5,-70, 20241120,4940,4950,5000,4905,23246,114943375,00,0.00,N,2,10, 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, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 84040be9c2fb..27e48dcf26b4 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 +20241121,6590,6650,6650,6450,20466,134322670,00,0.00,N,5,-40, 20241120,6630,6450,6630,6400,14157,91427220,00,0.00,N,2,180, 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, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index a90c0f83c9f8..1f9048843877 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241121,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241120,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241119,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 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, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 502d5172fac5..f76881d625bb 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 +20241121,1213,1185,1481,1155,1116730,1466334114,00,0.00,N,2,28, 20241120,1185,1240,1240,1179,27293,32479321,00,0.00,N,5,-15, 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, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index c4ae4e5e7abc..c9f80b759932 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 +20241121,18180,18300,18300,18120,1606,29174200,00,0.00,N,2,40, 20241120,18140,18310,18310,18090,3521,63937870,00,0.00,N,2,60, 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, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index e3b8d60c5730..a9d410935a3a 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 +20241121,17180,16310,17820,16130,327526,5604660710,00,0.00,N,2,950, 20241120,16230,16570,16690,16200,129300,2122917540,00,0.00,N,5,-280, 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, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index cbfd7b7fc1fe..8bbbda3380a7 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 +20241121,37250,37100,37700,36550,43018,1600818350,00,0.00,N,2,150, 20241120,37100,37000,38000,36600,61853,2299928250,00,0.00,N,2,250, 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, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 90f750576877..a59aeceeaf2c 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 +20241121,9450,9200,9490,9130,181084,1683264570,00,0.00,N,2,330, 20241120,9120,9030,9290,8980,104582,955373440,00,0.00,N,5,-50, 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, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index a0d12cfbffb7..a6b67501c67e 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 +20241121,28550,28800,29850,28100,795182,23101019450,00,0.00,N,2,400, 20241120,28150,27900,28850,27150,440793,12425540750,00,0.00,N,2,500, 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, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 1bbb913b9bd8..c815fb194d2f 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 +20241121,2420,2405,2420,2365,24575,58535445,00,0.00,N,2,10, 20241120,2410,2420,2420,2365,25791,61458390,00,0.00,N,5,-10, 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, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index f4700125b72f..953b3e1f5b05 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 +20241121,5270,5320,5350,5230,17303,91153680,00,0.00,N,5,-50, 20241120,5320,5310,5380,5240,18041,95671910,00,0.00,N,5,-40, 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, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index b79f58ca9a26..2bcc6b7c39c8 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 +20241121,1862,1895,1910,1845,6550,12269200,00,0.00,N,5,-48, 20241120,1910,1898,1929,1874,2747,5218862,00,0.00,N,2,12, 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, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 26bbade825cf..487eb96dad65 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 +20241121,4500,4635,4650,4310,3128763,13953638885,00,0.00,N,5,-100, 20241120,4600,4415,4710,4330,6214257,28488592755,00,0.00,N,2,185, 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, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 601ab9e569ca..51bef2394be5 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 +20241121,1403,1413,1424,1402,9655,13629312,00,0.00,N,5,-21, 20241120,1424,1411,1425,1410,30726,43542907,00,0.00,N,2,19, 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, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 9837b979abe7..69e4be7b9dce 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 +20241121,4365,4520,4520,4280,54992,238155600,00,0.00,N,5,-55, 20241120,4420,4410,4540,4370,64286,286990380,00,0.00,N,2,10, 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, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index adc1c1a30bd4..bff4c9c78dc4 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 +20241121,6450,6530,6750,6440,24155,157144890,00,0.00,N,5,-190, 20241120,6640,6620,6850,6520,13624,90364150,00,0.00,N,2,20, 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, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index de867cb0a1d8..0cd7500fb520 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 +20241121,1214,1211,1218,1197,40687,49112165,00,0.00,N,2,3, 20241120,1211,1216,1227,1199,33955,40991885,00,0.00,N,5,-17, 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, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 8a30c50a62d3..75600aa994fd 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 +20241121,5970,5570,6440,5490,7620913,46253473320,00,0.00,N,2,580, 20241120,5390,5600,5620,5340,604018,3295022540,00,0.00,N,5,-370, 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, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 12c6ccaaa55d..8599ee062e47 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 +20241121,8430,8570,8570,8390,24448,206382950,00,0.00,N,5,-100, 20241120,8530,8530,8570,8420,15920,134971730,00,0.00,N,3,0, 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, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index acb25987b096..3f16c9cb8ea1 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 +20241121,2480,2450,2485,2450,41461,102649225,00,0.00,N,2,20, 20241120,2460,2450,2470,2445,25910,63699895,00,0.00,N,2,5, 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, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 28c603cccab3..c86ad15ab6eb 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 +20241121,29100,29050,29250,29000,3657,106480550,00,0.00,N,2,50, 20241120,29050,29100,29250,29050,3248,94656300,00,0.00,N,5,-50, 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, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 781173523515..2ba4d49d52d5 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 +20241121,1482,1479,1510,1461,8571,12607980,00,0.00,N,2,3, 20241120,1479,1488,1515,1475,3367,4990515,00,0.00,N,5,-21, 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, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 6cf716ef5379..af60db08cc8e 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 +20241121,1104,1120,1120,1096,234033,259220947,00,0.00,N,5,-19, 20241120,1123,1116,1136,1109,577403,646978805,00,0.00,N,2,13, 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, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 3c879944c641..e55f8b663625 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 +20241121,6570,6730,6770,6530,45201,298087460,00,0.00,N,5,-160, 20241120,6730,6870,6870,6680,15813,106401110,00,0.00,N,5,-90, 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, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 5888090a87b1..8d912052b37f 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 +20241121,1123,1122,1180,1100,121141,138375047,00,0.00,N,5,-1, 20241120,1124,1100,1150,1086,124559,140513281,00,0.00,N,2,24, 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, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index c162265e7f93..6f5aa939e06d 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 +20241121,6430,6400,6520,6390,13736,88499450,00,0.00,N,5,-50, 20241120,6480,6380,6560,6380,19509,125674340,00,0.00,N,3,0, 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, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 0867cfbc264d..7591a8ea734d 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 +20241121,2480,2470,2500,2445,87708,216563050,00,0.00,N,5,-15, 20241120,2495,2515,2525,2475,75296,188180650,00,0.00,N,5,-25, 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, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 390c8601c0e3..5256ed8a8c60 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 +20241121,16200,16390,16440,16110,44540,724440220,00,0.00,N,5,-190, 20241120,16390,16120,16660,16000,78143,1279231350,00,0.00,N,2,290, 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, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 499def63d977..b3e993dfe552 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241121,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241120,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241119,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 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, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 2f835e48f329..75b22671d1ce 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 +20241121,17720,17730,17750,17410,29004,509991070,00,0.00,N,2,60, 20241120,17660,17200,17690,17180,25408,444738690,00,0.00,N,2,440, 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, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 29087df4a86b..f4e0488a5c48 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 +20241121,3165,3185,3240,3165,58906,187929410,00,0.00,N,5,-45, 20241120,3210,3180,3245,3160,72889,233103100,00,0.00,N,5,-5, 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, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 1983da422614..3fd5f0a75d5c 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 +20241121,3205,3250,3350,3205,582800,1903698005,00,0.00,N,5,-55, 20241120,3260,3250,3290,3200,416747,1353214560,00,0.00,N,2,15, 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, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index ed379c62e58d..7f60617ba33c 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 +20241121,242,242,250,240,465827,113707417,00,0.00,N,3,0, 20241120,242,248,255,238,1139184,280191384,00,0.00,N,5,-7, 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, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index d4c8963e9a2c..54e84430c618 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 +20241121,1605,1562,1621,1562,43328,68807584,00,0.00,N,2,31, 20241120,1574,1556,1576,1555,61585,96279799,00,0.00,N,2,22, 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, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index f6bf46c4ab71..a298139c219b 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 +20241121,604,607,607,590,97591,58387506,00,0.00,N,5,-2, 20241120,606,595,610,595,117296,70940312,00,0.00,N,5,-1, 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, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 6abae3b79944..fb22f4633bf2 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 +20241121,3770,3600,3810,3575,81221,306184775,00,0.00,N,2,180, 20241120,3590,3655,3700,3590,25308,91709705,00,0.00,N,5,-65, 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, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 6ac8a036d4a8..5f083c3805c5 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 +20241121,3310,3390,3450,3290,37840,126575125,00,0.00,N,5,-60, 20241120,3370,3490,3515,3370,37872,130189675,00,0.00,N,5,-110, 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, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 28975ad23ae1..d72e9cdfb88d 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 +20241121,172,177,177,170,587152,100885148,00,0.00,N,5,-5, 20241120,177,179,179,170,955033,165947410,00,0.00,N,5,-2, 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, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 08cdf254edeb..5f8a7ee76dad 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 +20241121,3385,3375,3410,3365,2946,10009050,00,0.00,N,5,-25, 20241120,3410,3370,3410,3325,2592,8694310,00,0.00,N,3,0, 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, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index a96c97504cf8..101dd1697115 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 +20241121,5780,5830,5870,5770,13838,80553790,00,0.00,N,5,-50, 20241120,5830,5740,5880,5740,18345,106577370,00,0.00,N,2,100, 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, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index eda3781ec99f..f055ffcc7d72 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 +20241121,3610,3620,3660,3545,79065,284669365,00,0.00,N,2,10, 20241120,3600,3690,3690,3565,104038,373760060,00,0.00,N,5,-55, 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, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 551b17b8d1ac..2aae7c08d14c 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 +20241121,122600,126000,126400,122600,72741,9030732900,00,0.00,N,5,-3300, 20241120,125900,123000,128300,120600,120443,15107374500,00,0.00,N,2,3900, 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, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index fb98019ae874..573199ae9c21 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 +20241121,55600,54900,56000,54400,122618,6815253800,00,0.00,N,2,700, 20241120,54900,51000,55400,50900,326696,17686891900,00,0.00,N,2,3700, 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, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index a2d0ce195db6..742b608613af 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 +20241121,24450,24550,25000,24000,180346,4410239450,00,0.00,N,5,-100, 20241120,24550,24650,25350,23900,228625,5623322100,00,0.00,N,2,100, 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, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 8ee117c023f5..6f5bcdd30fcd 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 +20241121,3075,2985,3110,2960,593042,1821075230,00,0.00,N,2,115, 20241120,2960,2860,2980,2860,252821,742182925,00,0.00,N,2,100, 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, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index e293b1413c98..43a8dc2802af 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 +20241121,7200,6600,8370,6470,4795873,37255033470,00,0.00,N,2,540, 20241120,6660,6910,6920,6620,289113,1949853310,00,0.00,N,5,-290, 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, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 63487655242e..fed0f33aea0b 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 +20241121,1555,1589,1699,1555,13693,21803797,00,0.00,N,5,-34, 20241120,1589,1537,1660,1537,14469,22978148,00,0.00,N,2,52, 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, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index a26ed5a5cb87..73f2d644bdcc 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 +20241121,5910,5900,5930,5850,10620,62635050,00,0.00,N,5,-20, 20241120,5930,5850,5980,5820,35398,209932300,00,0.00,N,2,80, 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, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index d26fdd27dd3c..cb4ca81d494f 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 +20241121,2570,2500,2625,2495,50980,131074420,00,0.00,N,2,70, 20241120,2500,2490,2525,2490,23684,59389685,00,0.00,N,3,0, 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, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index d3b5750883b0..aaa6c69d139d 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 +20241121,16120,16010,16560,16000,115629,1873426980,00,0.00,N,2,120, 20241120,16000,16180,16350,15830,101976,1634577820,00,0.00,N,5,-10, 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, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index d1845ed2d012..9732bb8fc0b0 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 +20241121,124500,128000,128100,124500,30238,3798132200,00,0.00,N,5,-2100, 20241120,126600,123800,127700,123700,31782,4026571700,00,0.00,N,2,1600, 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, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 929f1d224ea0..b42ed6dc5f66 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 +20241121,4035,3825,4150,3680,6101376,24089014430,00,0.00,N,2,330, 20241120,3705,3785,3855,3705,1265506,4782451065,00,0.00,N,5,-205, 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, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index de1b25848cc0..379d2495f2ad 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 +20241121,7910,7900,7920,7840,6384,50395280,00,0.00,N,2,30, 20241120,7880,7810,7900,7810,5104,39969480,00,0.00,N,2,10, 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, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index e38a4b62d1b0..5550dcbd2771 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 +20241121,10950,10460,11240,10460,1853934,20259095080,00,0.00,N,2,480, 20241120,10470,10910,10920,10400,527475,5628128460,00,0.00,N,5,-350, 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, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index e6e3c4f3e2c5..870b95ce7e07 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 +20241121,2380,2435,2440,2365,16920,40602660,00,0.00,N,5,-55, 20241120,2435,2435,2525,2410,13644,33171930,00,0.00,N,3,0, 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, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index cef1aef4db9e..8d5579b1e72f 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 +20241121,5980,5930,6010,5900,10706,63731070,00,0.00,N,2,50, 20241120,5930,6000,6010,5910,8224,49119340,00,0.00,N,2,30, 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, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 0fc4cc729a32..f33e77eb17c1 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 +20241121,17100,17180,17560,16930,81052,1403942220,00,0.00,N,5,-80, 20241120,17180,17070,17180,16800,35027,596287400,00,0.00,N,2,260, 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, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index c147ec394a2f..3e377574f71b 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 +20241121,3315,3350,3370,3295,253852,846307715,00,0.00,N,5,-45, 20241120,3360,3380,3425,3325,352411,1189150015,00,0.00,N,2,10, 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, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index a3c7f3de4b4d..168f5f0ad7b1 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 +20241121,2115,2180,2240,2110,1137124,2459615190,00,0.00,N,5,-65, 20241120,2180,2220,2240,2170,959039,2106801125,00,0.00,N,5,-15, 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, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index a34e7ed2dabe..8e165f792c7e 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 +20241121,2735,2705,2760,2680,11605,31506230,00,0.00,N,2,5, 20241120,2730,2625,2750,2625,20050,54474270,00,0.00,N,2,50, 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, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index d3e5f15e1f53..c7101b5d077b 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 +20241121,3080,3110,3145,3080,51758,160868315,00,0.00,N,5,-40, 20241120,3120,3135,3165,3100,40280,125478325,00,0.00,N,5,-15, 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, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index a8317ab9b538..5f225f000d51 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 +20241121,551,577,578,551,393404,220224075,00,0.00,N,5,-26, 20241120,577,576,585,556,309703,175418283,00,0.00,N,2,1, 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, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index c5ee5f176927..e366943ce4a0 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 +20241121,6540,6580,6580,6510,11979,78244190,00,0.00,N,3,0, 20241120,6540,6550,6550,6480,11878,77316370,00,0.00,N,2,40, 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, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 47bc1ae4eed2..c9bce878fe0c 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 +20241121,1594,1601,1614,1582,32670,52168924,00,0.00,N,5,-7, 20241120,1601,1602,1617,1598,38630,61977327,00,0.00,N,5,-1, 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, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index eede624341d5..c683276a80b3 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 +20241121,4475,4525,4535,4445,17664,79255685,00,0.00,N,5,-5, 20241120,4480,4500,4520,4450,20768,93010055,00,0.00,N,2,25, 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, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 37e6bbf4951e..7c370992d4bc 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 +20241121,5260,5510,5830,5250,3345175,18574986870,00,0.00,N,5,-270, 20241120,5530,5470,5630,5390,1883438,10390165090,00,0.00,N,2,40, 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, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 0a884fe22bea..28ac6ef0cfcc 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 +20241121,9750,9680,10090,9360,13025196,127444360780,00,0.00,N,2,350, 20241120,9400,10310,10330,8960,8404153,80350163000,00,0.00,N,5,-740, 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, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index ff215389c0a4..5e9641d229a3 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 +20241121,9460,9570,9910,9270,4484545,42983713710,00,0.00,N,2,320, 20241120,9140,9250,9410,9050,1808291,16801706830,00,0.00,N,5,-460, 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, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 12802367863c..e34eb0f77fc9 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 +20241121,3115,3115,3190,3085,67842,211645740,00,0.00,N,5,-5, 20241120,3120,3090,3215,3090,56565,177430455,00,0.00,N,2,5, 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, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index bcb54b1a8517..1e60618fa75a 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 +20241121,78100,79400,80100,77400,105398,8264691800,00,0.00,N,5,-1000, 20241120,79100,80400,81000,78500,149816,11936629200,00,0.00,N,5,-1600, 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, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 40c5971ace47..ae30ec48e317 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 +20241121,5090,5070,5100,4990,11228,56517795,00,0.00,N,5,-80, 20241120,5170,5170,5170,5010,2961,15054990,00,0.00,N,2,40, 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, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 4d6867d3ecf5..c8c5f2904bdd 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,789,789,789,789,0,0,00,0.00,Y,3,0, +20241121,789,789,789,789,0,0,00,0.00,Y,3,0, +20241120,789,789,789,789,0,0,00,0.00,Y,0,0, 20241119,789,789,789,789,0,0,00,0.00,Y,0,0, 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, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 52ce23d7ac23..6c2a2d877f03 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 +20241121,2960,2980,2985,2945,48594,143926475,00,0.00,N,3,0, 20241120,2960,2955,3005,2900,66435,196359545,00,0.00,N,2,20, 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, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 14b74857e8fb..987e60e21d8a 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 +20241121,22400,22200,22750,21800,24283,544012400,00,0.00,N,2,200, 20241120,22200,22600,22850,22150,26912,602658100,00,0.00,N,5,-300, 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, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index a0f67ceab281..702bd80f3633 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 +20241121,5460,5550,5580,5430,12705,69550190,00,0.00,N,5,-90, 20241120,5550,5510,5570,5360,18541,100956670,00,0.00,N,2,40, 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, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 4ce2d5e722b3..45044401276f 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 +20241121,4750,4895,4915,4730,32020,153277560,00,0.00,N,5,-200, 20241120,4950,4945,4960,4810,45487,223314075,00,0.00,N,5,-5, 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, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index b550f8c51a2f..67b71bd2e536 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 +20241121,6100,6180,6240,6070,12535,76521210,00,0.00,N,5,-80, 20241120,6180,6160,6280,6160,8497,52694790,00,0.00,N,5,-30, 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, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index b5e0287e6461..72b63e2afd7b 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 +20241121,3975,3990,3990,3930,77018,304349655,00,0.00,N,5,-15, 20241120,3990,4020,4020,3955,49558,197066460,00,0.00,N,3,0, 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, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index dbd7e7d50c7b..cbd3b307aea9 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 +20241121,29450,29700,30750,29000,396515,11758865750,00,0.00,N,5,-550, 20241120,30000,29700,32650,29550,1525668,47567782600,00,0.00,N,2,700, 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, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 87035bdb693a..4eaf6d3939e1 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 +20241121,264,269,278,260,445218,118684157,00,0.00,N,5,-6, 20241120,270,281,281,266,354128,95496301,00,0.00,N,5,-2, 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, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index df5ac4b8895d..7d888a91a4ca 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 +20241121,1434,1430,1449,1420,17822,25435728,00,0.00,N,5,-12, 20241120,1446,1429,1446,1419,26613,38066847,00,0.00,N,2,13, 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, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index dcac7e580d85..ff799e2f99ba 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 +20241121,7210,7270,7330,7130,162918,1175366000,00,0.00,N,5,-80, 20241120,7290,7390,7450,7260,177250,1299339620,00,0.00,N,5,-80, 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, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 8198a6f08ede..6d8e4dd8ef8d 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 +20241121,18140,18070,18440,17910,12359,224802610,00,0.00,N,2,190, 20241120,17950,18230,18470,17950,4769,86138510,00,0.00,N,5,-150, 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, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index abde50fb63cc..a6d904bd2fe8 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 +20241121,4320,4355,4400,4250,79894,343329770,00,0.00,N,5,-40, 20241120,4360,4475,4475,4355,21219,92995790,00,0.00,N,5,-120, 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, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index d62fd2b5d71b..4b7fbce773bd 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 +20241121,1811,1833,1836,1790,69085,124803070,00,0.00,N,5,-22, 20241120,1833,1812,1839,1811,50364,91848454,00,0.00,N,2,8, 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, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index df9e5784cf24..da656e3603a2 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 +20241121,7780,7670,8130,7620,24455,192212700,00,0.00,N,2,110, 20241120,7670,7330,7790,7200,20039,151519690,00,0.00,N,2,340, 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, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index f27e0560bd2e..e25696555ebc 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 +20241121,10550,10570,10790,10300,17307,181371560,00,0.00,N,5,-20, 20241120,10570,10130,10700,9980,41702,427298670,00,0.00,N,2,90, 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, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index f6fdb0c346df..2ebc38012fd6 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 +20241121,35850,37300,37700,34950,5442320,196112888300,00,0.00,N,5,-1700, 20241120,37550,36700,38000,36050,5861863,217338771450,00,0.00,N,2,500, 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, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 5d89aac16119..7f965f1020a5 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 +20241121,7280,7300,7440,7180,1275827,9284166940,00,0.00,N,2,50, 20241120,7230,7150,7290,7110,694445,5010172000,00,0.00,N,2,10, 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, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 090466bd1e03..66447eab37b3 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 +20241121,80700,81000,82300,80500,386041,31364884800,00,0.00,N,5,-1000, 20241120,81700,83100,83300,81300,488805,40230785800,00,0.00,N,2,900, 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, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 6b26917e4e8a..4883a580f3db 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 +20241121,5540,5600,5680,5500,10923,60581720,00,0.00,N,2,30, 20241120,5510,5510,5570,5450,6070,33424230,00,0.00,N,3,0, 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, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 313f7500a20b..e58b6e2dac41 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 +20241121,278,273,287,264,899220,245824810,00,0.00,N,2,5, 20241120,273,296,296,260,2007539,552983521,00,0.00,N,5,-25, 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, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 512318f77bf8..9803aa84a0b8 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 +20241121,2010,2010,2030,2010,13698,27650315,00,0.00,N,3,0, 20241120,2010,2075,2155,2000,21660,44107625,00,0.00,N,5,-60, 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, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 308f6c8624a4..3e7aaba3cf06 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 +20241121,20300,20450,20600,20150,20777,422029900,00,0.00,N,5,-100, 20241120,20400,20300,20500,20000,17948,363029700,00,0.00,N,5,-100, 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, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 92554c950531..dcc0b4cd69cc 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 +20241121,511,510,513,501,45405,23073229,00,0.00,N,2,4, 20241120,507,506,525,500,52220,26509885,00,0.00,N,2,1, 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, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index e506ad0af2c5..04172827dec8 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 +20241121,389,397,415,385,1107383,433939602,00,0.00,N,3,0, 20241120,389,436,436,370,2626122,1036464559,00,0.00,N,5,-46, 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, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 0ad214f6c6d4..3baf313e486a 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 +20241121,1209,1237,1249,1209,481725,587850586,00,0.00,N,5,-31, 20241120,1240,1320,1320,1239,791287,996516834,00,0.00,N,5,-81, 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, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index c96cabd51b15..1c3c9e1b0ca5 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 +20241121,507,485,514,470,116999,56830611,00,0.00,N,2,25, 20241120,482,474,485,470,17937,8543745,00,0.00,N,2,5, 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, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 10d02067680d..6b26008d26a5 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 +20241121,1919,1888,1923,1888,1683,3218744,00,0.00,N,2,7, 20241120,1912,1937,1937,1906,6219,11904614,00,0.00,N,5,-26, 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, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index d5c6c686532c..e7d6060ec274 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 +20241121,9440,9650,9670,9410,10247,97403510,00,0.00,N,5,-220, 20241120,9660,9450,9700,9450,18848,180223040,00,0.00,N,2,120, 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, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 9a8cfa4fa666..c61005416944 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 +20241121,549,560,564,539,39171,21691862,00,0.00,N,5,-6, 20241120,555,561,562,541,42017,23227772,00,0.00,N,5,-6, 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, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 397cba719c9e..efbe3258e079 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 +20241121,2150,2150,2180,2135,54202,116776645,00,0.00,N,3,0, 20241120,2150,2170,2190,2130,78674,169427450,00,0.00,N,5,-20, 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, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 4f12b89ca62e..5265cdb61b26 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 +20241121,4600,4630,4630,4560,47967,220335435,00,0.00,N,3,0, 20241120,4600,4595,4790,4550,87680,405114105,00,0.00,N,2,5, 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, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 7085e672e471..2e162cf84a1e 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 +20241121,581,572,605,570,19648,11342360,00,0.00,N,2,5, 20241120,576,605,605,571,17081,9893225,00,0.00,N,5,-14, 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, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 07863b559770..8df72e30651d 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 +20241121,595,591,599,589,477064,282755959,00,0.00,N,2,5, 20241120,590,598,598,586,496730,292652625,00,0.00,N,5,-8, 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, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 06689a10bf67..df2b8edf0e4d 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,732,732,732,732,0,0,00,0.00,Y,3,0, +20241121,732,732,732,732,0,0,00,0.00,Y,3,0, +20241120,732,732,732,732,0,0,00,0.00,Y,0,0, 20241119,732,732,732,732,0,0,00,0.00,Y,0,0, 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, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index be1480befae3..8948629802ac 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 +20241121,415,408,419,400,304465,125199290,00,0.00,N,2,4, 20241120,411,442,444,406,432176,181330069,00,0.00,N,5,-31, 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, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index bd95b10e7fb6..0530e76331f4 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 +20241121,5090,5120,5120,5050,4468,22725510,00,0.00,N,5,-30, 20241120,5120,5120,5180,5030,13100,66781940,00,0.00,N,3,0, 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, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 431d7cd715c2..a87d0986b50a 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 +20241121,338,360,395,338,640176,231902827,00,0.00,N,5,-6, 20241120,344,334,345,333,94320,32024490,00,0.00,N,2,6, 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, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 2d8c2d340f01..9965f2d9cd43 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 +20241121,8660,9040,9040,8600,108044,940357870,00,0.00,N,5,-200, 20241120,8860,9140,9140,8840,49061,436909530,00,0.00,N,5,-100, 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, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 734b827073fd..8953fffe3999 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 +20241121,542,542,555,535,57461,31049238,00,0.00,N,3,0, 20241120,542,541,544,529,59313,31911100,00,0.00,N,5,-2, 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, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index acd312b8fdbd..24f3205680d5 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 +20241121,10250,10260,10640,10020,133092,1367585810,00,0.00,N,5,-90, 20241120,10340,9900,10400,9900,172083,1756454240,00,0.00,N,2,450, 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, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index ef128efd61e7..23847273bc51 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 +20241121,1121,1128,1135,1118,6701,7524591,00,0.00,N,5,-3, 20241120,1124,1127,1177,1118,43830,49548642,00,0.00,N,5,-4, 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, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 7f3cdddcf5da..e0af6906cbdf 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 +20241121,8400,8420,8520,8310,2390,20008010,00,0.00,N,5,-20, 20241120,8420,8310,8480,8260,1027,8588740,00,0.00,N,2,10, 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, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index ca8f57bbc2d7..acb6b9ba498c 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 +20241121,4835,4860,4880,4815,34422,166273140,00,0.00,N,5,-45, 20241120,4880,4865,4880,4815,24666,119698030,00,0.00,N,2,15, 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, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 01d0ad58550b..392b0e88517c 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 +20241121,16860,17020,17180,16860,22462,382030370,00,0.00,N,5,-150, 20241120,17010,16960,17320,16880,27493,470089680,00,0.00,N,2,60, 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, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 55754fffbd27..94eee573d44c 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 +20241121,2585,2570,2620,2565,21371,55216820,00,0.00,N,2,20, 20241120,2565,2615,2620,2565,16776,43284990,00,0.00,N,5,-5, 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, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index b4261bad31db..0d176d2aa114 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 +20241121,16740,16680,16880,16670,16038,269067330,00,0.00,N,2,40, 20241120,16700,16730,16830,16600,17142,285519650,00,0.00,N,5,-30, 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, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 02ee724b3943..09661848b62d 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 +20241121,2440,2460,2485,2425,14409,35331555,00,0.00,N,5,-20, 20241120,2460,2485,2505,2425,11581,28437485,00,0.00,N,5,-25, 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, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 95a68ff16446..bdc2087701a4 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 +20241121,4360,4540,4540,4200,38546,165552640,00,0.00,N,2,45, 20241120,4315,4590,4590,4160,83486,365176005,00,0.00,N,5,-140, 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, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 606f79e3013d..cb196e225223 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 +20241121,2710,2680,2735,2675,254337,687019055,00,0.00,N,2,30, 20241120,2680,2750,2770,2675,287694,779624585,00,0.00,N,5,-85, 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, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index bd15685cc7e8..d29fbaaea237 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 +20241121,769,785,792,765,27290,21090441,00,0.00,N,5,-16, 20241120,785,790,806,773,38366,30212971,00,0.00,N,5,-5, 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, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 5cd3d182647e..f7d184aa7672 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 +20241121,4600,4695,4750,4585,19452,90249450,00,0.00,N,5,-95, 20241120,4695,4725,4740,4680,12226,57542260,00,0.00,N,5,-40, 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, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index cfbc0ee567cb..3b101df2d75d 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 +20241121,12070,12180,12290,11900,92041,1108666910,00,0.00,N,5,-110, 20241120,12180,12180,12300,11420,171215,2027861540,00,0.00,N,2,30, 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, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 100ff621f43d..aa0b577d3107 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 +20241121,3910,3920,3980,3880,59646,234511850,00,0.00,N,5,-10, 20241120,3920,4015,4025,3890,55869,220194295,00,0.00,N,5,-115, 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, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 9c7eed4f5669..8715986107d1 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241121,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241120,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241119,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 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, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 194ba58811a7..3cc2df3dbaf4 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 +20241121,2265,2295,2310,2260,73554,167766600,00,0.00,N,5,-45, 20241120,2310,2410,2410,2250,164060,383080375,00,0.00,N,5,-55, 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, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index c323d3d9d446..73a547a62801 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 +20241121,2925,2815,2945,2810,108460,312230780,00,0.00,N,2,65, 20241120,2860,2800,2885,2790,83134,236642335,00,0.00,N,2,15, 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, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 6155edd5dcfa..8c5288c95e57 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 +20241121,2215,2240,2240,2215,32817,72995140,00,0.00,N,5,-25, 20241120,2240,2245,2250,2230,23279,52230870,00,0.00,N,5,-10, 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, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 911de2c4a7da..f88254ee2a9c 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 +20241121,1391,1430,1432,1389,79193,110897842,00,0.00,N,5,-39, 20241120,1430,1387,1440,1379,119137,168388958,00,0.00,N,2,43, 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, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 26977b0431df..3c0c55fb1dcc 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 +20241121,4215,4200,4215,4180,32768,137496605,00,0.00,N,2,15, 20241120,4200,4200,4210,4180,26529,111234845,00,0.00,N,5,-20, 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, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 5fb3ca964f63..9931ec743e47 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 +20241121,7600,7590,7740,7560,164055,1250488220,00,0.00,N,2,30, 20241120,7570,7770,7820,7520,463835,3524840880,00,0.00,N,5,-210, 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, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index ea493ddd4968..227057673996 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 +20241121,2435,2410,2545,2400,298952,731990740,00,0.00,N,2,40, 20241120,2395,2400,2430,2375,67401,161437925,00,0.00,N,5,-25, 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, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 82b8a45e730e..8f6e4f85e72b 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 +20241121,1263,1281,1340,1223,1656057,2138383431,00,0.00,N,3,0, 20241120,1263,1360,1361,1263,1312786,1703033610,00,0.00,N,5,-59, 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, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index c4b89db48e87..1a073ff91eb8 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 +20241121,3605,3575,3635,3560,556597,1998322820,00,0.00,N,2,35, 20241120,3570,3575,3600,3560,434869,1556741735,00,0.00,N,5,-20, 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, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 467321780f13..2305182f0aa0 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 +20241121,49050,48550,50100,48350,415064,20501468800,00,0.00,N,2,900, 20241120,48150,49250,49500,48150,252471,12293052600,00,0.00,N,5,-900, 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, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 16f6fa9b46bf..a79156a213d7 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 +20241121,1325,1340,1340,1290,38098,50004420,00,0.00,N,5,-15, 20241120,1340,1292,1348,1280,77487,101586459,00,0.00,N,2,52, 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, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 799ca3ce89c8..a36ea1d269dd 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 +20241121,4550,4600,4700,4550,80326,368696845,00,0.00,N,5,-90, 20241120,4640,4670,4730,4610,68227,317793020,00,0.00,N,5,-30, 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, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index fa27c3c241af..96c3cc41a9f2 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 +20241121,2280,2285,2295,2245,222604,505459685,00,0.00,N,2,10, 20241120,2270,2320,2335,2260,322513,737233830,00,0.00,N,5,-55, 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, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 9404e1400074..fec9af601d6a 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 +20241121,14400,15460,15600,14360,461389,6835199890,00,0.00,N,5,-1330, 20241120,15730,17110,17500,15540,513534,8283144080,00,0.00,N,5,-970, 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, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 7614d1c1a334..5802f4aee173 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 +20241121,1409,1425,1430,1406,175654,248476616,00,0.00,N,5,-17, 20241120,1426,1438,1439,1405,704203,1001489583,00,0.00,N,5,-20, 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, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 83a79b5b8226..21780bc34b81 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 +20241121,62700,64800,65300,62100,1078594,67975118900,00,0.00,N,5,-2600, 20241120,65300,65300,66900,64100,594790,38860784400,00,0.00,N,3,0, 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, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 089139a723be..7991e1919179 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241121,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241120,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241119,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 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, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 32d6bbfb2cc5..b63271c80e2f 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 +20241121,21800,21500,22000,21050,522211,11276783300,00,0.00,N,2,300, 20241120,21500,21200,22400,20950,735127,15782578600,00,0.00,N,5,-450, 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, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index b02d5c970381..b0cc89341abf 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 +20241121,13900,14200,14200,13800,189390,2639519280,00,0.00,N,5,-160, 20241120,14060,14100,14410,13910,174086,2459405850,00,0.00,N,5,-90, 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, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 117681e1dcc2..ad5ae57aa4c7 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 +20241121,6340,6310,6390,6300,8582,54264470,00,0.00,N,5,-20, 20241120,6360,6280,6390,6260,9227,58313830,00,0.00,N,2,40, 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, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index d5543483c848..97c206c52bb3 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 +20241121,3520,3395,4110,3320,2184191,8355818040,00,0.00,N,2,115, 20241120,3405,3405,3450,3385,8129,27663600,00,0.00,N,3,0, 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, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 6ca1692c3977..fa09026dd9c7 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 +20241121,5700,5860,5940,5620,112009,643038900,00,0.00,N,5,-140, 20241120,5840,5670,5920,5620,76796,444867610,00,0.00,N,2,150, 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, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 89155295ca8e..10a1db5aac31 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 +20241121,1600,1613,1627,1598,145926,234417896,00,0.00,N,5,-13, 20241120,1613,1640,1640,1611,83305,134874757,00,0.00,N,5,-7, 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, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 7c5c40cf8b2b..ce35b67e0070 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 +20241121,2070,2105,2115,2035,15683,32370760,00,0.00,N,5,-40, 20241120,2110,2150,2165,2055,41344,86197090,00,0.00,N,5,-60, 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, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 6323af4cb1c4..77bad6364b54 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 +20241121,1134,1132,1143,1122,4988,5654701,00,0.00,N,2,1, 20241120,1133,1123,1134,1123,4672,5274339,00,0.00,N,5,-1, 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, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 422d681c7e72..9a01e1ae1aab 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 +20241121,2550,2540,2560,2465,240215,601793585,00,0.00,N,2,5, 20241120,2545,2570,2590,2525,131562,335173595,00,0.00,N,5,-30, 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, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 8c0570045ac7..0af077a44a67 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 +20241121,7450,7390,7470,7370,6307,46930420,00,0.00,N,5,-20, 20241120,7470,7430,7480,7410,11287,84130220,00,0.00,N,3,0, 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, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 1f31470061ce..83bcd79d0f88 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 +20241121,18800,18870,18880,18560,40401,757134100,00,0.00,N,2,120, 20241120,18680,19030,19030,18660,46656,877225390,00,0.00,N,5,-100, 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, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index a476e914d7db..ba2731fb1a87 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 +20241121,626,627,633,620,79262,49693198,00,0.00,N,5,-1, 20241120,627,631,680,622,330569,211935007,00,0.00,N,5,-4, 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, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 16a3dab55664..ecb63ce892d6 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 +20241121,1087,1087,1088,1023,12718,13608539,00,0.00,N,2,1, 20241120,1086,1088,1088,1030,3747,3973280,00,0.00,N,2,9, 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, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 0e07114f611e..16ffa7400732 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 +20241121,2395,2425,2840,2325,7410514,19047224090,00,0.00,N,2,60, 20241120,2335,2380,2390,2280,603213,1412043715,00,0.00,N,5,-5, 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, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 9af6859b9dcd..a75b26d371f5 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 +20241121,11220,11690,11700,11080,216356,2458346360,00,0.00,N,5,-380, 20241120,11600,11590,11850,11270,223552,2580554890,00,0.00,N,2,10, 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, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 707eb7db0565..baba5f5abafc 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 +20241121,287,281,329,281,1529669,461314064,00,0.00,N,2,7, 20241120,280,304,308,280,410711,120461161,00,0.00,N,5,-24, 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, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index bb3b6fecafa3..3a7daeec908c 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 +20241121,2230,2245,2250,2225,47266,105536420,00,0.00,N,3,0, 20241120,2230,2250,2265,2230,70696,158439065,00,0.00,N,5,-20, 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, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 2bf8d10b0f0f..78fff1ad7d29 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 +20241121,4440,4575,4635,4440,72854,327207705,00,0.00,N,5,-135, 20241120,4575,4475,4695,4465,125791,575651485,00,0.00,N,2,95, 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, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 58aa17b43818..f745b95f652f 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 +20241121,3605,3550,3640,3550,6588,23695015,00,0.00,N,2,5, 20241120,3600,3600,3600,3335,12981,45785560,00,0.00,N,3,0, 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, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 7b203fe1339b..8dce1ffe664c 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 +20241121,658,658,685,655,408326,274360954,00,0.00,N,2,9, 20241120,649,663,666,643,255106,166273617,00,0.00,N,5,-14, 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, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index c9961bc6c12f..3cead575fa5c 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 +20241121,9870,10000,10000,9840,24223,239533600,00,0.00,N,5,-110, 20241120,9980,9960,10020,9910,28692,286332480,00,0.00,N,3,0, 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, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index cc78b974dd4c..d2708e7372f9 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 +20241121,31150,31550,31550,31000,11732,366934450,00,0.00,N,5,-150, 20241120,31300,31100,31650,30800,17640,552308750,00,0.00,N,2,200, 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, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index b85e5d50a77e..79554d1321d9 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 +20241121,2120,2130,2130,2115,4435,9423175,00,0.00,N,5,-10, 20241120,2130,2160,2160,2100,8720,18651225,00,0.00,N,2,10, 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, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 0c5457c7aa09..03a779d4a261 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 +20241121,7100,7150,7160,7000,4637,32720560,00,0.00,N,5,-110, 20241120,7210,7130,7340,7130,4633,33355700,00,0.00,N,5,-90, 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, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 53f8588c8282..62e06e6056ed 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 +20241121,16210,16330,16760,16100,25641,417396290,00,0.00,N,5,-280, 20241120,16490,16730,16730,16300,10390,171049950,00,0.00,N,5,-210, 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, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index f2f8c4cb9c1f..cebafb3d8a14 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 +20241121,13990,14070,14100,13850,8852,123527600,00,0.00,N,5,-70, 20241120,14060,13600,14160,13340,22756,313514330,00,0.00,N,2,520, 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, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index e2da6e8c6920..9eb21f8e3f02 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 +20241121,699,722,728,695,22748,16148158,00,0.00,N,5,-29, 20241120,728,721,735,720,21542,15627159,00,0.00,N,2,7, 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, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 8d7547ccacab..2fa0d9a63c94 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 +20241121,984,979,994,977,205236,201585103,00,0.00,N,5,-1, 20241120,985,980,997,980,173925,171294552,00,0.00,N,5,-4, 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, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index fa58cac44787..3e7b04f269e5 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 +20241121,1700,1712,1717,1661,19349,32854692,00,0.00,N,5,-17, 20241120,1717,1717,1733,1690,6126,10441465,00,0.00,N,5,-17, 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, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 02ca2cbc6929..98e8846c11cb 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 +20241121,1310,1303,1310,1300,3809,4965482,00,0.00,N,2,7, 20241120,1303,1290,1305,1290,10625,13757841,00,0.00,N,2,13, 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, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 3c8ea48f7979..c5da292eebd3 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 +20241121,2240,2175,2370,2150,398414,898276995,00,0.00,N,2,65, 20241120,2175,2170,2200,2150,15728,34054680,00,0.00,N,2,5, 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, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 6d598a1c5458..dd89c9053bd2 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 +20241121,4930,4910,5010,4865,301995,1489164055,00,0.00,N,2,20, 20241120,4910,5060,5070,4910,405645,2011515965,00,0.00,N,5,-120, 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, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index d84b4ec60659..c14b5b1cbf97 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 +20241121,8520,8660,8770,8490,9942,85038510,00,0.00,N,5,-140, 20241120,8660,8830,9020,8570,8026,69282660,00,0.00,N,5,-160, 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, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 3e03a8f050b0..9aa6bc19dc9f 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 +20241121,8820,8940,8940,8790,23317,206139740,00,0.00,N,5,-30, 20241120,8850,9010,9100,8780,37074,329019890,00,0.00,N,5,-160, 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, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 93b641495083..77a6903d57c8 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 +20241121,17500,17720,17890,17350,41899,734435020,00,0.00,N,5,-220, 20241120,17720,17360,17850,17310,83502,1470012870,00,0.00,N,2,360, 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, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 9609c2090f4b..a6c62b18325e 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 +20241121,8710,8750,8830,8620,45796,398393050,00,0.00,N,5,-50, 20241120,8760,8710,8880,8600,77460,674785030,00,0.00,N,5,-20, 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, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 133b25a470ce..4eb4a5e09b1b 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 +20241121,2300,2370,2410,2290,54245,125868275,00,0.00,N,5,-70, 20241120,2370,2375,2395,2350,31404,74406405,00,0.00,N,5,-5, 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, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 2cefe84d6c2d..7cefac6d0d85 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 +20241121,3735,3760,3770,3690,7404,27584995,00,0.00,N,5,-25, 20241120,3760,3795,3800,3720,2288,8579300,00,0.00,N,2,30, 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, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index fa958b7a7492..f9509d3b9efe 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 +20241121,4160,4190,4240,4120,61464,257007600,00,0.00,N,5,-40, 20241120,4200,4220,4260,4145,96167,403294135,00,0.00,N,5,-60, 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, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index b3ba9a73ccab..4c7d4104c06e 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 +20241121,17600,17420,17690,17420,5948,104536040,00,0.00,N,5,-20, 20241120,17620,17960,18010,17600,23746,421532380,00,0.00,N,5,-340, 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, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 15c81174cfdc..288d849a5ab5 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 +20241121,45700,46300,47900,45700,257189,12033279650,00,0.00,N,5,-600, 20241120,46300,46200,46400,45800,99793,4603057450,00,0.00,N,2,100, 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, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 0b003f0390f9..21f22f85abb3 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 +20241121,2735,2745,2940,2690,57704,159505820,00,0.00,N,5,-50, 20241120,2785,2700,2810,2650,101467,276295030,00,0.00,N,2,85, 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, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index d39427b16892..7061ddfbbbbf 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 +20241121,112,112,114,109,717073,80059192,00,0.00,N,3,0, 20241120,112,118,120,112,718432,82057457,00,0.00,N,5,-6, 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, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 3d30fed97712..0fbbd9f74e65 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 +20241121,314000,321500,322500,314000,46498,14710341000,00,0.00,N,5,-7000, 20241120,321000,332000,333500,321000,69326,22519260500,00,0.00,N,5,-13000, 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, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 7b82db66a551..37476d28e77b 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 +20241121,294500,290000,297000,288000,215661,63351440500,00,0.00,N,2,3000, 20241120,291500,286000,294000,282500,239227,69310343000,00,0.00,N,2,3000, 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, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 7ccebaa9ba3c..c5ed6c0ed096 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 +20241121,9450,9020,9920,9020,1250245,11877374050,00,0.00,N,2,310, 20241120,9140,8860,9350,8710,1031086,9352129100,00,0.00,N,2,240, 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, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index f1d0c983d5d4..913d3da3380a 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 +20241121,5030,5100,5180,4885,391116,1956349360,00,0.00,N,2,35, 20241120,4995,5000,5390,4970,1046053,5391702340,00,0.00,N,2,15, 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, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index d69bc3209b37..57f6493696f1 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 +20241121,2395,2410,2445,2385,75648,182528605,00,0.00,N,5,-15, 20241120,2410,2380,2440,2360,39354,93898860,00,0.00,N,2,30, 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, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index d358f9522431..349da71dbf2d 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 +20241121,4265,4135,4330,4110,114716,487231805,00,0.00,N,2,105, 20241120,4160,4155,4200,4130,83040,345361020,00,0.00,N,2,5, 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, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 515a9876cb84..bfa2902abea6 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 +20241121,328,335,335,316,536158,174154942,00,0.00,N,5,-7, 20241120,335,341,342,332,161795,54284154,00,0.00,N,5,-6, 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, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 9c9af5f641c9..8aaaf529f950 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 +20241121,7610,7570,7720,7570,1880,14312730,00,0.00,N,5,-20, 20241120,7630,7580,7660,7580,8067,61415740,00,0.00,N,3,0, 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, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 096d88c52ec5..18b2186cb664 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 +20241121,14100,14160,14280,13940,11683,164292540,00,0.00,N,5,-50, 20241120,14150,14010,14300,13950,9238,130191680,00,0.00,N,5,-90, 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, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index bbeea5f4f8e0..051778cbe27b 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 +20241121,1440,1481,1540,1440,12302040,18327912977,00,0.00,N,5,-30, 20241120,1470,1480,1511,1455,4423956,6508702105,00,0.00,N,5,-33, 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, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 2852fe198d45..0726a4b4f200 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 +20241121,2070,2120,2135,2025,44008,91553410,00,0.00,N,5,-65, 20241120,2135,2060,2160,2060,32278,68074025,00,0.00,N,2,55, 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, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 96f8c3670fe0..7d83547996ef 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 +20241121,4145,4070,4145,4070,26969,111116095,00,0.00,N,2,35, 20241120,4110,4125,4160,4065,64941,266000495,00,0.00,N,5,-70, 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, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 0f619c38ebd5..552eb110e13f 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241121,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241120,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241119,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 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, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 37031c3c6262..b17d61b43f25 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 +20241121,68800,70200,70600,68700,107145,7441894800,00,0.00,N,5,-1000, 20241120,69800,70000,70400,69600,67966,4752152300,00,0.00,N,5,-500, 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, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index d13e6dcc794b..a134ef774c7a 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 +20241121,3150,3200,3205,3130,28456,89921990,00,0.00,N,5,-50, 20241120,3200,3125,3210,3080,47933,149973865,00,0.00,N,2,75, 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, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index e4d3d35762e0..0617e09c2012 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 +20241121,1300,1307,1345,1266,228841,298251925,00,0.00,N,5,-7, 20241120,1307,1324,1350,1261,195206,254070210,00,0.00,N,5,-58, 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, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index a2a9dc525756..668536617472 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 +20241121,6230,6210,6260,6100,6677,41247060,00,0.00,N,5,-50, 20241120,6280,6180,6360,6180,6276,39326640,00,0.00,N,2,40, 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, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 09e664d61618..0528813e2cad 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 +20241121,1556,1534,1569,1505,19606,30305238,00,0.00,N,2,2, 20241120,1554,1548,1574,1530,13949,21602909,00,0.00,N,5,-6, 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, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index f5d823ed9d6f..adc9af044188 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 +20241121,873,870,882,867,30432,26530652,00,0.00,N,3,0, 20241120,873,884,890,873,94786,83327257,00,0.00,N,5,-12, 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, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index ae9d1be2cd96..1acdf6d7a444 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 +20241121,3510,3580,3580,3510,21,73780,00,0.00,N,2,15, 20241120,3495,3495,3495,3495,1,3495,00,0.00,N,2,95, 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, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 1ac4f034349a..20948be70784 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 +20241121,16850,17320,17410,16470,1230679,20781078290,00,0.00,N,5,-550, 20241120,17400,18150,19890,17230,2847667,52381813390,00,0.00,N,5,-520, 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, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index dc316b98fe06..d7c0726fffbb 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 +20241121,3660,3620,3950,3500,7660454,28832642250,00,0.00,N,2,90, 20241120,3570,3590,3625,3490,794812,2834353745,00,0.00,N,2,20, 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, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index d2a8ec492c71..0eda297d306f 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 +20241121,1030,1034,1044,1027,28735,29650504,00,0.00,N,5,-4, 20241120,1034,1035,1049,1029,19073,19730747,00,0.00,N,5,-1, 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, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 0f984a390f20..9b7abe605f56 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 +20241121,13750,13800,14040,13710,55527,767824540,00,0.00,N,5,-200, 20241120,13950,14210,14430,13850,142858,2019290290,00,0.00,N,2,150, 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, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 78504d7268b0..43710321b452 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 +20241121,11750,11740,12050,11540,29664,348072200,00,0.00,N,2,10, 20241120,11740,11480,11780,11100,36093,409372980,00,0.00,N,2,170, 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, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 39bef7c877b3..f1b5ca307ff4 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 +20241121,4770,4735,4800,4735,12547,59845155,00,0.00,N,3,0, 20241120,4770,4735,4790,4735,5871,27990555,00,0.00,N,2,15, 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, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 39392692321a..1033e9720e28 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 +20241121,4310,4270,4345,4270,7757,33281805,00,0.00,N,5,-40, 20241120,4350,4320,4375,4225,9900,42363075,00,0.00,N,2,15, 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, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index c46e4c470aa8..4af1c7cf2a8b 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 +20241121,2065,2075,2080,2040,58571,120607310,00,0.00,N,5,-10, 20241120,2075,2075,2120,2050,72037,150104325,00,0.00,N,2,5, 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, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 087328c6a2e4..7c9e855abfa1 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 +20241121,5020,5040,5170,4970,308145,1559198200,00,0.00,N,5,-40, 20241120,5060,5120,5200,5040,182801,928683720,00,0.00,N,5,-60, 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, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 0ba5f3853355..78e7443c29ae 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 +20241121,3425,3450,3600,3405,61353,213431795,00,0.00,N,3,0, 20241120,3425,3445,3490,3420,34003,116860280,00,0.00,N,5,-50, 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, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 4f16534946e3..b1de0aee980c 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 +20241121,3955,3970,3975,3930,33002,130167710,00,0.00,N,5,-10, 20241120,3965,3950,3975,3915,49392,194565710,00,0.00,N,2,5, 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, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 225f646012cc..c80396b2fdfe 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 +20241121,4145,4050,4145,3845,21314,84303010,00,0.00,N,2,140, 20241120,4005,3910,4080,3740,47188,184334545,00,0.00,N,2,225, 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, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 23daec3d74e7..357e7da6d056 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 +20241121,5390,5390,5410,5300,52793,281923690,00,0.00,N,3,0, 20241120,5390,5430,5440,5300,59456,318856740,00,0.00,N,5,-10, 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, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index b310acde6db2..b3e9b7f39979 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 +20241121,6970,6910,7010,6870,5257,36568690,00,0.00,N,5,-10, 20241120,6980,7100,7100,6960,5935,41610190,00,0.00,N,5,-110, 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, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 2a9a09ab8ad8..d7961c6014af 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 +20241121,24400,25200,25300,23400,64763,1587136950,00,0.00,N,5,-550, 20241120,24950,25650,25750,24800,37339,939227000,00,0.00,N,5,-900, 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, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index d9e7717449ec..736b44f719b5 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 +20241121,6250,6310,6310,6200,877,5466220,00,0.00,N,3,0, 20241120,6250,6260,6260,6200,933,5821560,00,0.00,N,5,-10, 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, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index e1c6a35b3d50..451dbc893f0c 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 +20241121,19740,15800,20150,15610,11741789,221960703750,00,0.00,N,2,4050, 20241120,15690,15990,16060,15510,89763,1410828300,00,0.00,N,5,-310, 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, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 73496e2bc357..f12eb2b8d4e3 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 +20241121,4025,4015,4100,3945,44149,178329645,00,0.00,N,2,15, 20241120,4010,4030,4035,3975,27600,110281155,00,0.00,N,3,0, 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, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 99c24df97c56..8b261c663d9d 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 +20241121,63100,63000,64800,62700,45812,2912408200,00,0.00,N,2,400, 20241120,62700,62800,63200,62100,38234,2399529400,00,0.00,N,5,-100, 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, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index b08c13401282..0a5deae7d94f 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 +20241121,713,760,767,708,1473987,1074230159,00,0.00,N,5,-56, 20241120,769,778,778,757,573312,438976734,00,0.00,N,5,-9, 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, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 59edb2bef2f8..330e80c8679b 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 +20241121,3630,3630,3660,3590,43264,156210205,00,0.00,N,5,-30, 20241120,3660,3635,3675,3625,46845,170694320,00,0.00,N,5,-5, 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, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 0c20c27b83bd..fd8913f0ce64 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 +20241121,5430,5330,5540,5220,178523,963854270,00,0.00,N,2,70, 20241120,5360,5240,5420,5190,98411,523126090,00,0.00,N,2,90, 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, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 9afa2da3fec8..ff9fd6f078aa 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 +20241121,7250,7290,7960,7050,367295,2791854040,00,0.00,N,5,-90, 20241120,7340,7290,7390,7270,7695,56414910,00,0.00,N,2,40, 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, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 4666e069052b..b61bcb57d277 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 +20241121,795,800,830,795,51878,41944074,00,0.00,N,5,-14, 20241120,809,821,830,794,45577,36635295,00,0.00,N,5,-22, 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, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index fd832c257fc8..5237d64762bf 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 +20241121,370,420,427,369,1565202,616606607,00,0.00,N,5,-29, 20241120,399,357,407,342,2349513,899928357,00,0.00,N,2,43, 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, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index f25c046f2114..89baed1f4e01 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 +20241121,5030,5070,5100,4990,42588,214736280,00,0.00,N,5,-40, 20241120,5070,5030,5090,4925,48361,242327385,00,0.00,N,2,40, 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, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index a5253b8a9808..83f54a442aac 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 +20241121,462,441,468,441,91902,41771743,00,0.00,N,2,16, 20241120,446,447,450,442,50551,22528897,00,0.00,N,5,-1, 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, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index baff446ab098..43ab85eb5585 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 +20241121,467,480,480,467,21397,10069442,00,0.00,N,5,-10, 20241120,477,476,485,450,34757,16198848,00,0.00,N,5,-5, 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, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index d8a09028c518..26f9c84ff882 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 +20241121,3370,3370,3370,3300,2950,9880970,00,0.00,N,3,0, 20241120,3370,3330,3430,3330,5115,17208845,00,0.00,N,2,40, 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, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index eea27934c43b..48b8440ff6cb 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 +20241121,11850,11700,12040,11600,67085,791983390,00,0.00,N,2,40, 20241120,11810,11970,12090,11720,50255,599962060,00,0.00,N,3,0, 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, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 9158e8f27ed7..581f8f9f4b3c 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 +20241121,4300,4420,4480,4275,102975,445782240,00,0.00,N,5,-115, 20241120,4415,4330,4460,4290,177463,780080770,00,0.00,N,2,90, 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, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index ab6746a93abd..bbb7e6cbd847 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 +20241121,5970,5980,6020,5850,20465,121784490,00,0.00,N,5,-10, 20241120,5980,5800,6000,5800,12378,73415030,00,0.00,N,2,130, 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, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 6f5ef430c788..db7c24d3e260 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,158,158,158,158,0,0,00,0.00,Y,3,0, +20241121,158,158,158,158,0,0,00,0.00,Y,3,0, +20241120,158,158,158,158,0,0,00,0.00,Y,0,0, 20241119,158,158,158,158,0,0,00,0.00,Y,0,0, 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, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 50b0b9d13f82..091f8581b166 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 +20241121,6990,7060,7110,6930,31286,218956890,00,0.00,N,5,-70, 20241120,7060,7100,7150,7010,40721,287916120,00,0.00,N,5,-40, 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, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 756ec3dd16ea..b621cd3f7399 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 +20241121,4285,4380,4395,4280,30202,130969965,00,0.00,N,5,-60, 20241120,4345,4180,4350,4120,35740,151591640,00,0.00,N,2,185, 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, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 42a77bf466df..5015242b6bb8 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 +20241121,9040,9010,9040,8930,2120,19094060,00,0.00,N,2,30, 20241120,9010,9060,9100,9000,1504,13624800,00,0.00,N,5,-50, 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, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 5c60f2fb6fbf..39057f87f5eb 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 +20241121,2600,2660,2690,2535,482505,1244978035,00,0.00,N,5,-70, 20241120,2670,2860,2865,2630,647149,1747843255,00,0.00,N,5,-190, 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, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 4e49fd4581e3..46e1120ff058 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 +20241121,25450,24250,25850,24000,119097,2973846000,00,0.00,N,2,1650, 20241120,23800,25350,25350,23800,58237,1409880850,00,0.00,N,5,-1600, 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, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index a15eb50e17a0..e2cf763edb3f 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 +20241121,739,736,743,727,53277,39255676,00,0.00,N,2,3, 20241120,736,737,747,730,61784,45713005,00,0.00,N,5,-8, 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, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 5423633ce1da..74a5826095a3 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 +20241121,18400,18540,18690,18210,76885,1413334040,00,0.00,N,5,-130, 20241120,18530,18860,18890,18510,68259,1272320990,00,0.00,N,5,-340, 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, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 0e8f852fb605..638ff65e19a1 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 +20241121,14480,14070,14650,14060,9431,135542360,00,0.00,N,2,410, 20241120,14070,13870,14300,13800,12048,168660450,00,0.00,N,3,0, 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, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index c9c1793c856b..40caf78c09ef 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 +20241121,55500,55400,56100,54800,811010,45107331500,00,0.00,N,5,-200, 20241120,55700,54100,55900,54100,1024579,56723429400,00,0.00,N,2,2000, 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, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index e4ebde358bbc..8332274abf61 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 +20241121,6700,7190,7200,6650,893777,6157360720,00,0.00,N,5,-290, 20241120,6990,7000,7230,6860,1383854,9742168910,00,0.00,N,2,110, 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, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index fb68f78df303..67a93949e09e 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 +20241121,1160,1112,1177,1100,411467,468446990,00,0.00,N,2,26, 20241120,1134,1203,1203,1132,242061,279036497,00,0.00,N,5,-36, 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, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index c0caf5d3cc40..31e685b25aa9 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 +20241121,21200,21000,21250,20150,143051,2989850250,00,0.00,N,2,300, 20241120,20900,21000,21300,20600,138647,2907691700,00,0.00,N,5,-50, 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, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index d6c41b294d52..1666a1c20adc 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 +20241121,4435,4500,4555,4415,12000,53626335,00,0.00,N,2,20, 20241120,4415,4380,4460,4325,16833,73896145,00,0.00,N,2,45, 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, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 253a28e02aa3..702d12410249 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 +20241121,1540,1570,1579,1520,54495,83378257,00,0.00,N,5,-34, 20241120,1574,1574,1582,1568,10048,15807430,00,0.00,N,3,0, 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, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 8e778db3bd7b..8a4e5b75be93 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 +20241121,752,755,800,745,5655,4268156,00,0.00,N,2,3, 20241120,749,755,755,737,2447,1827098,00,0.00,N,3,0, 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, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index b398893bf920..85fc29f17fad 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 +20241121,3735,3720,3815,3715,86044,323607070,00,0.00,N,5,-15, 20241120,3750,3625,3810,3625,205459,769228470,00,0.00,N,2,115, 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, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 09a644d13b81..463fb259d1de 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 +20241121,44600,44350,44750,44250,9939,442498800,00,0.00,N,2,400, 20241120,44200,44600,45000,44150,21062,935681500,00,0.00,N,5,-800, 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, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 573949f8e3e2..6bdc7af9620a 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 +20241121,714,731,748,704,573114,414763313,00,0.00,N,5,-16, 20241120,730,728,752,728,581318,427179616,00,0.00,N,5,-15, 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, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index afe8bc1adafa..6464633c0e40 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 +20241121,1298,1266,1410,1207,6356640,8384621626,00,0.00,N,2,73, 20241120,1225,1330,1353,1205,1575449,1958600035,00,0.00,N,5,-89, 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, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 34de99ccb337..1530ac68cc74 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241121,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241120,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241119,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 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, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 243a9a1ef9a3..6e8c49c02f8e 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 +20241121,2300,2310,2350,2295,32932,76168285,00,0.00,N,5,-10, 20241120,2310,2270,2340,2215,107231,242221240,00,0.00,N,2,50, 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, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index f2537e800b92..b8c321799934 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 +20241121,792,790,839,784,552650,446675578,00,0.00,N,2,14, 20241120,778,772,783,769,25014,19431657,00,0.00,N,2,6, 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, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index a473b18e3b65..846cdb4b490c 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 +20241121,31550,30900,31750,30400,12143,380309650,00,0.00,N,2,800, 20241120,30750,30950,31300,30650,13734,423286250,00,0.00,N,5,-400, 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, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 26d6d458d4a9..23a221525bf1 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 +20241121,1999,2010,2050,1976,19899,39689613,00,0.00,N,5,-11, 20241120,2010,1977,2085,1977,15087,30636040,00,0.00,N,2,35, 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, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 0a67c5b03765..177832611a2e 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 +20241121,153500,154000,155000,150800,54322,8302416600,00,0.00,N,2,200, 20241120,153300,152400,154900,150400,38068,5825506500,00,0.00,N,2,1000, 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, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index e9c3e3f7af60..a382fed64a9a 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 +20241121,21350,21650,22450,21250,214230,4631176350,00,0.00,N,5,-400, 20241120,21750,22650,22650,21700,198199,4354795750,00,0.00,N,5,-700, 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, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 235cf832a2f5..c96e842bf061 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 +20241121,5690,6800,6840,5620,1488627,9024029420,00,0.00,N,5,-1090, 20241120,6780,6570,6850,6540,478681,3210817710,00,0.00,N,2,250, 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, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index a773828c49f0..76c555efcf21 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 +20241121,101400,101000,102200,100100,75,7589900,00,0.00,N,2,1600, 20241120,99800,102400,102400,99800,110,11041800,00,0.00,N,5,-1000, 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, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 1b3d968efa36..11899a0dbaeb 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 +20241121,3635,3560,3665,3455,886676,3160784820,00,0.00,N,2,140, 20241120,3495,3505,3555,3460,368893,1292472595,00,0.00,N,5,-95, 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, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index a478089ad1ab..cbaed620d40f 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 +20241121,1921,1921,1935,1918,163896,314894806,00,0.00,N,5,-3, 20241120,1924,1933,1935,1914,188180,361892639,00,0.00,N,5,-3, 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, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index e0a3af69fb83..166b988f8e1a 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 +20241121,2750,2730,2790,2730,175892,485785175,00,0.00,N,3,0, 20241120,2750,2765,2800,2730,232636,640535810,00,0.00,N,5,-15, 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, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 8cb8eb8d22c9..2bb7527f1fa3 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 +20241121,2565,2565,2575,2550,125992,323005855,00,0.00,N,3,0, 20241120,2565,2565,2570,2550,60439,154750220,00,0.00,N,3,0, 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, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 524c76ff47de..7bbe774ddb1a 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 +20241121,64500,67700,68600,64000,209854,13733279400,00,0.00,N,5,-3200, 20241120,67700,69400,70500,66100,152571,10312833900,00,0.00,N,5,-1700, 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, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 215e7b651472..a3fe69305a26 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 +20241121,8180,8210,8270,8090,119653,977551490,00,0.00,N,2,80, 20241120,8100,8380,8380,8070,172992,1413393300,00,0.00,N,5,-260, 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, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 1c4ba95da769..01d64c37fde3 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 +20241121,4620,4720,4725,4605,9914,46361240,00,0.00,N,5,-100, 20241120,4720,4580,4775,4580,16431,76900665,00,0.00,N,2,140, 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, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 3eede1732f18..7ab234df1341 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 +20241121,6630,6750,6820,6490,60959,401512610,00,0.00,N,5,-120, 20241120,6750,6970,7000,6710,29166,198607160,00,0.00,N,5,-230, 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, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 58e58c376436..4990e9a74060 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 +20241121,3545,3630,3660,3525,161550,575824990,00,0.00,N,5,-85, 20241120,3630,3635,3710,3610,61483,224545430,00,0.00,N,5,-5, 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, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 9d96d8ecfeea..81f927ab2dd8 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 +20241121,4800,5070,5150,4800,231459,1135816470,00,0.00,N,5,-260, 20241120,5060,5250,5370,5060,120085,614876860,00,0.00,N,5,-160, 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, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 5797f207142a..4686c4a5b631 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 +20241121,4975,4930,4990,4920,47557,235316770,00,0.00,N,5,-5, 20241120,4980,5000,5010,4945,28820,143379375,00,0.00,N,5,-20, 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, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 91383dda54bc..7defe7cec2f1 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 +20241121,1087,1106,1128,1084,134810,148157678,00,0.00,N,5,-16, 20241120,1103,1191,1207,1080,423966,477279450,00,0.00,N,5,-65, 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, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 8043a353b31e..9dcfe1d8ba69 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,431,431,431,431,0,0,00,0.00,Y,3,0, -20241119,431,459,466,431,155471,69449589,00,0.00,Y,5,-25, +20241121,390,423,423,360,706309,270121680,00,0.00,N,5,-41, +20241120,431,431,431,431,0,0,00,0.00,N,0,0, +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 afcd53291a3b..017d87df5106 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 +20241121,7300,7350,7400,7220,81799,598666880,00,0.00,N,2,10, 20241120,7290,7310,7360,7230,68614,500839650,00,0.00,N,5,-20, 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, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 1bdc3e3b923f..11f3c88621fb 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 +20241121,1016,1000,1027,1000,153339,155220265,00,0.00,N,2,9, 20241120,1007,1014,1021,1000,35777,36120339,00,0.00,N,5,-13, 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, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 0970d9e898ab..162c3e1d1f39 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 +20241121,6800,7180,7200,6800,161788,1128355290,00,0.00,N,5,-280, 20241120,7080,7360,7360,7050,326501,2357420410,00,0.00,N,3,0, 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, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 9e4773a0aafc..e3c75bf39cf0 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 +20241121,2020,2030,2040,1999,203750,410227986,00,0.00,N,3,0, 20241120,2020,2015,2045,2010,167930,339947185,00,0.00,N,5,-15, 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, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 595e70381a37..a87d438927f3 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 +20241121,11790,11610,11950,11300,130822,1524977800,00,0.00,N,2,50, 20241120,11740,11950,12500,11650,276471,3297524280,00,0.00,N,5,-150, 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, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 502e0191ae12..bf115976d5a5 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 +20241121,1453,1467,1544,1453,15120,22378616,00,0.00,N,5,-14, 20241120,1467,1453,1511,1427,32700,47178221,00,0.00,N,2,14, 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, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 3b2f5b3d26bd..ab05c9af3b93 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 +20241121,1781,1780,1833,1780,6513,11649442,00,0.00,N,5,-9, 20241120,1790,1762,1790,1728,8000,14202162,00,0.00,N,2,5, 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, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index fb158cbc30d8..12cf259c61f1 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 +20241121,1380,1380,1394,1376,39225,54305779,00,0.00,N,5,-14, 20241120,1394,1382,1397,1369,39190,54139486,00,0.00,N,2,11, 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, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 06524b5b5a84..9db3903a415c 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 +20241121,773,789,790,770,114558,89531778,00,0.00,N,5,-16, 20241120,789,779,808,777,254292,201592718,00,0.00,N,2,1, 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, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index f085b307e395..dc7d3ac0cea6 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 +20241121,1674,1650,1679,1616,150873,249801051,00,0.00,N,2,8, 20241120,1666,1615,1669,1615,120372,199318021,00,0.00,N,2,48, 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, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 3db5f0f01545..cd4c6b3346a1 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 +20241121,7050,7230,7260,7050,83640,593173200,00,0.00,N,5,-230, 20241120,7280,7220,7360,7150,80122,581520060,00,0.00,N,5,-20, 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, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index add262dc4cb2..7b1b91fe256b 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 +20241121,8560,8580,8650,8440,37770,322486740,00,0.00,N,2,70, 20241120,8490,8430,8540,8410,30882,261387630,00,0.00,N,3,0, 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, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 60e33b2895c8..c7d1d16b2b8d 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 +20241121,6670,6780,6780,6580,3080,20509220,00,0.00,N,5,-80, 20241120,6750,6830,6830,6730,1228,8326750,00,0.00,N,5,-70, 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, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 816506cfe270..d750b31584f2 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 +20241121,1071,1091,1091,1056,23226,24853547,00,0.00,N,2,10, 20241120,1061,1058,1089,1040,59872,63128950,00,0.00,N,5,-3, 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, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index af32e272ab0f..2bb5578bcfc5 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 +20241121,34400,34550,34850,34100,11642,400635750,00,0.00,N,3,0, 20241120,34400,33950,34650,33950,9056,311301350,00,0.00,N,2,450, 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, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 40f4ba2fad03..1aa0cb9467f6 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 +20241121,3225,3260,3265,3185,31534,102114500,00,0.00,N,5,-35, 20241120,3260,3285,3285,3230,39595,128816675,00,0.00,N,5,-10, 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, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 8449e5879249..9ad69ffcac20 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 +20241121,1203,1225,1261,1203,1510180,1846957220,00,0.00,N,5,-22, 20241120,1225,1248,1268,1215,1075435,1326124865,00,0.00,N,5,-37, 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, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index fb42cca6a60b..4c81a4dbe4e2 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 +20241121,3365,3410,3470,3350,130552,441065865,00,0.00,N,5,-40, 20241120,3405,3335,3450,3335,83965,285256065,00,0.00,N,2,15, 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, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 8a0b835d6179..ae1927d393b8 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 +20241121,56300,60300,60400,55700,602857,34597621100,00,0.00,N,5,-3900, 20241120,60200,58700,62300,58300,989754,60156755700,00,0.00,N,2,2000, 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, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 748eb777697b..ffcbf32b3a2c 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 +20241121,1596,1600,1660,1530,171244,272281389,00,0.00,N,3,0, 20241120,1596,1521,1630,1521,96565,152938809,00,0.00,N,2,76, 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, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 69d7915606d4..27044b6187c1 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 +20241121,29250,26050,32400,25800,1795637,53959345950,00,0.00,N,2,4000, 20241120,25250,26000,26050,24700,99335,2509586650,00,0.00,N,5,-50, 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, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index c0f3ba25671d..cdd3da6c488e 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 +20241121,22600,22950,22950,22300,9594,216680550,00,0.00,N,5,-350, 20241120,22950,22650,23450,22550,23992,553522800,00,0.00,N,2,350, 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, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index d22f9a896d86..026c9a46449b 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 +20241121,6970,6780,7110,6760,103034,713093730,00,0.00,N,2,160, 20241120,6810,7100,7170,6800,110502,766745400,00,0.00,N,5,-330, 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, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 9886f789d18b..d5e694d18472 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 +20241121,1371,1365,1380,1361,27721,38048555,00,0.00,N,2,6, 20241120,1365,1363,1379,1352,47773,65371945,00,0.00,N,5,-13, 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, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 945741ff33db..1f387dce1d68 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 +20241121,4720,4740,4765,4700,34729,163971175,00,0.00,N,5,-20, 20241120,4740,4785,4785,4725,23643,112044010,00,0.00,N,2,5, 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, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index a009556cdb82..b835f2536467 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 +20241121,2030,2050,2095,2015,33423,68014080,00,0.00,N,5,-10, 20241120,2040,2070,2110,2000,121800,246888235,00,0.00,N,5,-30, 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, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 9a991fae1d01..6c0d540c8f8d 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 +20241121,3745,3720,3845,3685,79339,297686340,00,0.00,N,2,25, 20241120,3720,3880,3950,3710,90706,343314330,00,0.00,N,5,-80, 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, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 98e0c351dcac..27dbc4305ac6 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 +20241121,2600,2635,2660,2595,78495,205274200,00,0.00,N,5,-60, 20241120,2660,2610,2680,2590,62893,165822200,00,0.00,N,2,40, 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, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index c58d6cdc4fe7..994c27350f14 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 +20241121,3155,3035,3155,3000,489072,1518480685,00,0.00,N,2,125, 20241120,3030,3060,3075,3025,143591,436621750,00,0.00,N,5,-15, 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, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index eecb64fe7a4d..a8f62ae017db 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 +20241121,9590,9840,9940,9510,94439,909378460,00,0.00,N,5,-400, 20241120,9990,10040,10140,9830,46599,464984430,00,0.00,N,5,-40, 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, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 22f953d6424e..303e7317e657 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 +20241121,62100,67200,68100,61500,2908014,185055708300,00,0.00,N,5,-5000, 20241120,67100,66700,69500,65900,2438584,164870748100,00,0.00,N,2,700, 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, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 957c9804420e..9ef88cfdfc2a 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 +20241121,5090,5190,5600,5090,543561,2873463290,00,0.00,N,2,40, 20241120,5050,5200,5200,5050,27490,140316470,00,0.00,N,5,-110, 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, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 8c4c196f0d5b..1c49f65a61d2 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 +20241121,1907,1889,1907,1889,5028,9549962,00,0.00,N,2,18, 20241120,1889,1876,1895,1875,12432,23496186,00,0.00,N,5,-6, 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, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 087c9962de70..efea1a7f231f 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 +20241121,19720,19900,20250,19720,117716,2347852530,00,0.00,N,5,-270, 20241120,19990,20300,20300,19930,73582,1479427370,00,0.00,N,5,-260, 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, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 01bb322be780..809491e736cf 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 +20241121,70200,71200,71700,67500,36817,2576444900,00,0.00,N,5,-400, 20241120,70600,70300,70900,68800,30979,2173786000,00,0.00,N,2,800, 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, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 98fdad648897..1f23e53fdfaa 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 +20241121,1250,1255,1316,1222,945096,1195856204,00,0.00,N,2,20, 20241120,1230,1317,1317,1190,946466,1177140183,00,0.00,N,5,-87, 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, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index e59cf5ba159e..9675e4014cdd 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 +20241121,5180,5230,5300,5090,47242,244264520,00,0.00,N,5,-50, 20241120,5230,5150,5320,5100,69275,363504970,00,0.00,N,2,80, 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, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 3456e9cb2ce9..ad02963dddc6 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 +20241121,8140,8230,8370,8000,51606,425779800,00,0.00,N,5,-90, 20241120,8230,8350,8440,8170,36207,299983070,00,0.00,N,5,-130, 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, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 18e15a4e0179..765820cb1377 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 +20241121,42150,42800,42900,42150,6521,277184750,00,0.00,N,5,-550, 20241120,42700,43000,43050,42350,7435,318284350,00,0.00,N,5,-100, 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, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index ce592e11b046..6151bc84e6f3 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 +20241121,274,269,276,265,229560,62288040,00,0.00,N,2,2, 20241120,272,273,274,268,102773,27876174,00,0.00,N,5,-2, 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, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 2092756612b5..56cf1a1f2a78 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 +20241121,4770,4675,4840,4675,95125,454574560,00,0.00,N,2,95, 20241120,4675,4625,4750,4575,63172,295975935,00,0.00,N,2,55, 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, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index d3241433fc0f..5ccd3cbc6e25 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,145,145,145,145,0,0,00,0.00,Y,3,0, +20241121,145,145,145,145,0,0,00,0.00,Y,3,0, +20241120,145,145,145,145,0,0,00,0.00,Y,0,0, 20241119,145,145,145,145,0,0,00,0.00,Y,0,0, 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, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index c6654c6a59f7..f52d09b5d8ee 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 +20241121,209,209,212,204,838626,174718779,00,0.00,N,2,2, 20241120,207,209,219,206,1257960,264163705,00,0.00,N,3,0, 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, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index c3cf03f69a06..27276f720fb1 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 +20241121,50900,50900,55300,49850,391065,20297459750,00,0.00,N,5,-400, 20241120,51300,51100,51600,49400,256437,12986820100,00,0.00,N,2,300, 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, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 0caf4da36d1f..aed16c63bfe9 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 +20241121,4075,4040,4115,4025,7901,32039635,00,0.00,N,5,-70, 20241120,4145,4080,4150,4060,5199,21441530,00,0.00,N,2,25, 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, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 3bb213d4c505..c14822e1044c 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 +20241121,229,233,239,227,301275,69284207,00,0.00,N,5,-2, 20241120,231,228,233,227,292791,67149290,00,0.00,N,3,0, 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, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 843922fc33aa..7f006240d0e5 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 +20241121,1425,1388,1454,1387,134670,192004079,00,0.00,N,2,27, 20241120,1398,1420,1482,1390,251399,361499786,00,0.00,N,5,-22, 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, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 14cb4f0bbd7e..fee08908f942 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 +20241121,4510,4545,4595,4510,522268,2368826635,00,0.00,N,5,-115, 20241120,4625,4640,4695,4485,1392377,6392231060,00,0.00,N,2,105, 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, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index e50e7bd335f8..d5d34e0fb465 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 +20241121,1019,1045,1045,998,174916,176493089,00,0.00,N,5,-6, 20241120,1025,1031,1073,1017,165825,170637147,00,0.00,N,5,-16, 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, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index f9bc9fcf1ab8..bcfc323dc3b3 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 +20241121,7800,7870,7930,7730,30335,236196270,00,0.00,N,5,-70, 20241120,7870,7940,7980,7790,25478,201304630,00,0.00,N,5,-30, 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, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 0041df6caede..87bb15409723 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 +20241121,1358,1356,1390,1356,17474,23921285,00,0.00,N,5,-2, 20241120,1360,1314,1421,1314,104771,144384170,00,0.00,N,2,34, 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, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 549025ff30b9..c7192325312e 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 +20241121,1898,1950,1950,1800,32513,61473807,00,0.00,N,5,-18, 20241120,1916,1960,1980,1870,52752,101501661,00,0.00,N,5,-42, 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, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index d8116587aada..140523dc8092 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 +20241121,1184,1173,1196,1167,167175,197430259,00,0.00,N,5,-1, 20241120,1185,1183,1190,1164,157065,185086572,00,0.00,N,5,-3, 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, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 95fc9fa93b8d..ac7ee9fe798d 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 +20241121,15770,15950,15950,15300,19942,310568050,00,0.00,N,5,-220, 20241120,15990,14780,16210,14780,41403,649608550,00,0.00,N,2,1130, 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, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 41cd5590d356..c0a68373c51c 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 +20241121,12820,12850,12850,12610,7858,100509060,00,0.00,N,2,20, 20241120,12800,12510,12800,12200,36701,460089860,00,0.00,N,2,310, 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, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 592d27c7babc..6a6baf82ee66 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 +20241121,1900,1900,1900,1900,332138,631062200,00,0.00,N,1,438, 20241120,1462,1462,1462,1462,157848,230773439,00,0.00,N,1,337, 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, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 18690c4b1710..64f358f35bb9 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 +20241121,20900,21100,21100,20900,4243,88922500,00,0.00,N,5,-200, 20241120,21100,21150,21150,20900,12450,262230200,00,0.00,N,5,-50, 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, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index f64510c96504..5b9672055a7c 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 +20241121,932,935,940,899,55544,50793114,00,0.00,N,5,-8, 20241120,940,941,941,926,23843,22301529,00,0.00,N,5,-1, 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, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index bd0163c120ec..4c438c3dc5bc 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 +20241121,2095,2035,2115,2035,43960,91131205,00,0.00,N,2,25, 20241120,2070,2080,2125,2060,68879,143903145,00,0.00,N,3,0, 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, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index b80a70e8d9e2..a64ec6dfb62b 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 +20241121,4945,4830,4965,4810,34310,167217440,00,0.00,N,2,115, 20241120,4830,4790,4875,4770,58443,280421980,00,0.00,N,5,-5, 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, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index a4de3ee4fe44..30dd2d8b1594 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 +20241121,5850,5630,5850,5630,14776,85088180,00,0.00,N,2,220, 20241120,5630,5650,5790,5630,6420,36644220,00,0.00,N,5,-90, 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, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index a4aa3e710a14..6f2e17cd1f37 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 +20241121,872,856,872,830,41200,35107915,00,0.00,N,2,16, 20241120,856,810,869,800,115141,96276359,00,0.00,N,2,46, 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, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index cd37f3049485..1377dde4c978 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241121,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241120,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241119,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 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, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 2db32b1f3b01..2a45b5c3363b 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 +20241121,520,528,532,510,62747,32850296,00,0.00,N,5,-5, 20241120,525,535,536,523,50742,26877892,00,0.00,N,5,-8, 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, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 488699711a3a..63df1c412ff2 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 +20241121,92600,93300,93500,92200,289613,26922543900,00,0.00,N,5,-400, 20241120,93000,90800,93600,90800,420244,39047869400,00,0.00,N,2,2200, 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, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 95963a55c3d2..43eb3fa1a1b0 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 +20241121,2980,3000,3005,2965,72444,216108010,00,0.00,N,5,-5, 20241120,2985,3010,3015,2985,101077,302788830,00,0.00,N,5,-15, 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, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index f50c6d8ea851..b88e037448c2 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 +20241121,16700,16440,16760,16400,3261,53873730,00,0.00,N,2,260, 20241120,16440,16490,16490,16290,2123,34732380,00,0.00,N,2,40, 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, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 3e8b1ff3b38e..0260db339798 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 +20241121,3035,3035,3070,2995,12499,37775030,00,0.00,N,3,0, 20241120,3035,3025,3090,2985,34373,103370315,00,0.00,N,5,-25, 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, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index af1b86fadfd4..4078f9b12347 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 +20241121,3385,3445,3445,3365,57864,196576350,00,0.00,N,5,-10, 20241120,3395,3395,3410,3355,60159,203744220,00,0.00,N,3,0, 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, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 000c90918039..5f542ffe5e5d 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1476,1476,1476,1476,0,0,00,0.00,Y,3,0, -20241119,1476,1504,1539,1470,1325303,1989156206,00,0.00,Y,5,-24, +20241121,1349,1406,1650,1152,8860310,12290126233,00,0.00,N,5,-127, +20241120,1476,1476,1476,1476,0,0,00,0.00,N,0,0, +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 034465d9bd80..bb29e727bad4 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1394,1397,1397,1397,0,0,00,0.00,Y,5,-3, -20241119,1397,1397,1397,1397,1,1397,00,0.00,Y,2,9, +20241121,1395,1395,1395,1250,302,377790,00,0.00,N,2,1, +20241120,1394,1394,1394,1394,0,0,00,0.00,N,3,-3, +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 8aceaf1e822f..71c2bbb4db63 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 +20241121,2125,2210,2235,2125,25532,55778615,00,0.00,N,5,-85, 20241120,2210,2135,2210,2125,28309,61959615,00,0.00,N,2,80, 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, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index d40ac800063e..d17cbd16911a 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 +20241121,1373,1397,1404,1364,85000,116722324,00,0.00,N,5,-24, 20241120,1397,1400,1415,1342,157697,217176105,00,0.00,N,5,-3, 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, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 5d91b64fb126..f94a2fcfba57 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 +20241121,103100,103400,106700,102000,211275,21983170500,00,0.00,N,5,-1200, 20241120,104300,100600,106800,98700,268652,27872819100,00,0.00,N,2,3400, 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, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 951179486b11..87ac062e0562 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 +20241121,1800,1865,1865,1800,74078,135381943,00,0.00,N,5,-65, 20241120,1865,1822,1883,1822,66346,123548588,00,0.00,N,2,18, 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, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index eb318a3bb46d..4f084f226392 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 +20241121,1422,1427,1439,1405,43229,61208982,00,0.00,N,5,-5, 20241120,1427,1420,1461,1405,57766,83261716,00,0.00,N,5,-1, 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, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 0d1b1a66c295..7b6696b45a1b 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 +20241121,2910,2910,2930,2830,13342,38713365,00,0.00,N,3,0, 20241120,2910,2920,2925,2875,19323,55945755,00,0.00,N,5,-5, 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, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index fca88c97a12b..8c9613484ce9 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 +20241121,12270,12620,12660,12100,287539,3540375070,00,0.00,N,5,-370, 20241120,12640,12800,13120,12570,212350,2709856330,00,0.00,N,2,10, 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, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index c5d037268f91..c6a8dcb885ec 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 +20241121,96600,96900,100000,96200,52654,5175045800,00,0.00,N,3,0, 20241120,96600,95400,98600,95400,39484,3837266400,00,0.00,N,5,-200, 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, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 6c058b6abdc7..a69d4d5e4371 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 +20241121,3680,3590,3880,3500,40495,148662325,00,0.00,N,2,90, 20241120,3590,3640,3690,3460,8873,31832335,00,0.00,N,5,-10, 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, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 1f6505e2885c..ade3baa4ea37 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 +20241121,29900,29700,29950,29300,1021,30243500,00,0.00,N,2,300, 20241120,29600,29900,30050,29300,1789,53071050,00,0.00,N,3,0, 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, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 7e7d7a8f7e1b..b6bcc2360cfd 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 +20241121,1415,1404,1438,1380,107849,151739289,00,0.00,N,2,17, 20241120,1398,1409,1417,1387,79915,111373680,00,0.00,N,5,-11, 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, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index a50d42200382..a73eff94988d 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 +20241121,9750,9780,9940,9690,280294,2745961890,00,0.00,N,5,-20, 20241120,9770,9910,9980,9640,218311,2132038310,00,0.00,N,5,-40, 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, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 3fd806d404ab..e1305c863508 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 +20241121,6460,6310,6490,6230,6815,43605780,00,0.00,N,2,90, 20241120,6370,6350,6490,6220,8312,52780630,00,0.00,N,2,20, 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, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 7b608e3473c0..16fff4e4541a 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 +20241121,511,511,515,506,120672,61569845,00,0.00,N,2,1, 20241120,510,502,525,500,182061,93162868,00,0.00,N,2,7, 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, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 56cdfcef1c59..fecff7fc5925 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 +20241121,2285,2305,2310,2270,110702,253210735,00,0.00,N,5,-20, 20241120,2305,2300,2325,2265,125863,289086005,00,0.00,N,2,5, 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, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 186ae0f8b3cc..6b9498345fb7 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 +20241121,10010,9740,10100,9660,966716,9598081940,00,0.00,N,2,140, 20241120,9870,9490,9910,9400,835691,8126313460,00,0.00,N,2,180, 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, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 25e6996a4a92..0f2c90a34811 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 +20241121,2655,2690,2690,2640,5010,13314960,00,0.00,N,5,-35, 20241120,2690,2660,2690,2600,8610,22807110,00,0.00,N,2,15, 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, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 9a278e4da601..e3a123545711 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 +20241121,2340,2295,2340,2285,14816,34106740,00,0.00,N,2,35, 20241120,2305,2315,2370,2285,11338,26189240,00,0.00,N,5,-10, 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, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 1e156a82aeb0..15266ec6a926 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 +20241121,2005,2010,2040,1999,47960,96650191,00,0.00,N,5,-15, 20241120,2020,2015,2030,1997,47137,94827137,00,0.00,N,2,10, 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, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 1d8279558fde..d4b408b0d194 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 +20241121,6250,6350,6400,6220,12352,77683550,00,0.00,N,5,-100, 20241120,6350,6350,6420,6300,12893,82139320,00,0.00,N,3,0, 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, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 6016953a1b9b..c624196cf2eb 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 +20241121,4920,4925,4940,4875,11916,58368750,00,0.00,N,2,25, 20241120,4895,4885,4925,4885,4050,19843665,00,0.00,N,5,-25, 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, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 385d2e5b8cbe..d6d4166abd9c 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 +20241121,4540,4495,4550,4470,54110,244065855,00,0.00,N,2,50, 20241120,4490,4400,4500,4360,53724,237711295,00,0.00,N,2,115, 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, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 8b0347fecfc8..e8f2c0ddb72e 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 +20241121,2005,2005,2020,1995,27179,54432916,00,0.00,N,5,-25, 20241120,2030,2045,2060,2000,36959,75001110,00,0.00,N,5,-20, 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, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 5707139c2739..1f682f89ebe1 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 +20241121,2905,2900,3000,2900,22012,63953260,00,0.00,N,5,-40, 20241120,2945,2910,2970,2900,13476,39542850,00,0.00,N,2,15, 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, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 8293e485b18e..82688c6e3298 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 +20241121,11150,11400,11410,11140,216595,2435701680,00,0.00,N,5,-200, 20241120,11350,11230,11470,11110,238753,2699059150,00,0.00,N,2,220, 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, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index fc288519ef72..ee98c0ccfad3 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 +20241121,173700,173000,177100,172800,616838,108035815600,00,0.00,N,2,2300, 20241120,171400,171900,173100,169600,339383,58145759800,00,0.00,N,5,-1200, 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, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index eea0b30e2a9f..ca71e589b6a2 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 +20241121,13990,13900,14020,13750,23676,329396170,00,0.00,N,2,190, 20241120,13800,13820,13910,13600,24151,332473750,00,0.00,N,5,-20, 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, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 7b3843ce25c9..b6f2499cf7b7 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 +20241121,1105,1111,1121,1102,75891,84176807,00,0.00,N,5,-18, 20241120,1123,1128,1145,1115,76581,86509159,00,0.00,N,5,-17, 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, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index da9e88ed90bb..10665bba57ff 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 +20241121,55600,55900,56900,55500,163878,9196668200,00,0.00,N,5,-300, 20241120,55900,57200,57400,55900,83099,4692103500,00,0.00,N,5,-1200, 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, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index cf823bdf1d7d..1c6ed7fab1b2 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 +20241121,4865,4845,4875,4760,30384,146152035,00,0.00,N,2,35, 20241120,4830,4800,4830,4670,57225,270093565,00,0.00,N,2,70, 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, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index cda7f18312e3..4e7821c237a4 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 +20241121,7540,7770,7770,7510,28228,214043100,00,0.00,N,5,-230, 20241120,7770,7900,7900,7720,17296,134439740,00,0.00,N,5,-60, 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, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 4c3a8d7a4fd8..3e59434387d4 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,778,778,778,778,0,0,00,0.00,Y,3,0, +20241121,778,778,778,778,0,0,00,0.00,Y,3,0, +20241120,778,778,778,778,0,0,00,0.00,Y,0,0, 20241119,778,778,778,778,0,0,00,0.00,Y,0,0, 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, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 9243c01c0f50..5e73a458a104 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 +20241121,15010,15140,15140,14780,62693,937094270,00,0.00,N,2,10, 20241120,15000,14770,15110,14770,59483,890140700,00,0.00,N,2,80, 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, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index ad705320eff3..dce670a57ae1 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 +20241121,1258,1280,1280,1242,19688,24610585,00,0.00,N,5,-24, 20241120,1282,1254,1282,1241,32190,40286583,00,0.00,N,2,28, 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, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index d009664bef73..36e08779c5c0 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 +20241121,18450,18380,18530,18290,24398,450481420,00,0.00,N,2,160, 20241120,18290,18270,18360,18250,19965,365356300,00,0.00,N,5,-20, 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, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index e10ef924f5f9..63b011c07086 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 +20241121,1325,1284,1347,1272,43040,56375649,00,0.00,N,2,28, 20241120,1297,1304,1313,1286,16631,21601310,00,0.00,N,5,-16, 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, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 8b6949d86979..53f2579c4df3 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 +20241121,3430,3480,3520,3370,31216,106992110,00,0.00,N,5,-45, 20241120,3475,3580,3580,3455,17045,59741435,00,0.00,N,5,-120, 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, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 7738c3efec68..28fef2b1027a 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 +20241121,1238,1215,1243,1193,306471,377855814,00,0.00,N,2,23, 20241120,1215,1240,1240,1167,156594,190214584,00,0.00,N,5,-25, 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, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index e13d6b038a2a..350275bc773c 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 +20241121,10400,10470,10470,10300,8773,90817690,00,0.00,N,5,-40, 20241120,10440,10660,10660,10340,11822,122840860,00,0.00,N,5,-100, 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, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 8f1aa3f4b4a7..694a66480d2a 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 +20241121,1580,1749,1749,1575,529980,875584280,00,0.00,N,5,-125, 20241120,1705,1614,1725,1592,641726,1070076889,00,0.00,N,2,82, 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, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 914ef9ab6872..da7c8d8f2f27 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 +20241121,129000,134600,134600,128900,17738,2313789900,00,0.00,N,5,-3600, 20241120,132600,131100,134800,129200,26555,3525522200,00,0.00,N,2,2800, 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, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index ad4c34eb12e6..62ae9e32d831 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 +20241121,1309,1313,1318,1307,7850,10294457,00,0.00,N,5,-4, 20241120,1313,1345,1345,1309,6452,8483701,00,0.00,N,5,-30, 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, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 4086da1357e5..886325503239 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 +20241121,3365,3365,3390,3355,10251,34454625,00,0.00,N,2,5, 20241120,3360,3350,3365,3335,6690,22413270,00,0.00,N,2,10, 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, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 203546f4bd7b..a5b947ee8f73 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 +20241121,1073,1073,1073,1073,395868,424766364,00,0.00,N,1,247, 20241120,826,827,844,778,175788,145589956,00,0.00,N,3,0, 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, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index c72a28313039..574ec10b7f68 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 +20241121,42750,42650,43150,42100,29487,1262427250,00,0.00,N,2,350, 20241120,42400,42200,42750,42200,19959,848525450,00,0.00,N,2,50, 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, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 1b7b3baf7502..b95c73927801 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 +20241121,3750,3615,3810,3530,31356,114825040,00,0.00,N,2,135, 20241120,3615,3355,3640,3205,55863,191007615,00,0.00,N,2,260, 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, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 45ff5bfa6c89..135175794113 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 +20241121,1015,1040,1040,1007,32737,33426181,00,0.00,N,5,-5, 20241120,1020,1061,1086,1020,22533,23821429,00,0.00,N,5,-41, 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, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 8ded1c1fd2a2..c1b113aa7a6f 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 +20241121,3060,3090,3180,3035,73416,226008775,00,0.00,N,5,-30, 20241120,3090,3105,3130,3070,71577,221636535,00,0.00,N,5,-15, 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, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 0eb484be5705..ccec957ab3d6 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 +20241121,74400,74400,75300,74000,70160,5243820900,00,0.00,N,3,0, 20241120,74400,72800,75000,72800,63764,4747464600,00,0.00,N,2,1000, 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, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index faef111109ca..4c576ac412c9 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 +20241121,2995,2965,3055,2950,107535,320981835,00,0.00,N,2,30, 20241120,2965,3005,3005,2960,57570,170951060,00,0.00,N,5,-45, 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, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 076d1d052501..52e070efb807 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 +20241121,4605,4605,4615,4530,27039,123973295,00,0.00,N,5,-15, 20241120,4620,4480,4675,4455,82420,377362965,00,0.00,N,2,95, 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, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index e24bf8ef9ec8..87f50eddf3d8 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 +20241121,14470,14900,14980,14350,37564,548196850,00,0.00,N,5,-400, 20241120,14870,14500,14880,14050,47638,693212880,00,0.00,N,2,510, 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, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index cf524aba2823..159a5348e1e3 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 +20241121,50300,50900,51500,50000,6729,339963400,00,0.00,N,5,-600, 20241120,50900,50400,52300,50000,18790,960670400,00,0.00,N,2,500, 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, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index aee728132279..2a11c78e4442 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,613,613,613,613,0,0,00,0.00,Y,3,0, +20241121,613,613,613,613,0,0,00,0.00,Y,3,0, +20241120,613,613,613,613,0,0,00,0.00,Y,0,0, 20241119,613,613,613,613,0,0,00,0.00,Y,0,0, 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, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 9ea2c65caf0a..501545e45006 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 +20241121,5980,5830,6420,5500,228040,1397696830,00,0.00,N,2,150, 20241120,5830,5900,5930,5710,29411,170589210,00,0.00,N,5,-70, 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, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 7cc062e63838..8144f15d5880 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 +20241121,7620,7620,7710,7540,10462,79498160,00,0.00,N,3,0, 20241120,7620,7630,7700,7530,10116,77011390,00,0.00,N,5,-10, 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, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 501523f8d7c4..c7a55138acbb 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 +20241121,1900,1896,2075,1864,52025,101633867,00,0.00,N,5,-11, 20241120,1911,1949,1949,1811,14756,27832187,00,0.00,N,2,56, 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, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 21aaf5a8359a..bd29c908ab0b 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 +20241121,9040,9300,9310,8900,6283,56546930,00,0.00,N,5,-70, 20241120,9110,8800,9200,8800,4459,40148120,00,0.00,N,2,230, 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, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 366f5b32c976..63524ed84669 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 +20241121,19490,20550,20600,19470,505003,9969238780,00,0.00,N,5,-860, 20241120,20350,19270,20400,19240,834773,16745465570,00,0.00,N,2,1210, 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, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 233ebff2918b..36b9334aa017 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 +20241121,10100,10150,10150,10070,10252,103504750,00,0.00,N,5,-40, 20241120,10140,10120,10190,10060,16701,168899620,00,0.00,N,2,20, 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, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 540418027935..22813db82e52 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 +20241121,4970,4690,5020,4555,359832,1746642285,00,0.00,N,2,330, 20241120,4640,4260,4650,4255,253504,1147432730,00,0.00,N,2,375, 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, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 00637149bfdb..ca1446ced8ec 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 +20241121,2590,2585,2635,2550,8636,22379130,00,0.00,N,5,-45, 20241120,2635,2580,2650,2580,6285,16393900,00,0.00,N,5,-5, 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, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index d341dc739c0a..54595716b56d 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,389,389,389,389,0,0,00,0.00,Y,3,0, +20241121,389,389,389,389,0,0,00,0.00,Y,3,0, +20241120,389,389,389,389,0,0,00,0.00,Y,0,0, 20241119,389,389,389,389,0,0,00,0.00,Y,0,0, 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, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 46f7b6c0c9e5..13396306130f 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 +20241121,65900,65800,65900,65300,3889,255209200,00,0.00,N,2,300, 20241120,65600,65100,65800,65100,1587,104016100,00,0.00,N,2,700, 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, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 8b190e2d5813..01e6e11bca13 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 +20241121,1735,1796,1796,1720,180726,314398206,00,0.00,N,5,-62, 20241120,1797,1868,1868,1785,106610,192718634,00,0.00,N,5,-72, 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, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index dfd57f9bf44b..ebef530ea991 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 +20241121,11350,11280,11380,11280,12498,141636520,00,0.00,N,2,80, 20241120,11270,11250,11310,11220,15675,176655830,00,0.00,N,2,30, 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, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index ed23ed060e10..6b98566977f9 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 +20241121,3625,3645,3830,3555,18195,65837260,00,0.00,N,5,-20, 20241120,3645,3710,3710,3605,12329,44789055,00,0.00,N,5,-65, 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, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 08c4f76f774d..bab0b396d17b 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 +20241121,8580,8800,8800,8410,14871,127119450,00,0.00,N,5,-80, 20241120,8660,9280,9280,8400,105965,920016160,00,0.00,N,5,-430, 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, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index e8bb615748bd..fdc243e49bf4 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 +20241121,4150,4360,4380,4105,307367,1287348820,00,0.00,N,5,-120, 20241120,4270,4140,4345,4055,425544,1801230885,00,0.00,N,2,135, 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, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 710437398239..0bba963fba35 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 +20241121,6200,6100,6350,6080,10658,66576030,00,0.00,N,2,120, 20241120,6080,6140,6150,6050,2716,16577020,00,0.00,N,5,-60, 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, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 69b5b2d38a47..494bebafa2f7 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 +20241121,2145,2160,2270,2120,40874,89489370,00,0.00,N,5,-20, 20241120,2165,2185,2240,2165,31583,69446550,00,0.00,N,5,-15, 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, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 8f49aed04ac7..84b714ea5e00 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 +20241121,4425,4505,4510,4345,695151,3064616020,00,0.00,N,5,-105, 20241120,4530,4560,4630,4495,313785,1420980225,00,0.00,N,5,-70, 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, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 82ab9c3b272c..accc9d479fec 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 +20241121,18010,17900,18040,17800,19484,349286170,00,0.00,N,2,10, 20241120,18000,18140,18180,17660,22240,399496930,00,0.00,N,3,0, 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, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 2fdfba055c68..87d67d3309e0 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 +20241121,1321,1323,1345,1319,16634,22060139,00,0.00,N,5,-24, 20241120,1345,1322,1359,1265,39826,52461705,00,0.00,N,2,23, 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, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 9fcb38c5b6bd..f6b4ebc5374c 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 +20241121,1360,1371,1371,1338,62699,84296728,00,0.00,N,5,-15, 20241120,1375,1318,1375,1316,180171,241426624,00,0.00,N,2,45, 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, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index d9f6e1531bd3..a2fb15e52c50 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 +20241121,1881,1761,2040,1731,4376260,8361508705,00,0.00,N,2,117, 20241120,1764,1890,1890,1762,488743,872238242,00,0.00,N,5,-76, 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, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index e9ce32e29c07..07af033db849 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,654,654,654,654,0,0,00,0.00,Y,3,0, +20241121,654,654,654,654,0,0,00,0.00,Y,3,0, +20241120,654,654,654,654,0,0,00,0.00,Y,0,0, 20241119,654,654,654,654,0,0,00,0.00,Y,0,0, 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, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 936bfc385cbe..78768f278ecb 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 +20241121,1018,1024,1035,1015,66586,68184060,00,0.00,N,5,-17, 20241120,1035,1031,1043,1019,101824,104462011,00,0.00,N,5,-4, 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, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index bd0bdf9a81c7..fe37e29ba0fa 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 +20241121,19930,19770,20250,19680,132223,2638293400,00,0.00,N,2,170, 20241120,19760,19890,20100,19710,122161,2425800690,00,0.00,N,5,-10, 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, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 0ddf17214865..c9ce479d06e8 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 +20241121,1041,1058,1084,1033,230508,240977611,00,0.00,N,5,-20, 20241120,1061,1015,1129,1009,899469,963044797,00,0.00,N,2,32, 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, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 35cb79dae329..ce487d7e483c 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 +20241121,1993,2000,2010,1983,41728,82926470,00,0.00,N,5,-3, 20241120,1996,2015,2035,1994,45999,92635374,00,0.00,N,3,0, 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, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index bce7fcdae90f..9ae0557310af 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 +20241121,3500,3450,3590,3430,6273,21725200,00,0.00,N,2,45, 20241120,3455,3365,3500,3325,5891,19819890,00,0.00,N,2,110, 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, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 5fc5265d0a43..8f4c8cb68e5e 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 +20241121,7440,7740,7740,7320,940948,7002969050,00,0.00,N,5,-260, 20241120,7700,7210,7800,7210,1354320,10252610910,00,0.00,N,2,550, 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, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 89d3d7761646..a9310e2be5fa 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 +20241121,2485,2495,2520,2460,152223,377479070,00,0.00,N,3,0, 20241120,2485,2535,2535,2465,125025,311094595,00,0.00,N,3,0, 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, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index a411a6565fb0..aa12417a9104 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 +20241121,1193,1190,1205,1185,33700,40164535,00,0.00,N,5,-12, 20241120,1205,1181,1213,1181,17348,20813292,00,0.00,N,3,0, 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, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 2f7ff075a867..0770c8f5249f 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,5530,5490,5530,5470,11279,62072660,00,0.00,N,3,0, 20241120,5530,5540,5540,5500,4003,22026530,00,0.00,N,2,10, 20241119,5520,5520,5520,5520,0,0,00,0.00,N,3,0, 20241118,5520,5550,5550,5510,1577,8699020,00,0.00,N,5,-10, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index b8690d49a39e..c427f66ebf9b 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 +20241121,968,986,986,964,28055,27198962,00,0.00,N,5,-4, 20241120,972,1000,1000,968,67266,65948063,00,0.00,N,5,-23, 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, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 4f4780eba0e0..8d21a86053d1 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 +20241121,3780,3920,3930,3725,519721,1968103975,00,0.00,N,5,-140, 20241120,3920,3935,3970,3795,113513,441031955,00,0.00,N,5,-10, 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, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index d4dbad3aca16..5462da6f40fe 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 +20241121,5050,4540,5410,4540,1689833,8584996375,00,0.00,N,2,465, 20241120,4585,4570,4640,4425,57693,262235155,00,0.00,N,2,45, 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, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 862bc7acf3f2..46eacba75b37 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 +20241121,20350,21450,21450,20150,562861,11573896700,00,0.00,N,5,-1100, 20241120,21450,20750,21750,20550,650144,13860837400,00,0.00,N,2,900, 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, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 201b1bf50ddb..9819a3215e13 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 +20241121,9760,9950,10010,9760,3391,33487600,00,0.00,N,5,-10, 20241120,9770,10000,10000,9770,533,5261620,00,0.00,N,5,-210, 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, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 1d16bbb74354..f73452970707 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 +20241121,4150,4060,4150,4060,10851,44699385,00,0.00,N,2,75, 20241120,4075,4050,4100,4030,14282,57903880,00,0.00,N,2,20, 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, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 4d1320c81c30..f0a0b2102e88 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 +20241121,9770,9740,9950,9630,5330,51957780,00,0.00,N,2,20, 20241120,9750,9800,9800,9620,5299,51535250,00,0.00,N,5,-160, 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, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index fe904fac0e33..56844c5691f1 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,800,800,800,800,0,0,00,0.00,Y,3,0, +20241121,800,800,800,800,0,0,00,0.00,Y,3,0, +20241120,800,800,800,800,0,0,00,0.00,Y,0,0, 20241119,800,800,800,800,0,0,00,0.00,Y,0,0, 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, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 883c8fe7d6c4..4a855f05576b 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 +20241121,14510,15010,15180,14450,125266,1838030920,00,0.00,N,5,-530, 20241120,15040,15320,15650,14860,121545,1845275250,00,0.00,N,5,-160, 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, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index cc721d990f43..67821dd8a85d 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 +20241121,1852,1879,1889,1852,795616,1483504183,00,0.00,N,5,-37, 20241120,1889,1894,1909,1861,747463,1413318189,00,0.00,N,5,-5, 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, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index f708a1b7b627..43e8ddb83332 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 +20241121,8330,8400,8880,8270,421269,3596712970,00,0.00,N,5,-30, 20241120,8360,7470,8790,7360,701797,5844411460,00,0.00,N,2,910, 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, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 29dcde96374b..a371cf425b74 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 +20241121,42700,43750,45000,42600,96553,4202004750,00,0.00,N,5,-700, 20241120,43400,44000,45100,43250,53408,2351093200,00,0.00,N,5,-400, 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, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index da390946250f..efb89bc7f4b2 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 +20241121,8670,8730,8850,8610,66799,580404060,00,0.00,N,5,-100, 20241120,8770,8820,8890,8640,56260,492235540,00,0.00,N,5,-40, 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, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 2f42fae634e4..f98c44bc0e01 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 +20241121,6710,6750,6750,6650,21784,145925230,00,0.00,N,5,-10, 20241120,6720,6700,6730,6640,21218,141938440,00,0.00,N,2,20, 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, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index dd2d7ebc74b0..7c9045331ad7 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 +20241121,577,575,582,568,289935,166763189,00,0.00,N,2,2, 20241120,575,586,596,575,407846,236775180,00,0.00,N,5,-11, 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, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index cf6a695b0104..a09a287a1d92 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 +20241121,88200,85100,88200,85100,105487,9199552500,00,0.00,N,2,3200, 20241120,85000,85200,86900,84300,69857,5967630700,00,0.00,N,5,-200, 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, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index ffd6bf367f1a..32cd29663b0d 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 +20241121,8190,8180,8260,7960,14908,120802470,00,0.00,N,5,-70, 20241120,8260,8500,8500,8130,14527,119022480,00,0.00,N,5,-200, 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, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 01de52f4b680..8c1d3e9f3691 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 +20241121,3270,3290,3345,3260,79824,263318445,00,0.00,N,5,-20, 20241120,3290,3415,3600,3275,488777,1647395480,00,0.00,N,5,-275, 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, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 019f79b05251..a0e0339981a8 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 +20241121,41950,42100,42700,41850,126700,5356251850,00,0.00,N,5,-100, 20241120,42050,41700,42150,41650,83099,3486848000,00,0.00,N,2,350, 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, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index 8f7f2013e6d3..be8fabd79741 100644 --- a/078940/day/candle-day-250.csv +++ b/078940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241121,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241120,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241119,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 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, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 9c8635209a7e..3a3ad44917d1 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 +20241121,5150,5070,5150,5040,6879,34863960,00,0.00,N,2,80, 20241120,5070,5120,5120,5060,3754,19058390,00,0.00,N,5,-60, 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, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 9d0d793e2d43..462e37bf465a 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 +20241121,5150,5170,5210,5140,203610,1053051830,00,0.00,N,5,-70, 20241120,5220,5240,5260,5140,164981,857406400,00,0.00,N,5,-20, 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, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index f784ff610f08..e0b7fb1c4945 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 +20241121,6890,6910,7110,6870,28195,196124030,00,0.00,N,5,-120, 20241120,7010,7500,7510,6920,152085,1091301460,00,0.00,N,2,10, 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, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 807b64b33015..8e8d6c3b0c94 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 +20241121,567,553,580,547,62258,34715737,00,0.00,N,2,5, 20241120,562,562,564,550,61018,33897189,00,0.00,N,5,-6, 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, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 4cb04fcda33c..a761bc69700b 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 +20241121,11250,11290,11400,11050,191169,2145291420,00,0.00,N,5,-40, 20241120,11290,11480,11500,11240,148339,1684136090,00,0.00,N,5,-140, 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, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index a861c3d0adb9..67caa969ccae 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 +20241121,7800,7730,7880,7660,20053,155569350,00,0.00,N,2,70, 20241120,7730,7870,7900,7730,24661,191778420,00,0.00,N,5,-70, 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, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 3b1cefc47159..a3d828112a12 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 +20241121,222500,235000,235500,217000,412713,92242407000,00,0.00,N,5,-14500, 20241120,237000,234500,240500,232000,192311,45473862500,00,0.00,N,2,5000, 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, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 76636b3e8a81..202556773057 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 +20241121,1203,1230,1270,1203,7600,9310170,00,0.00,N,5,-27, 20241120,1230,1228,1245,1210,11159,13638429,00,0.00,N,2,2, 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, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 8c6dfab5bbd1..0e00aeb3fffa 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 +20241121,5760,5690,5840,5670,104414,600640330,00,0.00,N,5,-20, 20241120,5780,5770,5940,5700,45759,264987860,00,0.00,N,2,10, 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, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 275e5f8cc893..fc750d6bf3db 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 +20241121,29550,30650,32300,29200,1816935,55595094150,00,0.00,N,5,-450, 20241120,30000,28800,32700,28200,2211984,68099376050,00,0.00,N,3,0, 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, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 6545c167629e..2653120835fe 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 +20241121,13710,14000,14040,13640,12191,167373840,00,0.00,N,5,-330, 20241120,14040,14150,14190,13740,11145,155195520,00,0.00,N,5,-10, 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, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 220b5ab8a67c..b6397e57ff42 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 +20241121,707,785,856,707,904870,700655069,00,0.00,N,5,-28, 20241120,735,925,1059,735,6576147,6065925235,00,0.00,N,5,-80, 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, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 1e3fcc2f41b4..e2e87a1f7e93 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 +20241121,18500,17850,18640,17850,19521,357625980,00,0.00,N,2,460, 20241120,18040,18030,18100,17840,22892,410215750,00,0.00,N,5,-60, 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, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index cbd1400d0919..74e49824af00 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 +20241121,965,960,999,960,53773,52231047,00,0.00,N,5,-26, 20241120,991,999,1009,987,39344,39380277,00,0.00,N,5,-8, 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, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 079277061019..7d80e924f34b 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 +20241121,2525,2555,2575,2490,47467,120050585,00,0.00,N,3,0, 20241120,2525,2380,2755,2380,257728,666837260,00,0.00,N,2,145, 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, diff --git a/080000/day/candle-day-250.csv b/080000/day/candle-day-250.csv index cb544de31a56..2c58950c974f 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 +20241121,1560,1560,1600,1540,65389,102557771,00,0.00,N,3,0, 20241120,1560,1557,1563,1545,124545,194188788,00,0.00,N,3,0, 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, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 98e928638e07..c8470b2d581e 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 +20241121,5320,5350,5380,5310,29636,158922990,00,0.00,N,5,-30, 20241120,5350,5280,5370,5240,24199,128991790,00,0.00,N,2,70, 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, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index e53e4d346fe7..79e4d33526c1 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 +20241121,10250,10100,10290,9950,103508,1052784330,00,0.00,N,2,190, 20241120,10060,9850,10230,9800,118201,1185870650,00,0.00,N,2,220, 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, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 011d6dc977b6..2669e4ae0980 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 +20241121,9400,9720,9720,9400,387864,3695856010,00,0.00,N,5,-220, 20241120,9620,9960,9960,9610,318070,3089952690,00,0.00,N,5,-180, 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, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 05fcf83e51c2..0663160aac15 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 +20241121,1779,1859,1859,1779,2569,4617619,00,0.00,N,5,-42, 20241120,1821,1838,1838,1793,1237,2246050,00,0.00,N,2,20, 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, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index c6d2f7c47409..722016bfa5f6 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 +20241121,3785,3830,3830,3775,6078,23054940,00,0.00,N,3,0, 20241120,3785,3815,3825,3780,7029,26695045,00,0.00,N,5,-30, 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, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 746acda245f6..3ce8a0e9e936 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 +20241121,3240,3235,3265,3235,2315,7524475,00,0.00,N,2,25, 20241120,3215,3200,3270,3195,7199,23238845,00,0.00,N,3,0, 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, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 850ae0e7b365..0e603c9906d6 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 +20241121,1152,1166,1178,1119,12140,13883628,00,0.00,N,5,-11, 20241120,1163,1188,1188,1151,19788,22940378,00,0.00,N,2,5, 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, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 58e2cd488135..364c763d1333 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 +20241121,4635,4700,4815,4630,152087,716751210,00,0.00,N,5,-140, 20241120,4775,4815,4875,4755,60531,290370085,00,0.00,N,5,-40, 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, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index ec0a060b408c..d9d42f1d7bd7 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241121,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241120,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241119,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 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, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 37e603e517ae..4740398a6236 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 +20241121,11770,11680,11910,11580,14646,171863210,00,0.00,N,2,90, 20241120,11680,12000,12000,11650,12081,141673460,00,0.00,N,3,0, 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, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 0fa240a2d4ff..61566b912c37 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 +20241121,2800,2815,2825,2775,216919,607176465,00,0.00,N,5,-30, 20241120,2830,2805,2845,2775,258183,725942955,00,0.00,N,2,5, 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, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index a7eb48e5aa5e..4f6b309ccffc 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 +20241121,4300,4300,4325,4140,78439,331358745,00,0.00,N,3,0, 20241120,4300,4485,4625,4105,218374,949856475,00,0.00,N,5,-195, 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, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 1db34425595e..3cb8a473c2f5 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 +20241121,38800,39150,39400,38700,118334,4617527500,00,0.00,N,5,-300, 20241120,39100,38800,39550,38800,124154,4875830800,00,0.00,N,2,50, 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, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 07089eaacfbd..21424370e9b3 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 +20241121,1846,1816,1883,1801,60256,110943365,00,0.00,N,2,30, 20241120,1816,1738,1845,1735,62465,111017190,00,0.00,N,2,43, 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, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 5988e97fa6f5..aa0efd1d9cd4 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 +20241121,12480,13800,13810,12340,542475,7004239570,00,0.00,N,5,-1280, 20241120,13760,12230,14000,11940,746161,10012066470,00,0.00,N,2,1450, 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, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 187f25c0867e..0e9fe47368f9 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 +20241121,5850,5950,5950,5850,90172,529581010,00,0.00,N,5,-40, 20241120,5890,5800,5960,5800,171216,1008300920,00,0.00,N,2,90, 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, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index a1ffed1c3152..ea03b1e6a148 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,480,480,480,480,0,0,00,0.00,Y,3,0, +20241121,480,480,480,480,0,0,00,0.00,Y,3,0, +20241120,480,480,480,480,0,0,00,0.00,Y,0,0, 20241119,480,480,480,480,0,0,00,0.00,Y,0,0, 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, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 6ca63b5537e4..71d4dccb24d4 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 +20241121,16130,16440,16590,15840,869736,14045895150,00,0.00,N,5,-190, 20241120,16320,16000,16420,15700,1362931,21996046480,00,0.00,N,2,660, 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, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index a202d2449fab..50c2019910e7 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 +20241121,5780,6060,6130,5690,697119,4103784610,00,0.00,N,5,-420, 20241120,6200,6210,6250,5970,453188,2773237890,00,0.00,N,3,0, 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, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index d1c987225403..00ecf2844856 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 +20241121,3320,3145,3650,3015,42394552,142135506655,00,0.00,N,2,180, 20241120,3140,3195,3240,3105,6631585,20944740015,00,0.00,N,5,-100, 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, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 5127711d5a06..b37cc9f9ebc5 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 +20241121,20800,20300,21300,20250,100949,2097605350,00,0.00,N,2,300, 20241120,20500,21950,22000,20000,291187,6058667650,00,0.00,N,5,-850, 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, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index e5b8472cf0d5..88c079feb4ce 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 +20241121,8400,8500,8620,8400,37446,316834380,00,0.00,N,5,-70, 20241120,8470,8590,8680,8420,39334,334719010,00,0.00,N,5,-120, 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, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 39a23eb294bd..dadc0a81645b 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 +20241121,4850,4825,4900,4810,17333,84013250,00,0.00,N,5,-20, 20241120,4870,4910,4950,4800,32559,158245680,00,0.00,N,5,-10, 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, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 1d5d2b1ae421..49fb1834e118 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 +20241121,14730,14970,15080,14730,301172,4472149280,00,0.00,N,5,-290, 20241120,15020,15230,15670,14890,577526,8839659900,00,0.00,N,2,280, 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, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 38727e36d4b1..7d7cc9c0823d 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 +20241121,1258,1235,1258,1235,50806,63249731,00,0.00,N,5,-4, 20241120,1262,1259,1279,1210,62297,78387841,00,0.00,N,5,-12, 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, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index bcd9c03fc333..06e70db04b47 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 +20241121,9380,9300,9390,9120,26828,247617100,00,0.00,N,2,60, 20241120,9320,9000,9350,8910,24563,226405190,00,0.00,N,2,320, 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, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index c0e565c6fef7..940ead6aaf2e 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 +20241121,2980,3030,3030,2940,18052,53520670,00,0.00,N,5,-20, 20241120,3000,3030,3030,2990,7186,21599445,00,0.00,N,5,-25, 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, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 86a5b258210b..cf9e4c90a72f 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 +20241121,298,297,300,292,55081,16273580,00,0.00,N,2,1, 20241120,297,296,303,295,33430,9942313,00,0.00,N,3,0, 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, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 975d25602f37..00921c055551 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 +20241121,16900,17450,17640,16640,2502540,42862513310,00,0.00,N,5,-370, 20241120,17270,17760,18140,17120,2619855,46080794750,00,0.00,N,5,-650, 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, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 9046e820c96a..2078885f22eb 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 +20241121,1003,994,1120,982,809944,855998869,00,0.00,N,5,-1, 20241120,1004,890,1060,890,1197504,1189745877,00,0.00,N,2,124, 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, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 50d06a4a23a7..2d38dad380ef 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 +20241121,2495,2465,2540,2410,173192,423667575,00,0.00,N,5,-15, 20241120,2510,2540,2545,2440,140426,349468905,00,0.00,N,5,-30, 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, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 29f14255e945..44ce043b3c86 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 +20241121,12990,13160,13160,12950,34293,445910440,00,0.00,N,5,-170, 20241120,13160,13090,13320,12980,27339,358233910,00,0.00,N,5,-20, 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, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index a987a1fb8d33..dc8a0a82b7da 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 +20241121,14900,14800,14940,14660,44746,661896150,00,0.00,N,2,120, 20241120,14780,14650,14790,14550,8403,123159340,00,0.00,N,2,130, 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, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 0af7de68bd38..953acc5f6160 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 +20241121,28850,30200,30450,28600,66484,1943233300,00,0.00,N,5,-1450, 20241120,30300,29950,31200,28900,79272,2395102550,00,0.00,N,2,900, 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, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 2204a66346bd..1558fbcfb03c 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 +20241121,509,513,516,502,321618,162752466,00,0.00,N,5,-6, 20241120,515,506,524,504,309705,158763829,00,0.00,N,2,6, 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, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 816d9aef8b0d..d405bcb9a780 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 +20241121,33450,33450,34550,32950,107108,3627875300,00,0.00,N,2,150, 20241120,33300,33700,33800,32850,83158,2772302100,00,0.00,N,2,50, 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, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 3063f38f6e04..fff7c7d48f5e 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 +20241121,753,801,853,751,207458,170106738,00,0.00,N,5,-48, 20241120,801,800,837,800,27145,22200922,00,0.00,N,2,1, 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, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 05a6db5969a5..a4e76977f74d 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 +20241121,2705,2755,2825,2705,1497522,4096466335,00,0.00,N,5,-55, 20241120,2760,2800,2815,2745,946167,2631449660,00,0.00,N,5,-40, 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, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 90042c806f2a..e828676be361 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 +20241121,7960,7960,8340,7960,2251,18150480,00,0.00,N,5,-80, 20241120,8040,8000,8100,7940,1387,11117590,00,0.00,N,2,40, 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, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 7d1c89ad7efe..3f6471ab5af8 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 +20241121,1599,1581,1730,1568,1454378,2398859759,00,0.00,N,2,10, 20241120,1589,1636,1750,1588,2282502,3795167717,00,0.00,N,2,26, 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, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index afdd1ef62230..8d8327f6c9ef 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 +20241121,9160,8970,9160,8780,265433,2400034100,00,0.00,N,2,230, 20241120,8930,8710,9160,8700,290359,2597264430,00,0.00,N,2,100, 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, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index d003a01311f9..0580f2af140e 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 +20241121,10030,10200,10200,10000,16229,163068470,00,0.00,N,5,-120, 20241120,10150,10290,10290,10050,21574,218537690,00,0.00,N,5,-130, 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, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 55ad061f1ec3..9e60583da1db 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 +20241121,14480,14300,14490,14100,18017,258493290,00,0.00,N,2,390, 20241120,14090,14630,14630,14030,29807,423423520,00,0.00,N,5,-610, 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, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index d5d2aee3af10..d140021a793b 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 +20241121,1200,1186,1408,1160,151907,194825442,00,0.00,N,2,6, 20241120,1194,1210,1215,1191,7209,8666738,00,0.00,N,5,-29, 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, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 88bea9857185..454bac0d9519 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 +20241121,3040,3100,3100,3010,58308,177955250,00,0.00,N,5,-45, 20241120,3085,3035,3100,3005,77583,237308785,00,0.00,N,2,45, 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, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index a52c8ccfe940..955a0539a842 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 +20241121,746,748,751,740,70155,52232880,00,0.00,N,5,-5, 20241120,751,753,765,747,95671,72095221,00,0.00,N,5,-2, 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, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 97bc9fa1cfaf..42f5bf2fa694 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 +20241121,5300,5210,5320,5210,13588,71547190,00,0.00,N,2,50, 20241120,5250,5270,5300,5250,13956,73721610,00,0.00,N,3,0, 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, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 2782a50f4e98..22f4874c3a6a 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 +20241121,15200,15110,15270,14990,145815,2206285680,00,0.00,N,2,90, 20241120,15110,15320,15400,14900,173054,2614535380,00,0.00,N,5,-140, 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, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 6f5761912865..e8b2569fd6ce 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 +20241121,4605,4640,4640,4550,171933,788592365,00,0.00,N,5,-15, 20241120,4620,4605,4675,4570,260823,1205690115,00,0.00,N,2,15, 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, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index df506ad841f5..e03b74c8f7a6 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 +20241121,780,804,830,762,295929,230533844,00,0.00,N,5,-21, 20241120,801,800,836,767,233070,185929507,00,0.00,N,2,2, 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, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 76f5857ef5f7..9668a69a992a 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 +20241121,3265,3220,3265,3220,6039,19584040,00,0.00,N,2,15, 20241120,3250,3200,3250,3175,14911,48064170,00,0.00,N,2,45, 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, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 81174e57f303..1cd954825a39 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 +20241121,3070,3145,3165,3070,26644,82418100,00,0.00,N,5,-75, 20241120,3145,3210,3220,3145,11754,37427735,00,0.00,N,5,-45, 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, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 6b261499d8df..64bc8d332eae 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 +20241121,3455,3455,3495,3425,48022,165012880,00,0.00,N,3,0, 20241120,3455,3435,3465,3395,77585,265211930,00,0.00,N,2,30, 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, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index de5637f2cdb7..1ac6398ff80b 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 +20241121,1676,1613,1680,1515,2351,3721598,00,0.00,N,5,-8, 20241120,1684,1606,1688,1605,1484,2390160,00,0.00,N,2,30, 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, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index ea846ee918ba..a9c700a83afd 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 +20241121,120900,122900,123800,120700,98568,12010196200,00,0.00,N,5,-1500, 20241120,122400,121000,124200,120800,131711,16142997000,00,0.00,N,2,1900, 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, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 4de5fc3fc2a3..bdcdbf7b6dd9 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 +20241121,9430,9480,9670,9400,76863,729880320,00,0.00,N,5,-140, 20241120,9570,9700,9890,9560,71704,691224730,00,0.00,N,5,-180, 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, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index c4a4b13dfdb9..a2876cf141ff 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 +20241121,17560,17440,17690,17350,86237,1514782500,00,0.00,N,2,120, 20241120,17440,17500,17610,17250,85238,1487003790,00,0.00,N,5,-80, 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, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 853bc407ecf4..2585c60609d2 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 +20241121,3170,2700,3200,2555,303,797175,00,0.00,N,2,180, 20241120,2990,3270,3270,2495,394,998460,00,0.00,N,2,60, 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, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index d8021ea23caa..66fa40a6eabd 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 +20241121,74500,70500,75400,69600,1291072,95089724000,00,0.00,N,2,4500, 20241120,70000,68400,71900,67600,698877,48915298000,00,0.00,N,2,1300, 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, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 8dbd96a2c981..f51b839cbe35 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 +20241121,8070,8080,8120,7990,8138,65324500,00,0.00,N,5,-10, 20241120,8080,8160,8180,8070,3160,25628280,00,0.00,N,5,-80, 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, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index a783d5aeed7d..3d79ac1eb7c8 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 +20241121,9030,9100,9190,8930,73025,660492740,00,0.00,N,5,-110, 20241120,9140,9150,9280,9000,47469,433682200,00,0.00,N,5,-90, 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, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 355c92cf8e36..25cab7ccc0b4 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 +20241121,61600,61300,62300,60600,934507,57642778500,00,0.00,N,2,500, 20241120,61100,59900,61400,59900,1086171,66278385700,00,0.00,N,2,1200, 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, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index c27639255eb2..0430ce9baea6 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 +20241121,16280,16600,16650,15890,11708,189817200,00,0.00,N,5,-320, 20241120,16600,16590,16700,16310,11740,193508220,00,0.00,N,2,100, 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, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 9174bb71e743..5d130a9ece24 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 +20241121,5050,5160,5160,5010,47290,238109140,00,0.00,N,5,-110, 20241120,5160,5130,5170,5060,18063,92267460,00,0.00,N,2,30, 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, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 6125ed9c805a..f1980195f593 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 +20241121,127200,134500,134500,127200,76408,9914460100,00,0.00,N,5,-4800, 20241120,132000,131500,135400,128600,69189,9178178900,00,0.00,N,2,800, 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, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 35dcf9a5c7b5..4a43ee4a236e 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 +20241121,915,952,952,907,683064,631390960,00,0.00,N,5,-15, 20241120,930,960,968,900,1043095,969355999,00,0.00,N,5,-40, 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, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 9652f3e9b797..838be12006d8 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 +20241121,4320,4265,4330,4195,419582,1795433760,00,0.00,N,2,10, 20241120,4310,4355,4450,4275,819728,3572192075,00,0.00,N,2,5, 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, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 6d006c4627cf..3eae9fc630e5 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 +20241121,105200,103100,105400,90000,1732715,171281272700,00,0.00,N,2,1500, 20241120,103700,113000,114900,101900,1365647,146412340000,00,0.00,N,5,-10300, 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, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 722347bf5b10..6f4bfb54fe4e 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 +20241121,2250,2225,2295,2215,266287,600004435,00,0.00,N,3,0, 20241120,2250,2340,2345,2245,297090,676066035,00,0.00,N,5,-45, 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, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 567abca1f9bc..809af655a083 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 +20241121,6630,6690,6700,6570,9647,64053470,00,0.00,N,2,50, 20241120,6580,6360,6740,6360,6535,42862910,00,0.00,N,2,230, 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, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index aa8bd064defd..3e3b0579dd2e 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 +20241121,4580,4600,4600,4440,20310,92005265,00,0.00,N,5,-20, 20241120,4600,4655,4665,4540,24066,110285625,00,0.00,N,5,-55, 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, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 24dcb862f484..573e4c6d9586 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 +20241121,4580,4575,4605,4540,47053,215467290,00,0.00,N,2,5, 20241120,4575,4455,4575,4445,79152,356589615,00,0.00,N,2,125, 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, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 47a71e222e85..29cf52b5cfcb 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 +20241121,2190,2270,2295,2100,44153,96976835,00,0.00,N,5,-65, 20241120,2255,2290,2335,2255,25867,59102190,00,0.00,N,5,-30, 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, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index e98b3f60d01c..f38c6a22a282 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 +20241121,1032,1057,1057,1025,24699,25499252,00,0.00,N,5,-25, 20241120,1057,1086,1086,1057,25996,27730195,00,0.00,N,5,-23, 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, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 6620412b77a7..12e84e128e57 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 +20241121,9010,9280,9500,9000,31921,294214900,00,0.00,N,5,-390, 20241120,9400,9510,9620,9380,24121,228205630,00,0.00,N,5,-110, 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, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index d8a60963e137..7ad5dc20f350 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 +20241121,2740,2750,2765,2705,1218209,3338424480,00,0.00,N,2,15, 20241120,2725,2655,2775,2655,1487645,4071232850,00,0.00,N,2,60, 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, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 4b678a54c6e6..bf01bf0d1403 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 +20241121,8310,8330,8490,8230,3882,32452770,00,0.00,N,5,-40, 20241120,8350,8070,8490,8070,9629,79806590,00,0.00,N,2,90, 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, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 262f4924e4fb..466e127a7fad 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 +20241121,1836,1790,1836,1782,46039,83547439,00,0.00,N,2,36, 20241120,1800,1845,1845,1799,39055,71016901,00,0.00,N,5,-45, 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, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 7af7959ca1b1..6cc9efb73bac 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 +20241121,766,785,801,766,224674,174999553,00,0.00,N,5,-26, 20241120,792,827,827,789,255385,204933660,00,0.00,N,5,-35, 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, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index ea19fe130bf1..6632738bf161 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 +20241121,1881,1916,1927,1857,79494,149264576,00,0.00,N,5,-44, 20241120,1925,1891,1925,1891,15264,29232743,00,0.00,N,2,15, 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, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index e0577da28f4c..decf86bcf11d 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 +20241121,11390,11370,11420,11340,584742,6664109950,00,0.00,N,2,40, 20241120,11350,11450,11480,11260,1117215,12648372850,00,0.00,N,5,-100, 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, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 99376885baa7..f01c712cd65c 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 +20241121,16280,16390,16500,16060,111221,1801383290,00,0.00,N,5,-120, 20241120,16400,16580,17440,16320,360310,6064030170,00,0.00,N,5,-180, 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, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 521741d53b66..053562291eaf 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 +20241121,37550,35650,38650,35350,1164365,43745829450,00,0.00,N,2,1950, 20241120,35600,34300,36350,33350,978755,34428683050,00,0.00,N,2,2000, 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, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 62eda1c696eb..595517747c8c 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 +20241121,3690,3830,3850,3660,361386,1357682315,00,0.00,N,5,-180, 20241120,3870,3650,3965,3595,1079074,4106491110,00,0.00,N,2,265, 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, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 0b2f8d7a12cb..58fa606c3c20 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 +20241121,2210,2250,2255,2190,79599,175772370,00,0.00,N,5,-10, 20241120,2220,2245,2265,2210,64364,143592800,00,0.00,N,5,-45, 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, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 74157dc2e152..73f176567dc0 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 +20241121,1071,1060,1086,1046,80019,85575095,00,0.00,N,5,-2, 20241120,1073,1052,1086,1038,165758,175572762,00,0.00,N,2,8, 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, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 8f5b65755861..5701a7740134 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 +20241121,3600,3670,3670,3575,18686,67303235,00,0.00,N,5,-30, 20241120,3630,3650,3655,3610,21561,78192855,00,0.00,N,2,20, 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, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 268ea0ed395c..109c897830a0 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 +20241121,9160,9120,9210,9050,62516,570409940,00,0.00,N,2,40, 20241120,9120,9200,9200,9100,55226,504639980,00,0.00,N,5,-30, 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, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 1609fdf5eb3a..677c1a6d59fe 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 +20241121,14270,14170,14310,14100,11203,159085580,00,0.00,N,2,100, 20241120,14170,14110,14190,14000,7669,108325170,00,0.00,N,2,130, 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, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 4600513abf50..24e7c9d89cd6 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 +20241121,3655,3645,3905,3620,31151,114463835,00,0.00,N,2,10, 20241120,3645,3750,3785,3625,42126,154285035,00,0.00,N,5,-140, 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, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 3f446877b14d..e4fa11ed38da 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 +20241121,6520,6500,6600,6400,16088,103996010,00,0.00,N,2,20, 20241120,6500,6630,6630,6420,28337,183673040,00,0.00,N,5,-130, 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, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index c216dfd9cd77..88e541bda069 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 +20241121,28800,28800,29250,28700,35289,1020755000,00,0.00,N,3,0, 20241120,28800,28850,29200,28300,63619,1836835400,00,0.00,N,5,-50, 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, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 7465ec566995..7919b687febe 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 +20241121,7140,7120,7270,7050,37877,271841760,00,0.00,N,2,20, 20241120,7120,7320,7370,7120,34884,253488350,00,0.00,N,5,-200, 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, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index b10ca329c27e..8ef98500ec3b 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 +20241121,6540,6770,6770,6440,107944,704894880,00,0.00,N,5,-230, 20241120,6770,6600,6850,6550,41951,279791330,00,0.00,N,2,150, 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, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 7d1f9d15390b..339222a519f1 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 +20241121,18320,18340,18740,18170,18812,344260550,00,0.00,N,5,-20, 20241120,18340,18450,18690,18210,38622,709923450,00,0.00,N,5,-260, 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, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index bec743f7424a..ce487d0ce900 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 +20241121,916,915,919,910,21025,19201434,00,0.00,N,2,1, 20241120,915,902,919,902,29884,27259479,00,0.00,N,5,-4, 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, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index c676b230fea3..46cb48a2e2f3 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 +20241121,756,786,865,745,616369,499917453,00,0.00,N,5,-26, 20241120,782,713,855,713,836829,662272874,00,0.00,N,2,61, 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, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 6570f5298f85..817d744a736f 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 +20241121,8120,8090,8150,8050,36680,297308850,00,0.00,N,2,50, 20241120,8070,8040,8130,8030,31538,254997100,00,0.00,N,5,-10, 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, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 781bda617323..a4b9b875fc5f 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 +20241121,21400,21550,22050,21200,56895,1221274300,00,0.00,N,5,-250, 20241120,21650,22350,22350,21550,55565,1214524950,00,0.00,N,5,-450, 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, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 3fb0f0559ba5..061b2aeaf447 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 +20241121,1313,1425,1425,1301,217190,289265256,00,0.00,N,5,-117, 20241120,1430,1412,1835,1412,2021835,3397906458,00,0.00,N,2,18, 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, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 0fc3a2117202..e0a6e2529257 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 +20241121,1660,1664,1690,1642,492148,821153106,00,0.00,N,2,16, 20241120,1644,1618,1646,1600,266269,431721028,00,0.00,N,2,25, 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, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index ad320d3caf06..fed9c40941c0 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 +20241121,108800,109900,110000,108600,145879,15927385800,00,0.00,N,5,-1200, 20241120,110000,110000,111000,108200,107610,11827396500,00,0.00,N,3,0, 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, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 45bc7243a5e3..7c62a2b124a6 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 +20241121,15470,15490,15590,15380,106678,1649145050,00,0.00,N,5,-40, 20241120,15510,15490,15620,15480,98434,1528674940,00,0.00,N,5,-10, 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, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index f399d6aa05bd..35c1ace0ade7 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 +20241121,5120,4905,5150,4905,26910,136068420,00,0.00,N,2,220, 20241120,4900,5140,5180,4900,27656,139046600,00,0.00,N,5,-230, 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, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 75ceb2046e33..d4e6d42c3fa9 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 +20241121,1589,1547,1645,1480,11638709,18365402455,00,0.00,N,2,42, 20241120,1547,1619,1650,1538,6846382,10837984673,00,0.00,N,5,-70, 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, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 5ab4022b7854..2ac1ebefa260 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 +20241121,6310,6320,6320,6230,165654,1040994580,00,0.00,N,5,-10, 20241120,6320,6270,6350,6220,324907,2042426160,00,0.00,N,2,50, 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, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 3790371ff8d1..2e5ab8a2f6c5 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241121,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241120,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241119,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 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, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 17e887020518..f1a530d6a419 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 +20241121,26350,26600,27450,25900,144266,3840737700,00,0.00,N,2,250, 20241120,26100,25500,27650,25300,180669,4811792050,00,0.00,N,2,450, 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, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index ea11ffda350b..05905e630faa 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 +20241121,2660,2755,2775,2645,36156,97301670,00,0.00,N,5,-160, 20241120,2820,2685,2850,2585,30569,80887590,00,0.00,N,2,165, 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, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index be2179547035..568d63c85231 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 +20241121,5020,5140,5140,5000,22446,112832170,00,0.00,N,5,-60, 20241120,5080,5200,5200,4990,15020,75767840,00,0.00,N,2,40, 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, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 89b0c7a91e2a..545d2b8c67d4 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 +20241121,7900,7950,7970,7750,31249,246073150,00,0.00,N,5,-60, 20241120,7960,7850,8000,7730,45109,355565630,00,0.00,N,2,110, 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, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 53672823ff2a..351f652d659a 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 +20241121,4255,4120,4295,4035,170637,710495460,00,0.00,N,2,195, 20241120,4060,4090,4120,3985,55353,222334830,00,0.00,N,5,-60, 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, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index f52d7f37e07f..2ddbf4ca513f 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 +20241121,7130,7120,7140,7040,128133,909283170,00,0.00,N,2,40, 20241120,7090,7100,7140,7000,131339,925075360,00,0.00,N,5,-10, 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, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index aefa152e3ede..1249b6fc6bc3 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 +20241121,2875,2895,2915,2845,1221055,3508227100,00,0.00,N,5,-35, 20241120,2910,2960,2970,2890,1241871,3617921270,00,0.00,N,5,-35, 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, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 76dc340267a5..649f918339e0 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 +20241121,616,628,628,609,55378,34133391,00,0.00,N,5,-3, 20241120,619,619,624,603,114439,70754941,00,0.00,N,5,-1, 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, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index b070d5e5524e..4e28b34ebf72 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 +20241121,3765,3815,3880,3750,211626,802031345,00,0.00,N,5,-70, 20241120,3835,4000,4000,3815,228429,884240570,00,0.00,N,5,-115, 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, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 529a90541ff7..6c8efd8dbf97 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 +20241121,9170,9070,9270,9040,25987,236746000,00,0.00,N,5,-50, 20241120,9220,8940,9340,8910,41133,373451490,00,0.00,N,2,210, 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, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index efe0c86bfdd4..ae01727b2e54 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 +20241121,12860,12880,12940,12820,3544,45608880,00,0.00,N,2,10, 20241120,12850,12790,12870,12770,4287,55003740,00,0.00,N,2,50, 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, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index c1ff53a0ec99..93e9d05e7860 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 +20241121,3330,3110,3395,3100,52720,170208395,00,0.00,N,2,225, 20241120,3105,3190,3210,3100,36899,115846010,00,0.00,N,5,-85, 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, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index a7b60b28a037..a938ba524e4a 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 +20241121,4060,4140,4160,3930,164177,663050975,00,0.00,N,5,-30, 20241120,4090,4130,4145,4035,211384,864124940,00,0.00,N,5,-30, 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, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 54a61734a20d..834fea2e165c 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 +20241121,827,832,850,826,369588,306860884,00,0.00,N,5,-13, 20241120,840,842,853,831,490291,411540441,00,0.00,N,5,-10, 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, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 810c66379cfb..0a53fcf4cf11 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 +20241121,53800,53800,53800,53500,1535,82224600,00,0.00,N,2,200, 20241120,53600,53900,53900,53500,1722,92317800,00,0.00,N,2,100, 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, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 4db0aab33240..91ab84b45d9f 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 +20241121,2550,2585,2585,2515,11419,29009480,00,0.00,N,5,-35, 20241120,2585,2525,2600,2525,21712,55482060,00,0.00,N,2,60, 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, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 45328d34ad20..2c7686c37029 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 +20241121,2485,2480,2530,2465,50706,126529435,00,0.00,N,3,0, 20241120,2485,2485,2535,2465,88767,220996010,00,0.00,N,3,0, 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, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index c6a7004fba34..21afbae5debe 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 +20241121,6860,7200,7240,6800,90704,630836290,00,0.00,N,5,-310, 20241120,7170,7110,7300,7110,111278,804237100,00,0.00,N,2,50, 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, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index eab0fac2d8d7..e80705d50c69 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 +20241121,821,960,960,821,1827,1504003,00,0.00,N,4,-144, 20241120,965,968,968,965,2,1933,00,0.00,N,2,115, 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, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 4c16b5559c3f..f961b55dad20 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 +20241121,1145,1165,1165,1123,79347,90242946,00,0.00,N,5,-20, 20241120,1165,1160,1197,1121,45719,52366590,00,0.00,N,5,-5, 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, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 70ead432fa8b..c5f7d7e04ad7 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 +20241121,11840,12000,12000,11710,32758,387516690,00,0.00,N,3,0, 20241120,11840,12160,12160,11790,100815,1203154760,00,0.00,N,5,-530, 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, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 2ceb8a648fa8..2e59af0845b7 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 +20241121,4555,4585,4630,4515,15258,69458385,00,0.00,N,5,-30, 20241120,4585,4735,4735,4550,26866,123447875,00,0.00,N,5,-15, 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, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index c300e5552050..b5a669b8233d 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 +20241121,10700,11000,11540,10550,1361252,14979820130,00,0.00,N,5,-520, 20241120,11220,11600,11750,11050,1409384,16080766530,00,0.00,N,5,-590, 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, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index aee4eb97dd20..cb500428574f 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 +20241121,9800,9730,10060,9600,155575,1522518530,00,0.00,N,5,-60, 20241120,9860,10050,10070,9760,92054,912255100,00,0.00,N,5,-50, 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, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 44bd105b9b50..0a37d342b750 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 +20241121,15000,15550,15700,15000,26759,408131900,00,0.00,N,5,-720, 20241120,15720,15370,15770,15240,46356,723536560,00,0.00,N,2,340, 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, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 90421e746271..8068a95f31b9 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 +20241121,4245,4180,4265,4180,3401,14305135,00,0.00,N,2,30, 20241120,4215,4270,4295,4205,7619,32109730,00,0.00,N,5,-15, 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, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 86737204f8ec..17bd14479017 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241121,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241120,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241119,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 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, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index ad2def6ca2df..0db64f7a12d0 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 +20241121,1120,1121,1144,1109,255175,287264484,00,0.00,N,5,-1, 20241120,1121,1110,1125,1095,292850,325842569,00,0.00,N,2,26, 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, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index d06c3af788ec..8e4acd459bca 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 +20241121,65300,66400,66500,65300,12267,807565700,00,0.00,N,5,-900, 20241120,66200,66700,67000,65200,9714,641224700,00,0.00,N,5,-500, 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, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index d7bba17e02f9..423125003543 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 +20241121,5570,5500,5630,5400,249037,1381756320,00,0.00,N,2,70, 20241120,5500,5140,5520,5060,466272,2509438850,00,0.00,N,2,350, 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, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index c14fa54ee86d..c1a25c28606d 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 +20241121,2610,2700,2705,2595,22089,58313355,00,0.00,N,5,-105, 20241120,2715,2510,2750,2510,62863,167667305,00,0.00,N,2,190, 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, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 0d77a3814f41..c02dac72b530 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 +20241121,4955,4955,4955,4955,1,4955,00,0.00,N,5,-5, 20241120,4960,4970,4970,4500,12,54930,00,0.00,N,5,-15, 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, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index c4714b6217d9..1a188d6d4c57 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 +20241121,8570,8490,8660,8440,40724,347378140,00,0.00,N,2,80, 20241120,8490,8540,8610,8450,33037,281070700,00,0.00,N,5,-50, 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, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 184e429e87c4..c01b5806ee0d 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 +20241121,4360,4405,4410,4330,16941,74003070,00,0.00,N,5,-10, 20241120,4370,4410,4490,4300,19184,83379760,00,0.00,N,5,-40, 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, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 3ff6fefcc34d..793dfd4f8fdc 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 +20241121,5690,5700,5710,5680,9522,54195140,00,0.00,N,5,-10, 20241120,5700,5740,5740,5670,10055,57265900,00,0.00,N,5,-10, 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, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 9c0763ff2465..92f43ef18130 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 +20241121,18850,18920,19100,18490,170850,3202599240,00,0.00,N,5,-200, 20241120,19050,19840,19840,18900,179519,3487974250,00,0.00,N,5,-650, 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, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 21d68a48811c..3f75af3a6b43 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 +20241121,12510,12440,12540,12420,2787,34799370,00,0.00,N,2,50, 20241120,12460,12520,12520,12440,3908,48712700,00,0.00,N,5,-60, 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, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 5d81bca9bc2f..a6cee06f48a6 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 +20241121,13760,13650,13940,13450,88647,1215912820,00,0.00,N,2,30, 20241120,13730,13920,14120,13600,141416,1954005860,00,0.00,N,5,-190, 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, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 1c85a2c6ef96..a7f11d4508df 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 +20241121,8080,8330,8450,8070,1484791,12249522390,00,0.00,N,3,0, 20241120,8080,8540,8700,7940,1117335,9252479000,00,0.00,N,5,-470, 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, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 96128b05f35a..e10f044d62fc 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 +20241121,4470,4415,4470,4345,53032,235366855,00,0.00,N,2,50, 20241120,4420,4300,4440,4295,66104,287972985,00,0.00,N,2,80, 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, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 635ee859c74d..18daa3183042 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 +20241121,9920,10130,10280,9900,89568,893735460,00,0.00,N,5,-210, 20241120,10130,10330,10570,10060,125472,1286574440,00,0.00,N,5,-180, 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, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 108135928c34..567395d5ec59 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 +20241121,5680,5600,5690,5530,4360,24577210,00,0.00,N,2,80, 20241120,5600,5580,5640,5460,5506,30515000,00,0.00,N,2,70, 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, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 07f922f36c8a..26dc33eedf43 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 +20241121,4955,5020,5030,4870,72880,361620540,00,0.00,N,5,-45, 20241120,5000,5030,5100,4870,179161,895441005,00,0.00,N,5,-80, 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, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 69be1c7e9c77..505d3b80d9cb 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 +20241121,1216,1234,1238,1216,31228,38200575,00,0.00,N,5,-5, 20241120,1221,1224,1240,1221,16542,20309313,00,0.00,N,5,-26, 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, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 9c5e2fefbe1a..b5b9fb425462 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 +20241121,5900,5950,6020,5860,24040,142267980,00,0.00,N,5,-20, 20241120,5920,6020,6040,5920,24060,143235200,00,0.00,N,5,-90, 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, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 02c06fee9282..4053e2ae5e18 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 +20241121,2910,2905,2935,2830,63662,183587015,00,0.00,N,2,5, 20241120,2905,2965,2985,2895,144756,424387005,00,0.00,N,5,-65, 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, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 83ad5b014fbc..56384894adab 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 +20241121,1879,1940,1940,1873,191780,363630823,00,0.00,N,5,-71, 20241120,1950,1970,1970,1901,96085,184869690,00,0.00,N,2,19, 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, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index ba51502d56c5..c59f8d3fa7f6 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 +20241121,3850,3950,3985,3745,10832,41696185,00,0.00,N,5,-155, 20241120,4005,3730,4490,3730,40132,164761025,00,0.00,N,2,275, 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, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index c0f3c3ca8c69..16e04ae9e4ca 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 +20241121,50000,45650,51300,45300,313838,15399699400,00,0.00,N,2,4550, 20241120,45450,47500,47700,45400,156171,7263910000,00,0.00,N,5,-1200, 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, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 92db7f9d2d6f..6ac32c5a2949 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 +20241121,8180,8110,8230,8060,132366,1078957940,00,0.00,N,2,80, 20241120,8100,8220,8310,8060,121864,995491990,00,0.00,N,5,-110, 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, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index c65335728ba4..b14c509a9d11 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 +20241121,4610,4605,4620,4555,40768,186932935,00,0.00,N,2,5, 20241120,4605,4580,4615,4540,28863,132021245,00,0.00,N,2,20, 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, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 8c9709b07888..1271d90012f4 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 +20241121,14590,14550,14760,14320,44039,641914640,00,0.00,N,2,180, 20241120,14410,14700,14700,14080,67007,968246180,00,0.00,N,5,-280, 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, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 2c619b87dda1..4c00056bf13c 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 +20241121,19510,19650,19690,19240,47145,916336970,00,0.00,N,2,170, 20241120,19340,19360,19740,19200,52588,1022147390,00,0.00,N,5,-20, 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, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 25bfa34b345b..3a49c3c27d93 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 +20241121,5680,5750,5770,5570,215386,1220735880,00,0.00,N,5,-50, 20241120,5730,5810,5990,5720,259977,1515118430,00,0.00,N,5,-120, 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, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 5f94737f288c..954b3e9c6dc4 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 +20241121,1662,1660,1675,1650,61933,102777163,00,0.00,N,2,2, 20241120,1660,1650,1690,1641,83588,138808937,00,0.00,N,2,10, 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, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 70a3371ef0a4..f42f2c4da282 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 +20241121,1296,1300,1300,1265,14781,19062309,00,0.00,N,2,5, 20241120,1291,1290,1299,1277,17884,23112870,00,0.00,N,5,-1, 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, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index c163b27504f4..c93c34c5bc6b 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,271,271,271,271,0,0,00,0.00,Y,3,0, +20241121,271,271,271,271,0,0,00,0.00,Y,3,0, +20241120,271,271,271,271,0,0,00,0.00,Y,0,0, 20241119,271,271,271,271,0,0,00,0.00,Y,0,0, 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, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 062f6f4b548d..bc33b299eb00 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 +20241121,15290,15170,15320,15150,15440,235590210,00,0.00,N,2,120, 20241120,15170,15150,15170,15010,11879,179618440,00,0.00,N,2,70, 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, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index c83f90c6fafe..e92c1100c3d2 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 +20241121,352,354,355,348,345071,120971056,00,0.00,N,5,-2, 20241120,354,360,360,352,166746,59175396,00,0.00,N,5,-5, 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, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 3a99e75d858f..c2935ef72b72 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 +20241121,22800,21900,23250,21900,518532,11807141500,00,0.00,N,2,1000, 20241120,21800,22050,22200,21800,208766,4579183650,00,0.00,N,5,-350, 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, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 497d39de0e01..0ea9d9cdce25 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241121,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241120,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241119,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 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, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 63221dc3d6fc..416ff0b4d406 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 +20241121,638,655,663,635,190211,121793203,00,0.00,N,5,-21, 20241120,659,633,666,631,231207,149405359,00,0.00,N,2,20, 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, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index e5acb7858aa5..dad9678df2ce 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 +20241121,1107,1117,1167,1090,78994,88000624,00,0.00,N,5,-10, 20241120,1117,1070,1250,1068,300806,347040294,00,0.00,N,2,50, 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, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 6e40ab62c468..69c7c478c2f6 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 +20241121,2925,2920,2940,2900,11363,33230845,00,0.00,N,2,10, 20241120,2915,2915,2930,2900,11497,33490930,00,0.00,N,5,-15, 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, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index a91bc50e86a3..ad130ce4fce9 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 +20241121,118900,114100,120000,112800,570143,67693378600,00,0.00,N,2,5700, 20241120,113200,109800,114800,107400,425877,47925132200,00,0.00,N,2,800, 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, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 0762828e77a5..19d344be2181 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 +20241121,2405,2440,2450,2405,6710,16343270,00,0.00,N,5,-35, 20241120,2440,2475,2525,2400,13146,32127150,00,0.00,N,5,-35, 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, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 7351a674f74d..a4bd4e2c3b79 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 +20241121,3240,3240,3310,3120,303583,977906670,00,0.00,N,2,75, 20241120,3165,3090,3265,3065,230684,731992805,00,0.00,N,2,85, 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, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index c731320716b2..3a1a94fd1a98 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 +20241121,20350,20250,20600,20000,53478,1080639550,00,0.00,N,5,-100, 20241120,20450,20250,20700,19800,127163,2576633430,00,0.00,N,2,150, 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, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index fe0d7281da83..03713a36320a 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 +20241121,762,755,787,753,70570,53541266,00,0.00,N,2,3, 20241120,759,758,767,750,34337,26013516,00,0.00,N,5,-12, 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, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index f1cc23897428..a525b33efdf1 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 +20241121,760,817,817,760,2388009,1860798876,00,0.00,N,5,-53, 20241120,813,829,835,803,1223932,997746842,00,0.00,N,5,-16, 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, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index e953fe6cb6c4..1e3d3dc27da9 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 +20241121,5860,5830,5990,5780,42539,250920300,00,0.00,N,2,30, 20241120,5830,5840,5940,5710,30681,180099960,00,0.00,N,3,0, 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, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 0c789372cbe9..33063ccffae4 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 +20241121,276500,288000,288500,275500,57233,15954027500,00,0.00,N,5,-8000, 20241120,284500,268000,288500,266500,141976,40234506500,00,0.00,N,2,14000, 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, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index c6aa4664fb72..4517840eab04 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 +20241121,4775,4765,4785,4705,10754,51179150,00,0.00,N,2,10, 20241120,4765,4755,4805,4675,19910,94203770,00,0.00,N,5,-40, 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, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 55388f9fb646..c8223e9cdb32 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 +20241121,8460,8430,8590,8410,282532,2405738930,00,0.00,N,5,-20, 20241120,8480,8550,8600,8420,257913,2196401270,00,0.00,N,5,-10, 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, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 87e3b89657d8..a9a992071d39 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 +20241121,2650,2640,2755,2590,50350,134934130,00,0.00,N,3,0, 20241120,2650,2590,2680,2440,61190,154517325,00,0.00,N,2,60, 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, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 412388afa21f..6d6886c077cb 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 +20241121,19160,19180,19220,18790,69008,1312224660,00,0.00,N,2,160, 20241120,19000,18700,19320,18550,66796,1270938390,00,0.00,N,2,200, 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, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index f7cd9b3cdb62..50bbca5894dd 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 +20241121,1015,1016,1030,1003,184475,187133099,00,0.00,N,5,-1, 20241120,1016,1047,1047,1016,214585,219778213,00,0.00,N,5,-31, 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, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 8ab5783087a1..759457498c9e 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 +20241121,44500,45650,46800,43600,141181,6273603900,00,0.00,N,5,-1950, 20241120,46450,49600,49600,45300,251638,11755572150,00,0.00,N,5,-3550, 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, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index cbdf400c198c..d5fd979e2d3a 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 +20241121,5540,5460,5540,5370,5787,31701330,00,0.00,N,2,110, 20241120,5430,5400,5450,5280,6055,32593520,00,0.00,N,2,60, 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, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 059dab89f5ed..ec0a3ff2f833 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 +20241121,2980,3090,3100,2950,88715,266934300,00,0.00,N,5,-105, 20241120,3085,3035,3100,2960,118055,356668715,00,0.00,N,2,50, 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, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index f27e8b4a5a56..95fb178068fa 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 +20241121,5540,5510,5830,5330,1749070,9715514930,00,0.00,N,5,-10, 20241120,5550,5030,6050,4845,10421651,59540606205,00,0.00,N,2,665, 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, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 78ba75ae5379..9cf9841364d6 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 +20241121,3255,3220,3255,3140,507411,1629585880,00,0.00,N,2,50, 20241120,3205,3180,3235,3145,392311,1254656040,00,0.00,N,2,15, 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, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index e27c81bc0b23..d36086e3f009 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241121,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241120,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241119,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 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, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 8f61301fc114..61bca0fda33e 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 +20241121,16360,16730,16740,16300,6490,106873510,00,0.00,N,5,-380, 20241120,16740,16320,16750,16320,3091,51439130,00,0.00,N,2,200, 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, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index c19aaddcc1b3..b7c2848b3c39 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 +20241121,17250,17400,17400,17160,2254,38949440,00,0.00,N,5,-130, 20241120,17380,17310,17610,16920,7626,131141990,00,0.00,N,2,150, 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, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index b4893051a47a..f883427e98e6 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 +20241121,11410,11510,11680,11400,81548,934106490,00,0.00,N,5,-100, 20241120,11510,11840,11910,11500,212601,2475666000,00,0.00,N,5,-400, 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, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index b70398d1feaa..f3789310d7f6 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 +20241121,21800,21650,22200,21300,9145,198250800,00,0.00,N,2,150, 20241120,21650,22200,22400,21600,23484,516046000,00,0.00,N,2,50, 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, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 5d58e2a03b4c..ce880b6f49f2 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 +20241121,2140,2120,2160,2115,50184,107467270,00,0.00,N,5,-5, 20241120,2145,2170,2170,2110,52948,113189400,00,0.00,N,5,-20, 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, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 449184d56d09..737c994ef2c0 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 +20241121,6140,5990,6450,5800,235706,1457446080,00,0.00,N,2,240, 20241120,5900,5890,5900,5700,52515,305047020,00,0.00,N,2,10, 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, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 6f40eae46a99..b09304bdf55b 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 +20241121,3175,3165,3175,3145,15985,50463260,00,0.00,N,2,10, 20241120,3165,3160,3180,3155,7851,24832625,00,0.00,N,5,-5, 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, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index aa98e026f94f..2b36683ed118 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 +20241121,3855,4010,4050,3855,323251,1262001725,00,0.00,N,5,-145, 20241120,4000,4125,4190,3985,240066,983798915,00,0.00,N,5,-255, 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, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 876801cd87f8..bb862eafd057 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 +20241121,3925,3865,3950,3825,101239,394773145,00,0.00,N,2,65, 20241120,3860,3885,3900,3815,61286,235623655,00,0.00,N,5,-40, 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, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 4043b13124be..e163684a57f1 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 +20241121,2585,2605,2620,2555,20373,52657530,00,0.00,N,5,-15, 20241120,2600,2610,2610,2570,32322,83465675,00,0.00,N,5,-10, 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, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index dda8f44b47c3..898917c7d7f2 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 +20241121,4925,5140,5260,4865,1839320,9206569000,00,0.00,N,5,-285, 20241120,5210,5770,5780,5200,2713879,14749842440,00,0.00,N,5,-720, 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, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index dc130647456d..e199e3187f44 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 +20241121,17210,18080,18410,16750,423881,7360349830,00,0.00,N,5,-1060, 20241120,18270,17360,18450,17060,861401,15524924890,00,0.00,N,2,980, 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, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index f6d52a76f155..b0891358e68e 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 +20241121,2015,2005,2100,2000,151697,309316850,00,0.00,N,2,10, 20241120,2005,2170,2170,2005,137158,284687460,00,0.00,N,5,-160, 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, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index bb0f978a2dae..fb1d1d680062 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241121,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241120,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241119,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 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, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 19159ca4965d..4ee8873c7928 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 +20241121,16990,16890,17130,16760,53773,912765110,00,0.00,N,2,40, 20241120,16950,17050,17180,16740,48528,817832160,00,0.00,N,5,-20, 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, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 13eaa6d4091c..1306a9192948 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 +20241121,5370,5300,5490,5250,135941,728248240,00,0.00,N,2,110, 20241120,5260,5330,5410,5260,68405,364075170,00,0.00,N,5,-140, 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, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 8e9649b6c6c2..da55f1049fe2 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 +20241121,4115,4105,4150,4050,65843,268613080,00,0.00,N,5,-30, 20241120,4145,4115,4165,4080,70331,289339240,00,0.00,N,2,35, 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, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index d3109b1c040e..9d5cfe57579b 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 +20241121,2980,3025,3050,2970,39294,117532350,00,0.00,N,5,-45, 20241120,3025,3095,3145,3005,71263,217238705,00,0.00,N,5,-130, 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, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index e719e2bac5e0..1605c2a45f7f 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 +20241121,27700,27150,28050,27050,234690,6488366000,00,0.00,N,2,300, 20241120,27400,28100,28500,27200,265240,7371544200,00,0.00,N,5,-700, 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, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 18b143c545ef..a6a4b847acda 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 +20241121,2825,2700,2850,2650,66610,182798780,00,0.00,N,2,100, 20241120,2725,2675,2795,2670,68511,186677015,00,0.00,N,3,0, 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, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index e72df95653e1..98b405c151f7 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 +20241121,404,398,409,398,63527,25556426,00,0.00,N,2,1, 20241120,403,390,405,390,138096,55110087,00,0.00,N,2,8, 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, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 506abe6297ee..272c3ad4ce8b 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 +20241121,22500,21300,23050,21300,270598,6059807250,00,0.00,N,2,1200, 20241120,21300,21500,21950,21200,92936,1998280350,00,0.00,N,5,-350, 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, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 5b39bfaa3e0f..877f7569a4a7 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 +20241121,5820,5760,5930,5760,72981,425845980,00,0.00,N,5,-30, 20241120,5850,5740,5920,5620,58771,339772230,00,0.00,N,2,200, 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, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 021371d88c24..9b7f20ac1c1f 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 +20241121,2870,2425,2900,2340,8832023,24084886025,00,0.00,N,2,460, 20241120,2410,2580,2580,2400,1404284,3439224905,00,0.00,N,5,-105, 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, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 87f5d01b1b5e..9ed649a78747 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 +20241121,2845,2155,2845,2150,198663,552347020,00,0.00,N,1,655, 20241120,2190,2040,2205,2040,36499,77006160,00,0.00,N,2,150, 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, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 4505d280fc35..5977a2e1273c 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 +20241121,8920,9230,9250,8920,79179,715922920,00,0.00,N,3,0, 20241120,8920,9060,9500,8900,103979,950324210,00,0.00,N,5,-140, 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, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index f85f88afa5d3..236234204ed5 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 +20241121,25250,25400,25600,24550,38639,972479800,00,0.00,N,2,550, 20241120,24700,23250,25300,23000,75106,1824916900,00,0.00,N,2,1450, 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, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 8ce4c062f96a..7c2ce63e40f0 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 +20241121,8070,8020,8240,8020,88261,715199020,00,0.00,N,5,-30, 20241120,8100,8150,8280,8060,54837,447403530,00,0.00,N,5,-10, 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, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 04721336ec62..422e8fef7483 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 +20241121,4015,4030,4075,4015,53865,217216385,00,0.00,N,5,-15, 20241120,4030,3985,4040,3980,36481,146428300,00,0.00,N,2,50, 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, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 72211c8f961c..585c0575f155 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241121,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241120,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241119,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 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, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 4ee1574a5d2b..bc21b3ee2d3b 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 +20241121,3610,3605,3765,3560,152762,558362510,00,0.00,N,5,-30, 20241120,3640,3725,3775,3500,119402,433336940,00,0.00,N,5,-85, 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, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index ba9b37e6d48e..cd40412ecf8e 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 +20241121,14300,14100,15170,14060,30141,433122820,00,0.00,N,2,130, 20241120,14170,15200,15200,14160,32391,467773960,00,0.00,N,5,-80, 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, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index da223671376d..d9bbcb5e21b8 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 +20241121,16420,16230,16850,16230,71455,1185955970,00,0.00,N,5,-130, 20241120,16550,16120,16690,16030,75041,1228981660,00,0.00,N,2,520, 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, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 847f4eabd199..5eea2785009d 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 +20241121,17810,18000,18010,17700,13108,233786140,00,0.00,N,5,-190, 20241120,18000,18010,18290,17820,11107,200099760,00,0.00,N,5,-10, 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, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 2e0c7c0eefe2..53329385f0dc 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 +20241121,2960,2930,3200,2880,1075,3120040,00,0.00,N,2,30, 20241120,2930,3300,3300,2930,3593,10733185,00,0.00,N,5,-75, 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, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 7226987aba83..db31ffab6514 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 +20241121,55800,57900,58900,55100,315406,17752837900,00,0.00,N,5,-2100, 20241120,57900,56900,58400,56600,198305,11407019800,00,0.00,N,2,1200, 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, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 62d3f6bec51f..42ead31521d7 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 +20241121,3025,3095,3095,2995,4494,13639960,00,0.00,N,5,-25, 20241120,3050,3005,3085,2950,11963,36135435,00,0.00,N,2,15, 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, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 6274f4291057..17c6d1837266 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 +20241121,22400,22800,23050,22150,513449,11557526700,00,0.00,N,5,-500, 20241120,22900,24000,24350,22850,894346,20852973700,00,0.00,N,5,-1000, 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, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 980666be32b3..55009f562906 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 +20241121,500,500,500,500,1,500,00,0.00,N,2,1, 20241120,499,500,500,499,2,999,00,0.00,N,5,-1, 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, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 80dd966dcf77..84b5474147f2 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 +20241121,3205,3205,3270,3200,45650,146787910,00,0.00,N,5,-40, 20241120,3245,3265,3305,3240,53967,176731610,00,0.00,N,5,-20, 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, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 39e23cc6b160..cfd8af342772 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 +20241121,930,930,932,910,55203,50783195,00,0.00,N,3,0, 20241120,930,956,958,902,115798,106718512,00,0.00,N,5,-26, 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, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 637261a979a1..df4288a0e497 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 +20241121,3120,3120,3130,3105,15599,48608085,00,0.00,N,5,-20, 20241120,3140,3120,3140,3100,14451,45103175,00,0.00,N,3,0, 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, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index e9fa1994598e..899576a2f720 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 +20241121,10500,10660,10790,10420,24166,254226500,00,0.00,N,5,-260, 20241120,10760,10540,10760,10340,25844,271806020,00,0.00,N,2,130, 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, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index c2b692615a2a..60409fabbddb 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 +20241121,1304,1290,1322,1284,67010,87270380,00,0.00,N,2,8, 20241120,1296,1282,1310,1270,57442,74236048,00,0.00,N,2,3, 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, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 946d20ebac9e..ce70d459a764 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 +20241121,5350,5300,5390,5260,4265,22716600,00,0.00,N,2,70, 20241120,5280,5300,5320,5210,5546,29248880,00,0.00,N,3,0, 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, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 0879f8012b44..3bcbfcd5d9ce 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 +20241121,4760,4760,4810,4695,50059,238415685,00,0.00,N,5,-45, 20241120,4805,4700,4845,4630,76426,362764305,00,0.00,N,2,55, 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, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 21a7b87a350c..e678c97ebcaf 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 +20241121,8960,9040,9150,8960,27765,250826160,00,0.00,N,5,-80, 20241120,9040,8920,9110,8870,12778,114647590,00,0.00,N,2,40, 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, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 635d293c743a..db1d064e58c2 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 +20241121,17370,17500,17580,17270,83332,1450103050,00,0.00,N,5,-180, 20241120,17550,17950,17950,17530,68413,1205001440,00,0.00,N,5,-300, 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, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 01f87532b78c..c6a6f3b81f02 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 +20241121,3605,3535,3655,3520,70138,252542230,00,0.00,N,2,10, 20241120,3595,3810,3810,3550,157788,572951760,00,0.00,N,5,-175, 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, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 9ee0ed2b8973..ee096863dec7 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 +20241121,3430,3260,3480,3260,883364,3026381685,00,0.00,N,2,50, 20241120,3380,3320,3410,3220,751412,2532777350,00,0.00,N,2,85, 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, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 2a7e32af53e2..d4e8194ee8a1 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 +20241121,97300,96100,97800,94300,1412784,136939964700,00,0.00,N,2,1700, 20241120,95600,93500,96100,92600,1580374,150282637738,00,0.00,N,2,4000, 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, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index a14ede2e35d6..a4f27f37af90 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 +20241121,13360,13350,13530,13140,41665,556180930,00,0.00,N,2,40, 20241120,13320,13520,13620,13310,64293,863387350,00,0.00,N,5,-260, 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, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 396894b37570..d5dd75688363 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 +20241121,7700,7860,7940,7630,64645,502046980,00,0.00,N,5,-160, 20241120,7860,7950,7950,7740,101591,796021160,00,0.00,N,2,40, 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, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 704f93f04df4..c77b45f53782 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 +20241121,6160,6260,6290,6160,23234,144197570,00,0.00,N,5,-100, 20241120,6260,6240,6460,6170,71206,452022530,00,0.00,N,2,40, 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, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 190bbdf48978..9e7f87f81586 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 +20241121,7920,8120,8260,7920,110150,884196650,00,0.00,N,5,-210, 20241120,8130,8280,8330,8120,99169,815196340,00,0.00,N,5,-130, 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, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index dfceac0c013b..31a8cbf40cf9 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 +20241121,3470,3455,3545,3205,71341,238332025,00,0.00,N,2,15, 20241120,3455,3300,3530,3150,60168,202130260,00,0.00,N,2,145, 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, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 1cd045137516..06d3c5eb38b8 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 +20241121,15790,15680,15800,15320,11612,181190430,00,0.00,N,5,-10, 20241120,15800,15280,15950,15190,19618,304231130,00,0.00,N,2,420, 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, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 54b1169149be..c5287f1a1a41 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 +20241121,918,914,922,904,34161,31233355,00,0.00,N,5,-2, 20241120,920,916,929,909,17634,16151348,00,0.00,N,2,4, 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, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 57cd792711c2..0733ab506cd7 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,411,411,411,411,0,0,00,0.00,Y,3,0, +20241121,411,411,411,411,0,0,00,0.00,Y,3,0, +20241120,411,411,411,411,0,0,00,0.00,Y,0,0, 20241119,411,411,411,411,0,0,00,0.00,Y,0,0, 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, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 5514886075f5..073d71dd38c6 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 +20241121,76000,77700,77700,75900,660,50307000,00,0.00,N,2,100, 20241120,75900,76200,77700,75700,2853,217014600,00,0.00,N,5,-200, 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, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 99596f460651..e4d02b3b3a6b 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 +20241121,17370,17550,17870,17350,12988,227224480,00,0.00,N,5,-180, 20241120,17550,17600,18390,17110,33403,591267260,00,0.00,N,5,-30, 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, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 6315674c2a26..6d0ff538e385 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 +20241121,24900,26000,26200,24300,182450,4571734850,00,0.00,N,5,-1450, 20241120,26350,25800,26750,25100,127637,3331039450,00,0.00,N,2,550, 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, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 65e23d34bd72..e0901b1f63e9 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 +20241121,4410,4450,4500,4380,33590,149733985,00,0.00,N,2,10, 20241120,4400,4430,4495,4355,65379,288291740,00,0.00,N,5,-65, 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, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 010d6b73f6f9..788047ed3ace 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 +20241121,57900,58900,59800,57900,32946,1933294100,00,0.00,N,5,-1000, 20241120,58900,59100,59400,58600,17415,1027234300,00,0.00,N,2,100, 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, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 8620007e699a..13339457041a 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 +20241121,12560,12880,13450,12510,153908,1986284970,00,0.00,N,5,-120, 20241120,12680,12650,12910,12290,63329,803161700,00,0.00,N,2,130, 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, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 8e1dfa547945..b97d8360da2c 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 +20241121,19420,19700,19890,19040,314312,6154989430,00,0.00,N,5,-290, 20241120,19710,20500,20550,19440,391118,7736865140,00,0.00,N,5,-540, 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, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index eea10e222472..30bf40914425 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 +20241121,34850,34650,36050,34650,8444,297724000,00,0.00,N,5,-150, 20241120,35000,34450,35100,34450,4373,152621900,00,0.00,N,2,250, 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, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 1e81a857abfe..fe78260aa591 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 +20241121,11480,11830,11950,11410,763201,8862094890,00,0.00,N,5,-240, 20241120,11720,11740,12360,11580,2233278,26705753340,00,0.00,N,2,10, 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, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index caf0f28a8bf7..c0956348562c 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241121,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241120,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241119,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 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, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 697925ef7719..761c2a5f69d3 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 +20241121,7110,7100,7120,7050,4225,29990780,00,0.00,N,2,50, 20241120,7060,6860,7120,6860,1665,11692560,00,0.00,N,2,140, 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, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index b3e997e95f59..c4ecc201e918 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 +20241121,4475,4445,4590,4300,3824468,17027224680,00,0.00,N,2,175, 20241120,4300,4310,4425,4260,1655287,7192003260,00,0.00,N,5,-205, 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, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 5ecbefcdb804..ed5b834f012f 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 +20241121,8120,8300,8530,8050,27208,221138590,00,0.00,N,5,-180, 20241120,8300,8250,8590,8050,32787,273716620,00,0.00,N,2,70, 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, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 89f807d86ca1..0b33de75d443 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 +20241121,4885,5050,5090,4885,5525,27524060,00,0.00,N,5,-175, 20241120,5060,5090,5090,4780,14789,74393445,00,0.00,N,2,10, 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, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index fb5a9cb4b9a8..4c9b1ebbe27e 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 +20241121,2870,2865,2930,2835,121941,349512950,00,0.00,N,2,10, 20241120,2860,2850,2940,2830,134666,389515080,00,0.00,N,5,-15, 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, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 54876c635869..663b606f32bc 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 +20241121,8200,8220,8300,8190,1907,15672060,00,0.00,N,5,-20, 20241120,8220,8220,8240,8220,1681,13819050,00,0.00,N,5,-10, 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, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 881a1f525664..3f916a42bbd8 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 +20241121,487,492,509,487,300951,150600077,00,0.00,N,5,-11, 20241120,498,467,513,467,484657,239589391,00,0.00,N,2,25, 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, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 018aef15e11b..5472fe587982 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 +20241121,2515,2460,2545,2415,44604,110927090,00,0.00,N,2,35, 20241120,2480,2510,2580,2455,52417,131880335,00,0.00,N,5,-55, 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, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 9e26b47c3a01..94f59dc2cbfd 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 +20241121,6340,6330,6360,6280,818,5154440,00,0.00,N,3,0, 20241120,6340,6350,6500,6300,4505,28692550,00,0.00,N,5,-10, 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, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index cadeeeb5df6f..3f2846c8a429 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 +20241121,10650,10720,10750,10450,85404,903893160,00,0.00,N,5,-80, 20241120,10730,11030,11090,10650,73206,788870790,00,0.00,N,5,-190, 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, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 61ae49f7c6ff..9b6f9fd1de4c 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 +20241121,7790,7950,7950,7790,23911,187654200,00,0.00,N,5,-200, 20241120,7990,8000,8030,7820,36566,288589840,00,0.00,N,3,0, 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, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 789cc7b8ed37..ca2b14f26322 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 +20241121,15390,15300,15460,15050,20281,308251370,00,0.00,N,5,-90, 20241120,15480,15340,15690,15060,28622,437055380,00,0.00,N,2,140, 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, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index fca16e6ce9ea..437b234589d4 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 +20241121,5140,5210,5220,5140,833,4338690,00,0.00,N,5,-70, 20241120,5210,5120,5390,5120,2907,15212590,00,0.00,N,2,90, 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, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index ff546eaa1dcf..0e60ed39c551 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 +20241121,38700,38750,39200,38350,36369,1414777600,00,0.00,N,2,400, 20241120,38300,39050,39450,38300,57825,2237682100,00,0.00,N,5,-1100, 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, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 463a6c8b7ade..b2389c72d966 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241121,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241120,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241119,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 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, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 27484ab8d34d..31cd003ad05e 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 +20241121,40450,39750,41150,39400,283618,11463555400,00,0.00,N,2,1100, 20241120,39350,40900,43500,39100,487186,20212307150,00,0.00,N,5,-1450, 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, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 7fd6f63534ec..85a519a0d05f 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 +20241121,1179,1197,1197,1022,76,87930,00,0.00,N,5,-15, 20241120,1194,1198,1198,1194,2,2392,00,0.00,N,2,35, 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, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 38835ef01e58..d2b3f6b61631 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 +20241121,12640,12940,12940,12530,41448,525209880,00,0.00,N,5,-120, 20241120,12760,12880,13030,12510,41166,526046620,00,0.00,N,5,-80, 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, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index a540bebb348b..f6ce43c0c6ce 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 +20241121,39400,40100,40250,39350,249072,9890698250,00,0.00,N,5,-600, 20241120,40000,40850,41050,40000,291544,11778661500,00,0.00,N,5,-1250, 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, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 5df0a3d58151..5cac95dd2b97 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 +20241121,683,734,734,683,400535,281080502,00,0.00,N,5,-56, 20241120,739,770,804,727,243840,182274824,00,0.00,N,5,-37, 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, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 36a32c5d31e6..5f6ff8ac680c 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 +20241121,10710,10760,10870,10660,39184,422351070,00,0.00,N,5,-30, 20241120,10740,10600,10810,10590,43564,468208570,00,0.00,N,2,40, 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, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 2ce268a8be5b..502a008bae66 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 +20241121,10610,10530,10840,10530,49033,522198150,00,0.00,N,5,-10, 20241120,10620,10750,10850,10430,60598,644519930,00,0.00,N,3,0, 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, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index f418a7131139..ff215d2b40ef 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 +20241121,1775,1825,1826,1771,43621,78012762,00,0.00,N,5,-50, 20241120,1825,1760,1858,1760,58410,105418158,00,0.00,N,2,54, 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, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index db26cc50fad6..89ef69f6f790 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 +20241121,514,513,519,504,134267,68679136,00,0.00,N,2,1, 20241120,513,517,517,504,120990,61579053,00,0.00,N,5,-4, 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, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 478242f1373d..1daa6b0ee95c 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 +20241121,6020,6160,6190,5930,91316,548199380,00,0.00,N,5,-140, 20241120,6160,6210,6250,6100,44621,275207990,00,0.00,N,5,-40, 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, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 8fc5e16cc749..56faad2923b6 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 +20241121,17710,18370,18370,17600,106352,1899623320,00,0.00,N,5,-490, 20241120,18200,18600,18600,17930,111141,2031761430,00,0.00,N,5,-320, 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, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index ae33533bfb71..9cacc9c6b2c4 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 +20241121,2795,2795,2795,2795,1,2795,00,0.00,N,2,5, 20241120,2790,2790,2790,2790,1,2790,00,0.00,N,5,-5, 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, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index c5468b90c8a5..fe46dd51053f 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 +20241121,1412,1489,1489,1401,47192,67213941,00,0.00,N,5,-26, 20241120,1438,1394,1449,1376,81699,116314837,00,0.00,N,2,46, 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, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 7a6ac24e81d2..3f19c90e93b9 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 +20241121,4450,4430,4465,4265,47155,207949740,00,0.00,N,2,20, 20241120,4430,4375,4520,4215,88931,388188060,00,0.00,N,2,55, 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, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index de567e36422c..4d8a1446d769 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 +20241121,19880,19800,19880,19420,4542,89159110,00,0.00,N,2,100, 20241120,19780,19250,19790,19120,2826,54858010,00,0.00,N,2,620, 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, diff --git a/115390/day/candle-day-250.csv b/115390/day/candle-day-250.csv index 769e41b0cde1..9ec3bab2157a 100644 --- a/115390/day/candle-day-250.csv +++ b/115390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,8660,8660,8660,8660,0,0,00,0.00,Y,3,0, +20241121,8660,8660,8660,8660,0,0,00,0.00,Y,3,0, +20241120,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, 20241119,8660,8690,8700,8660,19639,170106460,00,0.00,Y,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, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 99ac2b70d500..0ea3ea5b2957 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 +20241121,6720,6850,7010,6720,134258,916312790,00,0.00,N,5,-90, 20241120,6810,7120,7120,6800,179020,1245601480,00,0.00,N,5,-280, 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, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index b1f4210a119b..c82b1b41bd17 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 +20241121,10510,9890,10700,9790,1739435,18046135770,00,0.00,N,2,620, 20241120,9890,9700,10060,9610,906747,8937898500,00,0.00,N,2,90, 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, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index b2caf338fbc4..5c8dd492c929 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 +20241121,639,628,643,626,40572,25799306,00,0.00,N,2,10, 20241120,629,626,665,626,97327,61730284,00,0.00,N,5,-3, 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, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 038bf14a5b33..5d1a0af9d82d 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 +20241121,7050,7710,7780,7030,582432,4272354120,00,0.00,N,5,-350, 20241120,7400,7710,7900,7390,514364,3914253040,00,0.00,N,5,-270, 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, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index cb5557be4a56..47c8711a1f16 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 +20241121,396,405,417,396,97492,38958768,00,0.00,N,5,-9, 20241120,405,409,430,405,117933,49201655,00,0.00,N,5,-8, 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, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 05f461f47016..802419ce9070 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 +20241121,3360,3225,3380,3070,141738,461986945,00,0.00,N,2,85, 20241120,3275,3255,3425,3090,132709,431579345,00,0.00,N,5,-15, 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, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index eb4e99be3f14..001df6037952 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 +20241121,2130,2130,2290,2075,330280,712661075,00,0.00,N,3,0, 20241120,2130,2130,2200,2040,345174,726798340,00,0.00,N,2,20, 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, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 2bc4adc223ff..b33a258acf19 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 +20241121,1359,1598,1598,1359,113,154043,00,0.00,N,4,-239, 20241120,1598,1360,1598,1360,51,69598,00,0.00,N,5,-1, 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, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 915241fd49da..238318d67843 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 +20241121,9390,9500,9630,9210,620568,5856772170,00,0.00,N,5,-30, 20241120,9420,9330,9420,9200,148993,1392626140,00,0.00,N,2,90, 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, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 213a88fa76a3..ac17031d104d 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,945,945,945,945,0,0,00,0.00,Y,3,0, +20241121,945,945,945,945,0,0,00,0.00,Y,3,0, +20241120,945,945,945,945,0,0,00,0.00,Y,0,0, 20241119,945,945,945,945,0,0,00,0.00,Y,0,0, 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, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 707594726ced..4b78116cc825 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 +20241121,7330,7600,7610,7300,124145,915297840,00,0.00,N,5,-280, 20241120,7610,7810,7840,7360,65247,498889940,00,0.00,N,5,-170, 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, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 1a91ff2001a5..b19effdebf1d 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 +20241121,321,315,327,313,103095,32944547,00,0.00,N,2,2, 20241120,319,317,333,316,105588,34085559,00,0.00,N,3,0, 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, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index d32ed5ca6b2b..02ae9cfadb59 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 +20241121,11400,11430,11680,11260,248063,2837117430,00,0.00,N,5,-20, 20241120,11420,11940,11940,11340,309542,3575873260,00,0.00,N,5,-280, 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, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index d3c38e1e137d..3f6a17ff6ee6 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 +20241121,2780,2780,2875,2755,19265,54294060,00,0.00,N,2,10, 20241120,2770,2785,2800,2730,32804,90634015,00,0.00,N,2,5, 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, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 4a084a656ae3..89fc7138a019 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241121,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241120,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241119,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 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, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index af862a5c5d35..22fa1f51bbc5 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 +20241121,463,458,473,445,231014,107020079,00,0.00,N,2,5, 20241120,458,459,470,430,174916,79640759,00,0.00,N,2,5, 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, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index cef98ef9574c..5fc6190d72db 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 +20241121,4960,5070,5140,4910,107074,531705740,00,0.00,N,5,-20, 20241120,4980,5120,5140,4800,144465,722389845,00,0.00,N,5,-140, 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, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 8d19695a405d..aed30af9145e 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 +20241121,8650,9030,9080,8390,571244,4963039040,00,0.00,N,5,-280, 20241120,8930,8540,9360,8340,1583490,14307864830,00,0.00,N,2,270, 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, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index d4f479730257..2f116322157b 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 +20241121,92500,92400,92900,91600,1209,111561800,00,0.00,N,2,100, 20241120,92400,93900,93900,92400,905,84234600,00,0.00,N,5,-700, 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, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index d402a148afe9..b9bfa370d105 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 +20241121,28250,28200,28500,27950,43784,1238572750,00,0.00,N,2,200, 20241120,28050,28100,28400,28000,55286,1554228600,00,0.00,N,5,-250, 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, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 7fa7ecaf9edb..c2b7275bc4a5 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 +20241121,12930,13200,13200,12810,11564,149369310,00,0.00,N,5,-270, 20241120,13200,13410,13930,12820,54018,720746870,00,0.00,N,2,530, 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, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index f9e9f1bf2d17..bd2620fb5fad 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,665,689,689,646,10028,6478644,00,0.00,N,5,-26, 20241120,691,691,691,691,3,2073,00,0.00,N,2,14, 20241119,677,677,677,677,0,0,00,0.00,N,3,-1, 20241118,678,692,692,650,12201,7937586,00,0.00,N,5,-6, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 5a3208bf5045..4711a67d9c33 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 +20241121,3475,3440,3520,3415,26554,91308410,00,0.00,N,2,35, 20241120,3440,3430,3475,3425,44722,154037125,00,0.00,N,2,10, 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, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 218710634c22..091297ca27aa 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 +20241121,65300,64900,67000,64500,73903,4850278800,00,0.00,N,2,100, 20241120,65200,65400,66200,64400,62570,4082564900,00,0.00,N,5,-100, 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, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index dde5745faa8b..05db0bd11eb2 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241121,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241120,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241119,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 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, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index ebb3ba1b4174..480b2add8e5d 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 +20241121,799,809,809,794,80619,64422569,00,0.00,N,5,-10, 20241120,809,811,818,808,75064,60919183,00,0.00,N,5,-9, 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, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index e5a062ace811..41008e61ff0a 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 +20241121,1150,1213,1223,1102,83129,95243258,00,0.00,N,5,-60, 20241120,1210,1213,1223,1185,9632,11671121,00,0.00,N,5,-3, 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, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 6e96d8a9ae17..ab8ba56dbd49 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 +20241121,5740,5680,5750,5680,5282,30182820,00,0.00,N,3,0, 20241120,5740,5750,5750,5650,8547,48737730,00,0.00,N,3,0, 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, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 805489f120ec..bc90de26eb2e 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 +20241121,1330,1350,1365,1330,55297,74262617,00,0.00,N,5,-36, 20241120,1366,1378,1378,1350,75676,102725081,00,0.00,N,5,-12, 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, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index ad54f212a4bf..b6bc571ddbe7 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 +20241121,3390,3380,3415,3375,16433,55776945,00,0.00,N,5,-10, 20241120,3400,3395,3430,3375,22142,75314210,00,0.00,N,5,-20, 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, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index b954a82d4b9e..06248113ff6b 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 +20241121,8840,8950,9040,8690,200123,1768882340,00,0.00,N,5,-110, 20241120,8950,8570,9490,8570,712121,6515706440,00,0.00,N,2,450, 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, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index da40883d1f78..cde74209bb99 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 +20241121,1940,1980,1980,1933,45979,89626591,00,0.00,N,5,-40, 20241120,1980,1978,1999,1970,12538,24859615,00,0.00,N,2,2, 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, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index d6e853cae769..a28b27ac3fd8 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 +20241121,1350,1300,1399,1110,13823,17393934,00,0.00,N,2,51, 20241120,1299,1148,1299,1055,11421,12947215,00,0.00,N,2,151, 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, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index ecc935c18cb0..adfee47e6ce6 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 +20241121,47300,48650,49150,46950,244736,11693709200,00,0.00,N,5,-800, 20241120,48100,47900,49200,47150,306264,14829859150,00,0.00,N,2,200, 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, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index ac387fb58dba..12bb5804d153 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 +20241121,8170,8180,8200,8100,36252,295105640,00,0.00,N,2,20, 20241120,8150,8180,8190,8120,37770,307509620,00,0.00,N,5,-20, 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, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index aee4e888f724..a1b5dae04209 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 +20241121,5660,5700,5710,5640,13888,78700940,00,0.00,N,5,-20, 20241120,5680,5730,5760,5660,18255,103774690,00,0.00,N,5,-40, 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, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index bcf7f60da018..f6515690b455 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 +20241121,680,740,848,622,10360596,7953871339,00,0.00,N,2,15, 20241120,665,514,665,514,851647,545828223,00,0.00,N,1,153, 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, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index bd1c120a7f63..de5a6905838d 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 +20241121,2625,2610,2690,2605,38310,100659125,00,0.00,N,3,0, 20241120,2625,2630,2650,2580,38419,101178135,00,0.00,N,5,-20, 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, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index ec18395268c2..b2b865da7e03 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 +20241121,16670,17000,17200,16010,88287,1457198160,00,0.00,N,5,-200, 20241120,16870,16590,17260,16210,110857,1857277050,00,0.00,N,2,170, 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, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index ba94add776ab..71d942adca2a 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 +20241121,5380,5660,5660,5220,468237,2520249120,00,0.00,N,5,-210, 20241120,5590,5400,5730,5290,705444,3892365070,00,0.00,N,2,150, 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, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 675f8b237879..aacbb868d213 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 +20241121,7310,7320,7490,7240,38609,285252050,00,0.00,N,3,0, 20241120,7310,7210,7720,7210,44928,330520050,00,0.00,N,2,50, 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, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 827de501e72f..46672aa5c51a 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 +20241121,2390,2430,2490,2350,95975,230373795,00,0.00,N,5,-20, 20241120,2410,2435,2445,2410,19480,47175450,00,0.00,N,5,-5, 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, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 6167b4e96eaa..65cb0794e7cf 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 +20241121,6150,6300,6330,6150,15880,98251390,00,0.00,N,5,-60, 20241120,6210,6240,6320,6110,20806,129359750,00,0.00,N,5,-30, 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, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index d1717426cce2..2290d69998fa 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 +20241121,3095,3085,3105,3065,14735,45443445,00,0.00,N,5,-10, 20241120,3105,3105,3110,3060,15376,47414550,00,0.00,N,5,-10, 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, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 19c799d2d4c1..ca4f6e617b0b 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 +20241121,1441,1441,1455,1425,9726,14051943,00,0.00,N,3,0, 20241120,1441,1417,1445,1417,1783,2555896,00,0.00,N,2,8, 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, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index d4589f8a257d..efbc10aafe3f 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 +20241121,180,179,183,178,499508,89595230,00,0.00,N,5,-1, 20241120,181,180,183,175,302746,54154443,00,0.00,N,5,-1, 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, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 931a9b3a8b64..b94ef8b5a1bc 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 +20241121,20350,19860,20550,19860,31371,636296990,00,0.00,N,2,100, 20241120,20250,20450,20600,19760,91545,1832409920,00,0.00,N,5,-350, 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, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 271ab5432a45..a6b19cab5d64 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 +20241121,2920,2885,2935,2885,166450,484774680,00,0.00,N,2,35, 20241120,2885,2845,2895,2845,179768,517088290,00,0.00,N,2,60, 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, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 4eeef43a9463..c1cfc8b4fb12 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 +20241121,5740,5870,5910,5610,114336,658648140,00,0.00,N,5,-60, 20241120,5800,6120,6200,5780,129865,760222940,00,0.00,N,5,-240, 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, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 2425fe52dc02..5ce00560db83 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 +20241121,3050,2980,3080,2950,355132,1078194585,00,0.00,N,2,70, 20241120,2980,2950,2995,2950,55691,165625425,00,0.00,N,2,10, 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, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 399702cd621b..1e48f882ce2c 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 +20241121,6530,6440,6590,6350,50315,325730740,00,0.00,N,5,-10, 20241120,6540,6570,6630,6410,39998,261012430,00,0.00,N,5,-10, 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, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 89b95549f58e..e74289881f76 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 +20241121,26350,27350,27350,26200,26344,699825150,00,0.00,N,5,-650, 20241120,27000,26600,27550,26150,32816,885436500,00,0.00,N,2,400, 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, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index cd3bdfe577e0..eb219b444ee4 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 +20241121,3850,3660,3885,3660,746335,2855791540,00,0.00,N,2,180, 20241120,3670,3660,3740,3565,420061,1531644775,00,0.00,N,2,20, 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, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index d7ab8cba2ba0..ac76425d8ecf 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 +20241121,3055,3110,3110,3035,29850,91066990,00,0.00,N,5,-30, 20241120,3085,3100,3120,3045,42036,128651680,00,0.00,N,5,-10, 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, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 74325577ee75..23ae1653468e 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 +20241121,1199,1199,1199,1186,17788,21217296,00,0.00,N,2,7, 20241120,1192,1193,1209,1186,33885,40364220,00,0.00,N,5,-2, 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, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 56660225e77c..d99ae15f9b45 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 +20241121,16250,16200,16250,15630,194210,3097906640,00,0.00,N,2,150, 20241120,16100,16300,16700,16010,327609,5335075760,00,0.00,N,2,100, 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, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 16b7b237e0ef..dbff26f56022 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 +20241121,20750,21800,21800,20650,54955,1152456700,00,0.00,N,5,-1000, 20241120,21750,21900,21950,21600,19908,432990200,00,0.00,N,3,0, 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, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index ba39306338d4..cfc8109ddd30 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 +20241121,9280,9160,9290,9050,29678,273141600,00,0.00,N,2,50, 20241120,9230,9380,9430,9210,20529,190672370,00,0.00,N,5,-210, 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, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index ef4348884495..b8ed63cb6a7e 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 +20241121,3240,3240,3300,3220,22805,74005860,00,0.00,N,5,-15, 20241120,3255,3275,3295,3200,15672,50783945,00,0.00,N,2,25, 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, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index f81c427cd4b6..f686ed431c5f 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 +20241121,3545,3715,3760,3400,93560,336342050,00,0.00,N,5,-230, 20241120,3775,3780,3795,3650,53089,196292265,00,0.00,N,5,-5, 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, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index da2f46d1399a..b141e1ca52ad 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 +20241121,1328,1324,1335,1295,20505,26735539,00,0.00,N,5,-7, 20241120,1335,1327,1340,1297,13301,17694694,00,0.00,N,2,7, 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, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 4b52f869cdf9..0642a78af961 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 +20241121,6300,6320,6370,6150,5240,32751930,00,0.00,N,5,-70, 20241120,6370,6310,6410,6310,3876,24593030,00,0.00,N,3,0, 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, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index ec1f17337082..deb72e0c077a 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 +20241121,1777,1767,2000,1689,8151945,15337913341,00,0.00,N,2,53, 20241120,1724,1767,2025,1622,16635347,30869589166,00,0.00,N,2,142, 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, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 2c54aea75cb7..5997facd8763 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 +20241121,3060,3080,3110,3035,40838,125261205,00,0.00,N,5,-15, 20241120,3075,3075,3090,3045,45953,140917410,00,0.00,N,3,0, 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, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index b8834ec4a2a9..7cd5f21d92b7 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 +20241121,3565,3495,3620,3470,284644,1012010070,00,0.00,N,2,95, 20241120,3470,3350,3515,3340,254185,876393340,00,0.00,N,2,120, 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, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 9b718d266de3..92b8236c0754 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 +20241121,281000,281500,284000,275500,82296,23046365000,00,0.00,N,3,0, 20241120,281000,284000,286000,280000,51834,14665715000,00,0.00,N,5,-2500, 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, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 99559733125b..58c7b11200fc 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 +20241121,2130,2140,2140,2120,19822,42145210,00,0.00,N,5,-10, 20241120,2140,2145,2160,2130,24100,51469740,00,0.00,N,2,5, 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, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 3c3c5c11721f..528a87d9dfe6 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 +20241121,1091,1137,1137,1091,120162,133772169,00,0.00,N,5,-46, 20241120,1137,1175,1175,1129,81521,92954599,00,0.00,N,5,-25, 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, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 0c63dd0b566c..67edd947243c 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 +20241121,3600,3670,3670,3525,61391,218795250,00,0.00,N,5,-95, 20241120,3695,3700,3720,3550,45055,163148740,00,0.00,N,2,45, 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, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index d9b072021750..7520971c6d9b 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 +20241121,2665,2725,2740,2600,110460,292369470,00,0.00,N,5,-60, 20241120,2725,2700,2740,2665,58424,157921125,00,0.00,N,2,30, 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, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index a557574fe1b9..445646d41efd 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 +20241121,5060,4985,5070,4985,1190,5973490,00,0.00,N,2,40, 20241120,5020,5080,5080,5020,2078,10508525,00,0.00,N,5,-60, 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, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 27693c0c2586..7db3761d2895 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 +20241121,11980,12230,12300,11970,163794,1984997530,00,0.00,N,5,-230, 20241120,12210,12360,12470,12180,117157,1435448440,00,0.00,N,5,-190, 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, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index e0494464a346..5f41fcd5d32c 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 +20241121,1794,1795,1829,1781,10775,19331048,00,0.00,N,5,-1, 20241120,1795,1780,1815,1763,11153,19949273,00,0.00,N,2,15, 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, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 3c9738ff2caa..b87bb53a6b0e 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 +20241121,5430,5480,5570,5380,77907,424308020,00,0.00,N,5,-120, 20241120,5550,5450,5650,5430,41285,227929220,00,0.00,N,2,90, 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, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 45569b65e427..26ba492f99c7 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 +20241121,857,889,889,857,32247,28057631,00,0.00,N,5,-15, 20241120,872,856,885,856,16213,14161126,00,0.00,N,2,16, 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, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 41fd12db3a8d..136f4ce73747 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 +20241121,1448,1431,1448,1383,66046,93151448,00,0.00,N,2,51, 20241120,1397,1389,1445,1373,31282,43230250,00,0.00,N,2,8, 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, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 24b0a6f9d0d8..54f1861265df 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 +20241121,870,866,870,860,31336,27077729,00,0.00,N,2,4, 20241120,866,858,900,852,87759,75362758,00,0.00,N,2,8, 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, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index da1e24206cfd..2e9c426c94ed 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 +20241121,4620,4555,4620,4550,12781,58494730,00,0.00,N,2,40, 20241120,4580,4540,4695,4540,7236,33243925,00,0.00,N,3,0, 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, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index dfcfec9e283d..e5aa1573f5a7 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 +20241121,40600,39550,41800,39250,63289,2580029900,00,0.00,N,2,1050, 20241120,39550,39950,40250,39400,38404,1524627550,00,0.00,N,5,-350, 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, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 953b7dc8a813..8d3e9f45c35f 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 +20241121,2625,2615,2650,2605,34298,90107420,00,0.00,N,5,-10, 20241120,2635,2640,2670,2615,53218,140260860,00,0.00,N,5,-10, 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, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 78c31b518d3e..ed7439e364fa 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 +20241121,2125,2190,2215,2110,936267,2026195285,00,0.00,N,5,-65, 20241120,2190,2275,2320,2185,1193559,2658956205,00,0.00,N,5,-85, 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, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 497b86c58c93..69bc8ea3c457 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 +20241121,767,762,773,758,26220,20060737,00,0.00,N,3,0, 20241120,767,760,775,760,56218,43114885,00,0.00,N,2,7, 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, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 4a177dd6852e..da7286ee2b3b 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 +20241121,24550,23300,24600,23050,148045,3541959000,00,0.00,N,2,1550, 20241120,23000,23550,23750,22850,168561,3912498200,00,0.00,N,5,-750, 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, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 551de2e66a4b..cf628ea81864 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 +20241121,1910,1942,1942,1910,49545,95137431,00,0.00,N,5,-32, 20241120,1942,1973,1973,1931,67293,130827804,00,0.00,N,5,-31, 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, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 51f6a5084e2a..707b5da614a8 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 +20241121,1051,1079,1079,1036,37062,38704579,00,0.00,N,5,-14, 20241120,1065,1006,1100,1006,139604,148670401,00,0.00,N,2,30, 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, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 9652cfce0034..41e95abfc942 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 +20241121,4375,4305,4490,4295,2846,12544830,00,0.00,N,2,60, 20241120,4315,4145,4395,4140,1780,7558185,00,0.00,N,2,145, 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, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 108b05418bfd..9763e6ae2aab 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 +20241121,78400,77100,78500,77100,183,14237700,00,0.00,N,2,1000, 20241120,77400,79900,79900,77200,328,25494600,00,0.00,N,5,-300, 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, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 1a6fe316fcba..5be1092fe2f1 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 +20241121,1645,1621,1649,1605,28667,46739119,00,0.00,N,2,24, 20241120,1621,1625,1659,1590,38787,62766827,00,0.00,N,5,-4, 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, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 6c32d79bd156..6be1c6cba771 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 +20241121,23250,23500,23700,22900,6172,142797850,00,0.00,N,5,-200, 20241120,23450,23700,23800,23350,3586,84416750,00,0.00,N,5,-200, 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, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 00f6a454b7e0..236542b8c695 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 +20241121,7230,7290,7390,7100,37076,267800780,00,0.00,N,5,-60, 20241120,7290,7340,7400,7150,22368,161311450,00,0.00,N,5,-50, 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, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 672ebcb37000..51c5753fe483 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 +20241121,2880,2885,2885,2865,163917,470989830,00,0.00,N,5,-5, 20241120,2885,2865,2885,2845,183474,525866575,00,0.00,N,2,25, 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, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 6a6a7ffeefb6..0e611df656f5 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 +20241121,6190,6390,6390,6160,69708,433447560,00,0.00,N,5,-200, 20241120,6390,6040,6600,6040,196435,1248410130,00,0.00,N,2,350, 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, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index bb36399aec6a..4ad7deb4f85a 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 +20241121,15000,15040,15050,14000,20700,307239880,00,0.00,N,5,-20, 20241120,15020,15130,15210,14980,129228,1944745030,00,0.00,N,5,-90, 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, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 1c9c890d350a..a38d582b8205 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 +20241121,360,367,367,312,243,85941,00,0.00,N,5,-7, 20241120,367,378,378,300,47,16531,00,0.00,N,2,35, 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, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 59c91846872a..ee1ecee6aaff 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 +20241121,2820,2910,2920,2710,95609,269891385,00,0.00,N,5,-120, 20241120,2940,2815,3050,2815,21072,62171195,00,0.00,N,2,100, 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, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index fd99fdfa879f..cb8cf374733d 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 +20241121,10190,10220,10290,10130,251753,2571993760,00,0.00,N,5,-30, 20241120,10220,10050,10290,10000,196712,2005096840,00,0.00,N,2,60, 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, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index cbed9367ae9b..f8c540e37cfe 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 +20241121,46400,44800,47000,44600,235447,10860957900,00,0.00,N,2,1600, 20241120,44800,44450,45700,43800,209692,9408272400,00,0.00,N,2,450, 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, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 5d6462f07e6d..82f61fba628d 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 +20241121,348,350,361,344,98736,34359649,00,0.00,N,5,-2, 20241120,350,350,357,349,90476,31847900,00,0.00,N,5,-8, 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, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index e06420351b8a..4d3d8ae15daa 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 +20241121,4205,4255,4265,4190,18708,78838290,00,0.00,N,5,-35, 20241120,4240,4255,4255,4165,26992,113485950,00,0.00,N,2,45, 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, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index bcad60fa79aa..102b6dcc6dd5 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 +20241121,103800,104600,106100,103800,240553,25243539500,00,0.00,N,5,-800, 20241120,104600,103600,105200,103000,157245,16445848100,00,0.00,N,2,1100, 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, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 6c873db71614..7683595d2936 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 +20241121,3260,2935,3465,2920,6014497,19735859540,00,0.00,N,2,325, 20241120,2935,2745,2985,2735,1106757,3210207075,00,0.00,N,2,145, 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, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 30ee7241de64..661cf7ccbc66 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 +20241121,10430,10620,10620,10390,6885,72008070,00,0.00,N,5,-200, 20241120,10630,10470,10670,10300,5073,53094980,00,0.00,N,2,70, 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, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index fbbf46f9236b..f06c5d528ec2 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 +20241121,794,800,801,780,33821,26828753,00,0.00,N,5,-3, 20241120,797,781,800,781,59586,47384535,00,0.00,N,2,8, 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, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 7a5e5c6dcebb..4fca2256a2f4 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 +20241121,5560,5540,5620,5540,24948,138673480,00,0.00,N,5,-50, 20241120,5610,5540,5630,5490,56922,316116090,00,0.00,N,2,70, 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, diff --git a/138580/day/candle-day-250.csv b/138580/day/candle-day-250.csv index 649c2fd6ac36..8ad00a3aa070 100644 --- a/138580/day/candle-day-250.csv +++ b/138580/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,15850,15850,15850,15850,0,0,00,0.00,Y,3,0, +20241121,15850,15850,15850,15850,0,0,00,0.00,Y,3,0, +20241120,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, 20241119,15850,15850,15850,15850,0,0,00,0.00,Y,0,0, 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, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index ac780b80841f..4addf517d29c 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 +20241121,14270,14510,14820,14200,120964,1733821900,00,0.00,N,5,-340, 20241120,14610,14950,15080,14410,106105,1567420590,00,0.00,N,5,-140, 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, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index d2552a67a24d..347e73902fd9 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 +20241121,9850,9620,10010,9550,1582038,15613141770,00,0.00,N,2,260, 20241120,9590,9280,9600,9280,619708,5891518360,00,0.00,N,2,290, 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, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 09ba0e496bd5..afb692d052f8 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241121,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241120,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241119,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 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, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index b17b723eb77f..81fc9d7c37f6 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 +20241121,8490,8350,8680,8290,778306,6622183800,00,0.00,N,2,160, 20241120,8330,8190,8340,8190,411206,3414507940,00,0.00,N,2,140, 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, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index db512342d422..7f11a24d3018 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 +20241121,62600,62700,63400,61900,82280,5162120000,00,0.00,N,2,200, 20241120,62400,62100,63100,62000,52733,3295710200,00,0.00,N,5,-300, 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, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index dc93de778a45..05739b3638be 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 +20241121,2610,2600,2670,2600,16273,42872740,00,0.00,N,2,10, 20241120,2600,2765,2825,2600,21904,59048525,00,0.00,N,5,-180, 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, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 52125e278d0b..7c60c224066e 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 +20241121,4525,4560,4650,4510,17802,81043860,00,0.00,N,5,-70, 20241120,4595,4710,4710,4550,28833,132390230,00,0.00,N,5,-105, 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, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 3b6b46aabb17..f9cb0b7a0a0b 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 +20241121,2710,2770,2770,2695,58150,157698495,00,0.00,N,5,-45, 20241120,2755,2700,2775,2700,44951,123283975,00,0.00,N,2,35, 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, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 0eded0ad0844..e9162cf7e4b9 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 +20241121,31100,30400,31700,30350,94937,2947199000,00,0.00,N,2,300, 20241120,30800,30850,31300,30500,50415,1551754000,00,0.00,N,5,-50, 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, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 8bbda8a2618c..7842abd1e96a 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 +20241121,2470,2585,2595,2455,196440,490980515,00,0.00,N,5,-115, 20241120,2585,2680,2755,2545,137773,361259310,00,0.00,N,5,-95, 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, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index cd00e7f797aa..f42c8d316fad 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 +20241121,2250,2210,2265,2210,2287,5156070,00,0.00,N,2,10, 20241120,2240,2260,2260,2195,10665,23703970,00,0.00,N,5,-5, 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, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 76f998d9e952..0d8eb6aa2411 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 +20241121,11970,12930,12930,11500,6562,81069250,00,0.00,N,5,-580, 20241120,12550,12940,12940,12500,8992,113629590,00,0.00,N,2,120, 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, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 96d7a9649203..43c7c4b5c171 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,1100,1299,1299,1100,17,19497,00,0.00,N,5,-80, 20241120,1180,1178,1180,1178,193,227604,00,0.00,N,3,0, 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, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index ebd2cf30e46f..e565fa3fabc2 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 +20241121,10280,10430,10580,10280,102285,1063262480,00,0.00,N,5,-250, 20241120,10530,11060,11080,10500,129329,1391417480,00,0.00,N,5,-390, 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, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index dd0c52260369..fce3879534aa 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 +20241121,182500,176400,183400,172200,33134,6004288900,00,0.00,N,2,7600, 20241120,174900,177000,179400,174500,18397,3248957600,00,0.00,N,5,-2000, 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, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 7ed5f16ace03..e9c8e48579f1 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241121,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241120,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241119,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 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, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 2b94c7674655..09957f8fbdc3 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 +20241121,6540,6510,6720,6510,4322,28231400,00,0.00,N,5,-70, 20241120,6610,6570,6740,6530,7518,49716320,00,0.00,N,2,100, 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, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 55a0f6bcada2..ae7b80d24d81 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 +20241121,97000,101400,101500,91300,1976365,192399483300,00,0.00,N,5,-4600, 20241120,101600,109700,109800,100900,1173681,123242821900,00,0.00,N,5,-4700, 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, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index c35d32d3282e..61824ac7e551 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 +20241121,4855,4935,4935,4810,137924,671006765,00,0.00,N,5,-65, 20241120,4920,5050,5070,4880,248204,1231332955,00,0.00,N,5,-80, 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, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 47c69203b365..64690ae7381b 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 +20241121,3780,3795,3810,3705,47821,179284865,00,0.00,N,5,-15, 20241120,3795,3820,3820,3745,29947,113299445,00,0.00,N,2,15, 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, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index dcc4a51ff889..b27bf2912444 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 +20241121,1271,1291,1309,1221,59396,75870012,00,0.00,N,5,-20, 20241120,1291,1279,1328,1279,26339,33954723,00,0.00,N,5,-14, 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, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 6b740644362e..5e9150ce987e 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 +20241121,13970,14270,14420,13900,15486,216936710,00,0.00,N,5,-310, 20241120,14280,14100,14300,14020,16362,230930600,00,0.00,N,2,210, 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, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 32dae75d406e..83f449c9df68 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 +20241121,1911,1916,1922,1911,3046,5828578,00,0.00,N,5,-5, 20241120,1916,1913,1942,1913,5402,10385928,00,0.00,N,5,-17, 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, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index e6641241c7b1..1246356d8ecd 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 +20241121,15200,14960,15230,14810,7030,106680570,00,0.00,N,2,240, 20241120,14960,14890,15180,14580,7528,112300870,00,0.00,N,2,70, 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, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index e4fffca267a2..6f0683c0e026 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 +20241121,599,621,621,591,80820,48565346,00,0.00,N,5,-22, 20241120,621,636,650,610,42372,26214500,00,0.00,N,5,-13, 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, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 388c75a3d2e3..37fc8bf0bc9e 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 +20241121,25950,26200,26650,25800,64242,1670002700,00,0.00,N,5,-450, 20241120,26400,26500,26950,26150,52010,1380726500,00,0.00,N,2,100, 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, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 5bb5198d10d9..0f6d4ab52656 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 +20241121,4935,5020,5040,4865,143607,708530605,00,0.00,N,5,-185, 20241120,5120,4500,5130,4445,679973,3355975315,00,0.00,N,2,625, 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, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index dda687a7cfd9..def8dc87dae3 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 +20241121,277500,284000,284000,270000,83756,23142536500,00,0.00,N,5,-4500, 20241120,282000,274000,285500,272000,106981,30041706500,00,0.00,N,2,8500, 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, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index d8326dacb2ee..c951ed15d392 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 +20241121,15030,16430,16630,15030,571392,8970463140,00,0.00,N,5,-1150, 20241120,16180,15660,18090,15660,4554328,78097414300,00,0.00,N,2,660, 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, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 43d01db5ad7c..459bfb64c4d6 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 +20241121,1803,1791,1889,1715,245481,446974302,00,0.00,N,5,-6, 20241120,1809,1836,1836,1700,294263,524476651,00,0.00,N,5,-27, 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, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index e440c69e6602..3c42d02b1c3b 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 +20241121,1013,1017,1019,1004,124966,126624313,00,0.00,N,5,-1, 20241120,1014,1003,1016,1003,77171,78064005,00,0.00,N,2,11, 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, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index e3e8522742db..fca34fe0f790 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 +20241121,56000,57700,58000,56000,88270,5017065100,00,0.00,N,5,-2400, 20241120,58400,58300,59100,57700,45894,2685639500,00,0.00,N,5,-400, 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, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 5efc93ac5879..bd14f7c8e8d7 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 +20241121,49500,49050,49600,49050,3186,157350700,00,0.00,N,2,300, 20241120,49200,49100,49850,49100,6102,302096550,00,0.00,N,2,150, 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, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 3f25158048d2..d75ce4f89f1e 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 +20241121,1164,1180,1180,1155,50413,58786962,00,0.00,N,5,-13, 20241120,1177,1160,1194,1150,141224,164918329,00,0.00,N,2,17, 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, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 7ecd56bfa691..ee9c692ff9c2 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 +20241121,9290,9390,9480,9160,63525,588972700,00,0.00,N,5,-30, 20241120,9320,9700,9700,9300,56843,532906610,00,0.00,N,5,-280, 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, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 7018e4559684..ad69d6d95d73 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 +20241121,3125,3225,3235,3125,65695,209103870,00,0.00,N,5,-100, 20241120,3225,3390,3425,3215,86778,285936815,00,0.00,N,5,-170, 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, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 07b5ba0cd442..87bec31893dc 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 +20241121,5500,5510,5560,5380,138650,754621310,00,0.00,N,5,-50, 20241120,5550,5700,5730,5490,192654,1070119670,00,0.00,N,5,-150, 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, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 6e30c80c9808..db1312548e61 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 +20241121,6350,6490,6560,6320,245597,1577029450,00,0.00,N,5,-100, 20241120,6450,5890,6670,5890,653819,4186764920,00,0.00,N,2,580, 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, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 0f35c81ffff9..a6e105aea012 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 +20241121,4165,3850,4195,3720,19476,76938715,00,0.00,N,2,310, 20241120,3855,3775,3875,3740,11971,45672325,00,0.00,N,2,80, 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, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index b40e2a18c796..4d468a6ca385 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 +20241121,995,1005,1005,978,17973,17738882,00,0.00,N,5,-3, 20241120,998,990,1020,974,34005,33812048,00,0.00,N,2,8, 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, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 6b3b31e6ea23..5e13e437a06f 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 +20241121,3770,3775,3835,3765,4672,17773540,00,0.00,N,5,-40, 20241120,3810,3885,3885,3740,3574,13549415,00,0.00,N,2,30, 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, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 776e53de0d4b..60670f02ed39 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 +20241121,7650,7650,7650,7650,1,7650,00,0.00,N,5,-10, 20241120,7660,7400,7670,7210,1509,10929800,00,0.00,N,5,-130, 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, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 192d22b5220c..365955eeccc0 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 +20241121,423,420,441,420,4929,2082032,00,0.00,N,2,5, 20241120,418,399,419,399,9368,3857519,00,0.00,N,2,19, 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, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index a52c1d93a423..0fb6d20746f9 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 +20241121,8800,8880,9000,8490,12839,111436490,00,0.00,N,5,-80, 20241120,8880,8810,9060,8810,9024,80075950,00,0.00,N,5,-140, 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, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 4e9d3a76bca8..21798685185d 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 +20241121,6490,6430,6680,6420,89658,585322720,00,0.00,N,2,60, 20241120,6430,6290,6730,6260,223393,1459518830,00,0.00,N,2,130, 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, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 7f75a7e9edc8..daa7b0df94c9 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241121,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241120,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241119,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 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, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 04c25ab26aca..7b6345c739f6 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 +20241121,4355,4340,4410,4325,18820,82050120,00,0.00,N,2,5, 20241120,4350,4295,4380,4295,10475,45414015,00,0.00,N,2,55, 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, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 4bcb7df509d9..5ec26dee6d45 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 +20241121,5250,4980,5400,4970,276633,1447182930,00,0.00,N,2,260, 20241120,4990,5050,5230,4990,108216,547948005,00,0.00,N,5,-100, 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, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index b2572080a855..0e2d7b4e0a6a 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,640,640,640,640,0,0,00,0.00,Y,3,0, +20241121,640,640,640,640,0,0,00,0.00,Y,3,0, +20241120,640,640,640,640,0,0,00,0.00,Y,0,0, 20241119,640,640,640,640,0,0,00,0.00,Y,0,0, 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, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 9cda25edd4d2..7789053f1472 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 +20241121,346,344,351,344,420455,146137856,00,0.00,N,3,0, 20241120,346,353,353,344,992105,344596486,00,0.00,N,5,-2, 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, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index bb12a77f2665..ce3c78a383c3 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 +20241121,6500,6600,6690,6500,251,1649520,00,0.00,N,5,-60, 20241120,6560,6570,6710,6440,733,4792100,00,0.00,N,5,-10, 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, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 7314dc05136a..fb9feaaa06c6 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 +20241121,730,722,743,720,111823,81325084,00,0.00,N,2,8, 20241120,722,726,726,710,175383,125493016,00,0.00,N,2,6, 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, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 4de06cdde11c..49aeca893cf7 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 +20241121,4725,4750,4775,4650,6408,30161205,00,0.00,N,5,-40, 20241120,4765,4785,4785,4690,4868,23159655,00,0.00,N,3,0, 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, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index caf2f1165b0a..43e02351d2e9 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 +20241121,2095,2030,2150,1992,48978,100503005,00,0.00,N,2,65, 20241120,2030,1998,2035,1995,14500,29212414,00,0.00,N,2,32, 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, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 701251c93bf3..780c9ad44756 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 +20241121,1120,1110,1125,1102,43964,48987535,00,0.00,N,2,10, 20241120,1110,1105,1121,1105,25976,28887793,00,0.00,N,5,-6, 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, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 3504306f925d..7405a1695152 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 +20241121,3770,3740,3800,3710,14536,54296955,00,0.00,N,2,15, 20241120,3755,3810,3810,3750,22106,83451520,00,0.00,N,5,-55, 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, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 3c44d552539e..3b80a58b1f40 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 +20241121,3815,3825,3835,3805,4639,17689385,00,0.00,N,2,10, 20241120,3805,3865,3870,3785,13070,49953190,00,0.00,N,5,-55, 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, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index c57894c5c7d1..db259f1525ad 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 +20241121,6740,6700,6740,6550,22460,149165170,00,0.00,N,2,40, 20241120,6700,6740,6840,6650,17112,115299530,00,0.00,N,5,-40, 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, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index ed912e05acdc..77935f279a48 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 +20241121,5450,5590,5840,5330,4872792,27040373430,00,0.00,N,5,-400, 20241120,5850,5980,6170,5640,9017982,53246365760,00,0.00,N,5,-240, 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, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index c5032051ad2f..0e0cb569ccb8 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 +20241121,4680,4565,4795,4565,18717,86590965,00,0.00,N,2,70, 20241120,4610,4630,4655,4535,24622,113042720,00,0.00,N,5,-20, 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, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index dfe7feea536b..4e0503a769fa 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 +20241121,4165,4115,4245,4115,29615,123302460,00,0.00,N,3,0, 20241120,4165,4220,4225,4095,54133,224422260,00,0.00,N,5,-45, 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, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 648ee2c59b45..7a4353b130cf 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 +20241121,617,637,637,606,504647,313585992,00,0.00,N,5,-26, 20241120,643,669,669,615,1527283,974187292,00,0.00,N,5,-67, 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, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 548a98974e97..17a8dfb46f29 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 +20241121,11350,11260,11480,10800,2058241,23258352730,00,0.00,N,2,50, 20241120,11300,11940,11950,11080,2022593,23162809340,00,0.00,N,5,-690, 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, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index eb1abf78a842..006a5679421c 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 +20241121,2285,2210,2325,2210,48044,108086800,00,0.00,N,2,90, 20241120,2195,2210,2250,2195,52855,117268405,00,0.00,N,5,-15, 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, diff --git a/160600/day/candle-day-250.csv b/160600/day/candle-day-250.csv index e46276dfef86..9703534dded2 100644 --- a/160600/day/candle-day-250.csv +++ b/160600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241121,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241120,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241119,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 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, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 430737ebd6ae..abf17857e821 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 +20241121,8960,9030,9070,8850,38431,343241000,00,0.00,N,5,-70, 20241120,9030,9140,9240,8930,45495,410948930,00,0.00,N,5,-100, 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, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 2041f8947ce2..db6b7196112d 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 +20241121,8560,8560,8720,8560,136250,1175595650,00,0.00,N,5,-110, 20241120,8670,8970,9020,8660,166123,1460211870,00,0.00,N,5,-300, 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, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 776f19ea40cb..d20d81b1fff3 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 +20241121,38900,38800,39250,38050,270174,10505352050,00,0.00,N,2,100, 20241120,38800,38200,39350,38100,571091,22148948048,00,0.00,N,2,600, 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, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 920c71df9f4d..32c77be182b1 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 +20241121,16150,16710,16720,16100,229647,3740322520,00,0.00,N,5,-470, 20241120,16620,16620,17120,16360,253027,4238108550,00,0.00,N,2,80, 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, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 300590bf75bc..97f0c6486aa2 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 +20241121,53100,53700,54200,52900,139853,7452944900,00,0.00,N,5,-600, 20241120,53700,54500,54800,53600,151910,8197920600,00,0.00,N,5,-1100, 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, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 8ca978cd1192..e3d1c56ce0b9 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 +20241121,3375,3400,3400,3310,54,179045,00,0.00,N,2,65, 20241120,3310,3275,3345,3230,2048,6680110,00,0.00,N,2,30, 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, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 77cd423c5c5c..1bd596cfdf1c 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 +20241121,2430,2390,2485,2350,85236,206814645,00,0.00,N,2,45, 20241120,2385,2445,2460,2380,81907,196639395,00,0.00,N,5,-65, 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, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index f26db2bf36e6..12b7b187d184 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 +20241121,10570,10800,12460,10540,3346115,39218101930,00,0.00,N,2,330, 20241120,10240,10440,10860,10050,543656,5631215520,00,0.00,N,5,-260, 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, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 281edfade208..3c0d6078daf6 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 +20241121,7490,7470,7600,7320,131641,982080350,00,0.00,N,2,100, 20241120,7390,7640,7650,7350,101663,754901800,00,0.00,N,5,-260, 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, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 7484f95fcfde..cd3c2ebe52c2 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 +20241121,8910,8910,9990,8760,2190755,20779578320,00,0.00,N,5,-90, 20241120,9000,9430,9530,8960,399060,3668479310,00,0.00,N,5,-560, 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, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index f3e18ba5e0a2..cb9491ca4bff 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 +20241121,24250,24350,24700,23950,59862,1458781850,00,0.00,N,2,100, 20241120,24150,24250,24450,23800,98572,2377605900,00,0.00,N,5,-300, 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, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 0f4318f0e8c6..9bda11473706 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 +20241121,11840,12530,12710,10000,275294,3222824880,00,0.00,N,5,-880, 20241120,12720,12290,13260,12200,488145,6076263720,00,0.00,N,2,840, 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, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 0436ca61772c..44231bdd3069 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 +20241121,1346,1375,1375,1344,13371,18073815,00,0.00,N,2,5, 20241120,1341,1349,1384,1339,53049,71810530,00,0.00,N,5,-8, 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, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 69aca9c8ceb4..c54d666b9d00 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 +20241121,7550,7310,8830,6930,5389480,43886802240,00,0.00,N,2,300, 20241120,7250,7200,7540,6920,843493,6091273560,00,0.00,N,2,130, 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, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 9b1432907820..56c98bff2a6a 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 +20241121,161,171,175,158,10958682,1800818280,00,0.00,N,5,-9, 20241120,170,175,184,159,29864634,5083544051,00,0.00,N,3,0, 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, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 8a88b0a3f164..75912c7d27a6 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 +20241121,2115,2140,2140,2110,297,630545,00,0.00,N,5,-20, 20241120,2135,2130,2140,2090,1867,3962505,00,0.00,N,2,5, 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, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 45acc9a0ec56..716f89d327bf 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 +20241121,7000,6770,7000,6770,410,2851790,00,0.00,N,2,10, 20241120,6990,6800,6990,6600,139,961140,00,0.00,N,2,210, 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, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 886bf52a099d..6b4debaab048 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 +20241121,5180,5060,5270,5060,32965,170880890,00,0.00,N,2,70, 20241120,5110,5110,5230,5100,16645,85625820,00,0.00,N,5,-80, 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, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 43923a877dc8..8dec79238857 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 +20241121,8040,8050,8160,7810,13847,110071860,00,0.00,N,5,-80, 20241120,8120,8100,8160,7940,3775,30350460,00,0.00,N,3,0, 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, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 0659990ce846..024c7d7db00b 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 +20241121,63600,63700,64600,63300,16588,1056899500,00,0.00,N,5,-900, 20241120,64500,63500,65000,63400,10236,657117700,00,0.00,N,2,1000, 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, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 6b3dcbd0dec8..0a61e837568e 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 +20241121,9910,10190,10190,9810,22107,219699840,00,0.00,N,5,-90, 20241120,10000,10180,10700,9820,79456,804532460,00,0.00,N,3,0, 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, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 4f91f8df5e09..172e2006f62a 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 +20241121,3150,3195,3195,3100,11588,36408860,00,0.00,N,5,-50, 20241120,3200,3205,3250,3125,22869,72200795,00,0.00,N,5,-15, 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, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 36ffd7e70801..adbeae739e9a 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 +20241121,42950,43650,43750,42850,25133,1085431500,00,0.00,N,5,-750, 20241120,43700,46000,46000,43700,27351,1218207050,00,0.00,N,5,-1650, 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, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 07af16c446f7..fb319ea529ab 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 +20241121,2555,2550,2595,2505,81093,206791670,00,0.00,N,5,-20, 20241120,2575,2540,2585,2470,63573,161226230,00,0.00,N,2,35, 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, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index fb568144c58c..cd5fc0d83871 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 +20241121,6640,6710,7380,6640,56933,389343370,00,0.00,N,5,-100, 20241120,6740,6780,6860,6600,27631,186056150,00,0.00,N,5,-40, 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, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 03ff5af2d644..5ae02e7a9356 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 +20241121,7240,7330,7440,7080,159759,1159687270,00,0.00,N,5,-90, 20241120,7330,7230,7490,7180,130420,958182580,00,0.00,N,2,110, 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, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 0cff34f864e3..b689af4d9dfb 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 +20241121,3100,3095,3165,2980,3775,11668005,00,0.00,N,5,-20, 20241120,3120,3065,3120,3025,2821,8674295,00,0.00,N,2,70, 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, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 2071f7a141d5..274eda150c61 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241121,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241120,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241119,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 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, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index a06abdf4b724..da504d19f75a 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 +20241121,14010,14410,14520,13980,68998,973458150,00,0.00,N,5,-500, 20241120,14510,14830,15090,14420,48106,705185070,00,0.00,N,5,-390, 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, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index f880e08f61c4..afa8cefd8e17 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 +20241121,5840,6000,6000,5760,79553,463620830,00,0.00,N,3,0, 20241120,5840,6200,6210,5660,212679,1257129720,00,0.00,N,5,-90, 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, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index d3dd8350a864..07d8721a758a 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 +20241121,1941,1941,1992,1938,173043,339020777,00,0.00,N,5,-39, 20241120,1980,2005,2005,1954,190315,375025717,00,0.00,N,5,-15, 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, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 9565448a3261..a717cd19cda5 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 +20241121,18680,18870,18960,18610,208976,3921767500,00,0.00,N,5,-80, 20241120,18760,17910,19070,17910,426921,7972347000,00,0.00,N,2,720, 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, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index be55ee569822..af0083559eb1 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 +20241121,8400,7800,8400,7550,3562,28752190,00,0.00,N,2,610, 20241120,7790,7800,7800,7600,754,5803100,00,0.00,N,2,30, 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, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index f34fe9380933..7bb2bbde47af 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 +20241121,15940,15490,16000,14990,27924,425993490,00,0.00,N,2,930, 20241120,15010,14510,15300,14500,19811,295251860,00,0.00,N,2,500, 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, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 752e80c48f55..df367eec2a25 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 +20241121,199,202,208,197,1502796,302195770,00,0.00,N,5,-8, 20241120,207,203,211,200,857861,175630129,00,0.00,N,2,2, 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, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 02dc29b0ec5d..a9b6e92b5b8a 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 +20241121,2980,2985,2990,2870,59532,174040630,00,0.00,N,5,-5, 20241120,2985,2950,3030,2950,7933,23687855,00,0.00,N,2,5, 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, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 6a71266912cd..144d8b0e6c94 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 +20241121,26350,27950,28300,25550,1253469,33433043750,00,0.00,N,5,-2000, 20241120,28350,29000,29600,28300,426138,12335880200,00,0.00,N,5,-750, 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, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index c1f77e1c7e66..68bd1d7249d0 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 +20241121,2695,2765,2765,2695,2,5460,00,0.00,N,2,285, 20241120,2410,3200,3200,2410,8,21745,00,0.00,N,5,-380, 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, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index a8dbf76e8de2..57287a1f341c 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241121,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241120,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241119,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 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, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 85d84a96a4bc..c78342130378 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 +20241121,17420,17060,17600,16920,57986,1003140000,00,0.00,N,2,340, 20241120,17080,17170,17310,17030,40323,691456110,00,0.00,N,5,-180, 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, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index a5dbd6ebad47..a8c700990344 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 +20241121,7510,7520,7600,7400,99260,745085260,00,0.00,N,5,-50, 20241120,7560,7560,7620,7320,91011,686345560,00,0.00,N,3,0, 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, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index aabec1db569a..7d670bfea74b 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 +20241121,2770,2865,2870,2760,23745,66352570,00,0.00,N,5,-95, 20241120,2865,2880,2905,2850,8940,25739795,00,0.00,N,5,-40, 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, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 48c802a656da..7a916812d24c 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,13000,12000,13000,12000,2,25000,00,0.00,N,3,0, +20241121,13000,13000,13000,13000,0,0,00,0.00,Y,3,0, +20241120,13000,12000,13000,12000,2,25000,00,0.00,Y,3,0, 20241119,13000,13000,13000,13000,0,0,00,0.00,N,3,0, 20241118,13000,13000,13000,13000,0,0,00,0.00,N,3,0, 20241115,13000,13000,13000,13000,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 307ce4d6475a..292eebbdbb3f 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 +20241121,24350,24550,24550,23600,52697,1266210700,00,0.00,N,5,-150, 20241120,24500,22450,24600,21750,66872,1580147650,00,0.00,N,2,2200, 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, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 9cf464d54d0e..4f450b71b1b9 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 +20241121,6700,6770,6770,6460,82,546940,00,0.00,N,2,130, 20241120,6570,6790,6790,6500,437,2847910,00,0.00,N,2,70, 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, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 8dbd0cea5367..ce6e337f688b 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 +20241121,1782,1840,1850,1746,495383,882334791,00,0.00,N,5,-53, 20241120,1835,1835,1878,1770,779213,1416375050,00,0.00,N,5,-22, 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, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 3548e29d44b2..310cedebea01 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 +20241121,75300,76100,77600,75000,68711,5220723900,00,0.00,N,5,-800, 20241120,76100,71100,77700,71100,75314,5634243000,00,0.00,N,2,4700, 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, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index a2a390d88877..d3bb94b8e376 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 +20241121,17070,16950,17340,16950,72071,1239491450,00,0.00,N,2,40, 20241120,17030,17270,17320,16950,62387,1066862120,00,0.00,N,5,-240, 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, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 8c719647d479..8895afcd71ad 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 +20241121,14870,14880,14920,14400,54414,802504350,00,0.00,N,3,0, 20241120,14870,14960,15170,14710,46724,698510810,00,0.00,N,5,-10, 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, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index a58b1f68c4cd..4eacc53efd08 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241121,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241120,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241119,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 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, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 464962ac5a45..5e4a0ae2d17c 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 +20241121,10270,10160,10290,10090,32146,327165220,00,0.00,N,2,110, 20241120,10160,10520,10590,9750,55589,571512620,00,0.00,N,5,-430, 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, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 0bf234a02f1e..7ec2e8cc0427 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 +20241121,38600,39850,40000,38600,136468,5335591000,00,0.00,N,5,-900, 20241120,39500,40300,40850,39500,100463,4020165500,00,0.00,N,5,-500, 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, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index f8390e7a4dbb..52cb9ee37639 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 +20241121,1300,1236,1348,1236,186358,239835462,00,0.00,N,2,56, 20241120,1244,1265,1272,1231,64108,80118456,00,0.00,N,5,-13, 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, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 4517bedfc669..2e883cdd5829 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 +20241121,495,499,511,485,145985,72725067,00,0.00,N,3,0, 20241120,495,503,503,491,140430,69474296,00,0.00,N,5,-6, 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, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 87eaad938179..35cca0306188 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,899,899,899,899,0,0,00,0.00,Y,3,0, 20241120,899,899,899,899,0,0,00,0.00,Y,3,0, 20241119,899,899,899,899,0,0,00,0.00,Y,3,0, 20241118,899,899,899,899,0,0,00,0.00,Y,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 874942b9caa8..15f3ef6cf57f 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 +20241121,2875,2900,2990,2830,26240,75629035,00,0.00,N,5,-25, 20241120,2900,2875,2965,2875,29607,86470190,00,0.00,N,5,-35, 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, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 4d05c1b13ee3..f7c71c3ac95e 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 +20241121,94600,95000,95500,94000,18099,1712759900,00,0.00,N,5,-300, 20241120,94900,94800,96500,94100,24052,2292863800,00,0.00,N,5,-400, 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, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 6b756d9c1869..4e2198f11245 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 +20241121,8950,8600,9030,8560,51168,454569440,00,0.00,N,2,330, 20241120,8620,8400,8690,8330,52456,450094040,00,0.00,N,2,220, 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, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 3ddea351b695..dede164c512a 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 +20241121,3055,3050,3060,2950,36228,109387795,00,0.00,N,2,5, 20241120,3050,3045,3115,3030,35059,107780075,00,0.00,N,2,35, 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, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index c30b4310a6fa..6f9ed59da9b4 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 +20241121,3105,3145,3180,3105,30957,96967180,00,0.00,N,5,-40, 20241120,3145,3150,3190,3130,13551,42808735,00,0.00,N,5,-30, 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, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 1f9cc47bb4bd..25120c48e018 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 +20241121,3970,3915,4020,3910,140548,558009195,00,0.00,N,2,10, 20241120,3960,4065,4140,3900,316099,1259602875,00,0.00,N,5,-100, 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, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 5d4dda1da52c..0ed2102cc8a3 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 +20241121,3100,3105,3205,3030,105670,326897665,00,0.00,N,5,-65, 20241120,3165,3170,3200,3095,110481,346461765,00,0.00,N,5,-35, 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, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 82a05aa0822f..33f21e8d9bd6 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241121,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241120,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241119,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 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, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 148b0d77e44a..00a7f757cae9 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 +20241121,13040,12650,13170,12650,4659,60796340,00,0.00,N,2,290, 20241120,12750,12630,12750,12520,3382,42948720,00,0.00,N,2,110, 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, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index dce591cb2c3c..e5bed328576e 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 +20241121,2800,2905,2905,2755,37438,106392105,00,0.00,N,3,0, 20241120,2800,2660,2960,2660,109364,309177750,00,0.00,N,2,100, 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, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 62042f898781..3f7e28a0936b 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 +20241121,39600,42850,42850,39150,252362,10212755050,00,0.00,N,5,-3100, 20241120,42700,44800,45200,42600,126312,5430059350,00,0.00,N,5,-1750, 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, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 6bc0f4326122..7c273f11ffe4 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 +20241121,6330,6650,6720,6300,28249,183187820,00,0.00,N,5,-320, 20241120,6650,6580,6650,6440,21111,137410530,00,0.00,N,2,230, 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, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index a8616a5e7eb2..b15de1f84aa0 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1989,1989,1989,1989,1,1989,00,0.00,N,2,161, +20241121,1989,1989,1989,1989,0,0,00,0.00,Y,3,0, +20241120,1989,1989,1989,1989,1,1989,00,0.00,Y,2,161, 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, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 1d7f75aab253..41ce41e4f776 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 +20241121,2115,2110,2145,2070,67595,141946765,00,0.00,N,5,-5, 20241120,2120,2115,2120,2080,32618,68204895,00,0.00,N,2,5, 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, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 62a3316aac2f..48f9d95057d1 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 +20241121,4550,4600,4845,4545,37049,169616510,00,0.00,N,5,-45, 20241120,4595,4765,4875,4595,57617,273399060,00,0.00,N,5,-170, 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, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 3bb77a6f42a2..eec6ad49e745 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 +20241121,1637,1612,1669,1609,38339,62331999,00,0.00,N,2,25, 20241120,1612,1609,1621,1601,24461,39437363,00,0.00,N,5,-7, 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, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 9176a3badd49..d6fb3dc16618 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 +20241121,12610,12640,12770,12470,50157,634492600,00,0.00,N,5,-80, 20241120,12690,12600,12840,12390,46188,584637100,00,0.00,N,2,90, 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, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 31701aa30aaa..4302d9f861e8 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 +20241121,5650,5460,5700,5420,7319,40481100,00,0.00,N,2,230, 20241120,5420,5390,5600,5280,7164,38908090,00,0.00,N,2,50, 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, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index a9111b61a896..10e0fad026d9 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 +20241121,1580,1599,1601,1576,4742,7515845,00,0.00,N,5,-19, 20241120,1599,1600,1601,1588,3190,5091532,00,0.00,N,5,-1, 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, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 410858b51159..b4ca6d639386 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 +20241121,15050,15040,15550,14580,8976,133146190,00,0.00,N,2,10, 20241120,15040,15590,15590,14890,4154,62849860,00,0.00,N,2,20, 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, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 28836218b36c..557f695a2abc 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,9500,9500,9500,9500,0,0,00,0.00,Y,3,0, 20241120,9500,9500,9500,9500,0,0,00,0.00,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, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 083272a3fc57..a5d0b84c6bda 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 +20241121,48500,48050,48900,47550,27213,1316942350,00,0.00,N,2,700, 20241120,47800,47350,48100,47200,23686,1130992500,00,0.00,N,2,250, 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, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 067f0914bb34..a9422944adce 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 +20241121,7580,7810,7810,7580,5067,38921610,00,0.00,N,5,-190, 20241120,7770,7770,7850,7640,9613,74449230,00,0.00,N,3,0, 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, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 5c6f6d62ff14..dfc9df9f4bcd 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 +20241121,5300,5180,5360,5090,737102,3863326870,00,0.00,N,2,160, 20241120,5140,5000,5260,4975,917487,4719204580,00,0.00,N,3,0, 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, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 23e2fe47bcc7..bcb527bc22a6 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 +20241121,22600,22800,23000,22550,8837,201166800,00,0.00,N,5,-200, 20241120,22800,22700,23000,22700,17628,403260400,00,0.00,N,2,100, 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, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 905a4e23abdb..078184b51040 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 +20241121,2175,2140,2230,2095,52743,112459670,00,0.00,N,2,35, 20241120,2140,2040,2150,2040,60658,126257780,00,0.00,N,2,100, 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, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 64cdce2c02c4..07d506f873eb 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 +20241121,19850,19890,19890,19650,21574,425800300,00,0.00,N,2,60, 20241120,19790,20050,20050,19700,9501,188141310,00,0.00,N,5,-170, 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, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 8a63da07a2ca..41ed698420a6 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 +20241121,9010,9010,9050,8810,128322,1145697730,00,0.00,N,3,0, 20241120,9010,9050,9310,8940,542716,4955744710,00,0.00,N,2,60, 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, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 345db5375fd8..5c2ddd79de63 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 +20241121,130300,129300,132400,127400,47778,6223844700,00,0.00,N,2,900, 20241120,129400,130400,132200,128100,55888,7254601200,00,0.00,N,5,-1900, 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, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 5d3734b63c9c..2c55218c9d63 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 +20241121,381,380,393,358,86855,32707989,00,0.00,N,5,-4, 20241120,385,377,429,377,323322,129730747,00,0.00,N,2,4, 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, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 2793f1172d69..325e21f9c529 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 +20241121,14120,14400,14400,13910,78544,1106784800,00,0.00,N,5,-80, 20241120,14200,14520,14600,14130,92435,1315918630,00,0.00,N,5,-320, 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, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 93c8226bb94b..dd6972e3d690 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 +20241121,30900,31500,31800,30850,39426,1227077200,00,0.00,N,5,-150, 20241120,31050,31700,31850,31050,32701,1025099950,00,0.00,N,5,-650, 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, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 61e3a7c0d1a7..346b460ef636 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 +20241121,7540,7650,7680,7470,64763,489127730,00,0.00,N,5,-110, 20241120,7650,7680,7690,7510,133409,1014489570,00,0.00,N,5,-30, 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, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 7efaa59c0215..59822b23c649 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 +20241121,2765,2775,2810,2755,44460,123274505,00,0.00,N,5,-10, 20241120,2775,2775,2830,2745,38458,107534580,00,0.00,N,5,-5, 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, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 064ecd0658b9..4e5339e7df99 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 +20241121,22350,22150,22550,21850,37331,829747950,00,0.00,N,2,200, 20241120,22150,22550,22900,22000,73316,1628857200,00,0.00,N,5,-350, 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, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 181db907ec53..85ea7067fd58 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 +20241121,40450,41700,42100,40050,214602,8701789150,00,0.00,N,5,-1150, 20241120,41600,42200,43100,41000,212562,8845611050,00,0.00,N,5,-850, 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, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 971a334fb04e..5ce0005eab5d 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 +20241121,485,500,502,485,706732,345176040,00,0.00,N,5,-15, 20241120,500,501,504,485,1096409,540392825,00,0.00,N,2,2, 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, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 6439d0d65c23..f824822ee851 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 +20241121,346500,344000,364500,279000,5095425,1653442124500,00,0.00,N,5,-4000, 20241120,350500,402000,404500,350500,1722984,649605427500,00,0.00,N,5,-25500, 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, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 679b67d10fa5..1e4336c703df 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 +20241121,13670,13710,13790,13300,35765,487139920,00,0.00,N,5,-40, 20241120,13710,13010,13720,12850,31096,417680970,00,0.00,N,2,700, 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, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index bbba03b6424a..020b6916a939 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 +20241121,817,824,867,810,61467,50673080,00,0.00,N,5,-21, 20241120,838,852,880,828,41405,35148824,00,0.00,N,2,3, 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, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index ba8266cb4e30..4c6adb808e4a 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,203,203,203,203,0,0,00,0.00,Y,3,0, +20241121,203,203,203,203,0,0,00,0.00,Y,3,0, +20241120,203,203,203,203,0,0,00,0.00,Y,0,0, 20241119,203,203,203,203,0,0,00,0.00,Y,0,0, 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, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index ed7497e7d148..30676fbfa5a2 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 +20241121,1188,1166,1192,1166,16325,19214635,00,0.00,N,2,11, 20241120,1177,1170,1184,1159,16489,19388449,00,0.00,N,2,7, 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, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 926a2c372c12..22728e9b7644 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 +20241121,2425,2390,2430,2365,13535,32477765,00,0.00,N,2,10, 20241120,2415,2420,2420,2375,5511,13205895,00,0.00,N,5,-5, 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, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 1cb9b83856ea..0cb4c1fbc358 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 +20241121,2760,2765,2815,2710,152757,421932625,00,0.00,N,5,-5, 20241120,2765,2840,2860,2765,142465,398227750,00,0.00,N,5,-105, 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, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index f9208577c184..85bcf86b2568 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 +20241121,1420,1412,1430,1386,51779,72864160,00,0.00,N,2,29, 20241120,1391,1440,1440,1391,83967,117926957,00,0.00,N,5,-43, 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, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index be76c6780aca..8d14e94e3680 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 +20241121,835,851,857,834,77093,65133771,00,0.00,N,5,-16, 20241120,851,856,864,843,102596,86972574,00,0.00,N,5,-14, 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, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 6875f234e986..4dbb56da1e0f 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 +20241121,3000,3000,3000,2900,101,293100,00,0.00,N,2,100, 20241120,2900,3000,3000,2900,5,14700,00,0.00,N,5,-90, 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, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index e130f47ee9e6..fe7d744e9ba3 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 +20241121,400,397,425,397,652,264294,00,0.00,N,2,4, 20241120,396,400,430,388,20168,7976026,00,0.00,N,5,-7, 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, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 5d87dd2e2e76..1fa577092c64 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 +20241121,6930,7280,7350,6920,60709,425775430,00,0.00,N,5,-350, 20241120,7280,7420,7580,7220,31776,233782930,00,0.00,N,2,80, 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, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index cfa80ec60dde..b8f1f4da5b2d 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 +20241121,5470,5720,5840,5470,371754,2076347630,00,0.00,N,5,-300, 20241120,5770,5900,6000,5760,183031,1069884490,00,0.00,N,5,-130, 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, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 59b80dd68926..c8088ca1ebf7 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 +20241121,5450,5600,5600,5350,37908,205146280,00,0.00,N,5,-50, 20241120,5500,5850,5850,5300,46864,264256310,00,0.00,N,5,-350, 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, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index ba25cbcfdaa8..defe1dbefe6b 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 +20241121,6600,6770,6770,6580,10681,70849790,00,0.00,N,5,-190, 20241120,6790,6910,6920,6770,4401,30055640,00,0.00,N,5,-180, 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, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index be3a017b2160..01655ebf9b0f 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 +20241121,40050,41500,41500,39750,30348,1221689700,00,0.00,N,5,-1450, 20241120,41500,39350,42450,39000,55573,2276385150,00,0.00,N,2,2450, 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, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index ecfd90a06d83..62c0f474d6a6 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 +20241121,10000,10470,10600,9910,965175,9802664180,00,0.00,N,5,-660, 20241120,10660,11210,11430,10550,1255980,13851464830,00,0.00,N,5,-550, 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, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 30ea44e96839..39c35c38b83f 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 +20241121,12590,12500,12730,12460,54502,688361180,00,0.00,N,5,-10, 20241120,12600,12500,12640,12310,55839,697208340,00,0.00,N,3,0, 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, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index a6d1bb025fff..dc7e10126821 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 +20241121,576,576,595,576,178427,104406248,00,0.00,N,5,-3, 20241120,579,579,590,577,258353,150559635,00,0.00,N,5,-7, 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, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 1141c2c4cd87..282d64ed08f0 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 +20241121,18460,19570,20200,18430,776077,14913601410,00,0.00,N,5,-1310, 20241120,19770,19360,20800,19100,1805324,36163498230,00,0.00,N,2,730, 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, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index d368abf9efaf..bb8406c10067 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 +20241121,2200,2265,2675,2200,2309625,5672296950,00,0.00,N,5,-60, 20241120,2260,2310,2350,2260,96327,221179790,00,0.00,N,5,-45, 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, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 529db43f368b..6821dc8a68f9 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 +20241121,8190,8190,8190,8000,56,451040,00,0.00,N,5,-60, 20241120,8250,8250,8390,8000,2222,17780380,00,0.00,N,5,-140, 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, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index aed5f5168b0c..bd3c9855ba21 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 +20241121,30200,29600,30750,29550,84110,2547574700,00,0.00,N,5,-250, 20241120,30450,30600,30850,29600,116132,3524832950,00,0.00,N,2,200, 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, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index e3d5ffecebb1..78420b1bfb32 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 +20241121,13350,13750,13750,13200,203741,2731897840,00,0.00,N,5,-400, 20241120,13750,14460,14460,13650,198730,2762252000,00,0.00,N,5,-530, 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, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index fbf7a3364dc9..22207778d969 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 +20241121,4630,4590,4650,4525,6901,31924170,00,0.00,N,3,0, 20241120,4630,4630,4630,4430,25741,116990640,00,0.00,N,3,0, 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, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 4e86fb75e6f8..47e317655179 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 +20241121,12270,12300,12420,12250,60221,741827630,00,0.00,N,5,-140, 20241120,12410,12260,12490,12240,76639,949585420,00,0.00,N,2,150, 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, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 4db78a8dac68..1e54453202cf 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 +20241121,1843,1902,1916,1843,136664,255415961,00,0.00,N,5,-73, 20241120,1916,1930,1950,1903,69716,133861665,00,0.00,N,5,-14, 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, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index e866754c467f..6a8339504790 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 +20241121,867,806,880,806,511,412512,00,0.00,N,5,-2, 20241120,869,860,879,806,59,50767,00,0.00,N,3,0, 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, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 735594d77768..342336b1acdc 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 +20241121,7910,7870,8200,7710,57146,451767230,00,0.00,N,5,-30, 20241120,7940,7950,8050,7860,45623,362361170,00,0.00,N,5,-80, 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, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 33d588af6c38..a6f8d4e8119e 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 +20241121,2520,2530,2535,2485,12641,31869780,00,0.00,N,5,-15, 20241120,2535,2545,2545,2515,5065,12811975,00,0.00,N,5,-25, 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, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 787fab9b6871..7f071f3e9583 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 +20241121,3120,3175,3235,3120,155948,493053585,00,0.00,N,5,-30, 20241120,3150,3205,3225,3115,140937,444220020,00,0.00,N,5,-50, 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, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index f44b417d0e92..2a2faa1485b0 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 +20241121,4620,4625,4770,4465,44762,205114790,00,0.00,N,5,-140, 20241120,4760,4725,4760,4480,44098,206550215,00,0.00,N,3,0, 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, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 44947c1ea9b7..eef16e63b732 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 +20241121,2920,2900,2930,2870,36976,107317220,00,0.00,N,2,15, 20241120,2905,2935,2935,2875,53001,153436190,00,0.00,N,2,5, 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, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 1168a5354572..3688b5ba55e8 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 +20241121,3320,3000,3340,3000,379610,1232949160,00,0.00,N,2,220, 20241120,3100,3090,3200,2980,138148,431132190,00,0.00,N,2,10, 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, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 9aacee932a34..3c60a09891df 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 +20241121,19020,20450,20800,19020,458792,9056789370,00,0.00,N,5,-650, 20241120,19670,19820,20200,19470,333436,6589656140,00,0.00,N,5,-330, 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, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index ebd705bb6ed7..02a799d984d7 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 +20241121,40000,43400,43400,40000,418750,17165693750,00,0.00,N,5,-2750, 20241120,42750,41200,42900,41050,464328,19656573200,00,0.00,N,2,1550, 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, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index de149cedccc5..2137a476beba 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 +20241121,1388,1420,1420,1381,223000,310865654,00,0.00,N,5,-20, 20241120,1408,1469,1469,1387,400985,570545394,00,0.00,N,5,-51, 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, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index bc704d4a430d..ec6385a20015 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 +20241121,3725,3800,3810,3685,330514,1242423355,00,0.00,N,5,-50, 20241120,3775,3560,3805,3560,433038,1614110545,00,0.00,N,2,195, 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, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 5888231abac0..964c45ae2c01 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241121,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241120,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241119,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 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, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 7cc2dd6fca4b..b04c90e238f6 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 +20241121,1021,1029,1048,1002,68089,68955372,00,0.00,N,5,-8, 20241120,1029,1019,1029,1001,50134,50744578,00,0.00,N,2,18, 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, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 561587924853..be4225b711b5 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 +20241121,1761,1818,1821,1760,250715,445510284,00,0.00,N,5,-36, 20241120,1797,1840,1845,1795,247073,448987733,00,0.00,N,5,-30, 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, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 228209e727b6..c22b7e9d586c 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 +20241121,1862,1915,1995,1860,6248322,11970551064,00,0.00,N,5,-68, 20241120,1930,1900,2125,1860,21878118,43541545796,00,0.00,N,2,10, 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, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index ec5fbbb8f5d8..361f33a3e469 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 +20241121,1033,1026,1049,1005,30563,31337135,00,0.00,N,2,7, 20241120,1026,1036,1036,999,107663,108663387,00,0.00,N,5,-10, 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, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index f49d8b80e84e..d57f99290521 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 +20241121,3755,3700,3800,3630,99880,369075820,00,0.00,N,5,-10, 20241120,3765,3875,3875,3740,93263,352479115,00,0.00,N,5,-35, 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, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index bac81da43ae4..66ce88fe53df 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 +20241121,7910,8090,8180,7880,138738,1105473690,00,0.00,N,5,-180, 20241120,8090,7970,8260,7970,194182,1574474140,00,0.00,N,2,130, 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, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index f4a173e799b0..07c3775c7b75 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 +20241121,15800,16080,16110,15580,67665,1066464010,00,0.00,N,5,-300, 20241120,16100,16200,16600,15860,82117,1332937900,00,0.00,N,5,-130, 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, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index c9d018944564..a21c919fdf2d 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 +20241121,13000,13100,13250,12750,354959,4606573370,00,0.00,N,5,-130, 20241120,13130,13260,13340,12900,382424,5031935660,00,0.00,N,5,-20, 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, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index dfe1264916fa..19c0ec87731f 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 +20241121,2000,2000,2000,2000,1,2000,00,0.00,N,2,50, 20241120,1950,1930,2000,1900,313,604800,00,0.00,N,2,1, 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, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 1a03e6c776e3..2ae409a4b59d 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, 20241120,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, 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, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 575e2b238ebc..7467caf4c1de 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 +20241121,1211,1230,1244,1207,189170,230369151,00,0.00,N,5,-26, 20241120,1237,1230,1257,1230,122670,152258928,00,0.00,N,5,-5, 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, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index bfcb3999303e..e2bf7ecb9ed1 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 +20241121,932000,944000,963000,932000,130862,123771008500,00,0.00,N,5,-6000, 20241120,938000,942000,953000,915000,94198,88073566000,00,0.00,N,2,19000, 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, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index bce6e69f115c..05969d311eee 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 +20241121,2815,2810,2825,2790,152172,427376830,00,0.00,N,2,5, 20241120,2810,2775,2810,2755,120899,337663660,00,0.00,N,2,35, 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, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 423a2ca2ab52..d376cda63e65 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241121,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241120,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241119,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 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, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 8ab53c4c9165..3a9066e2caa2 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 +20241121,2995,2990,3075,2990,2282,6870820,00,0.00,N,5,-25, 20241120,3020,3060,3140,3020,6465,20083970,00,0.00,N,5,-70, 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, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 947da6785ad7..cba17baa95f4 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 +20241121,4725,4815,4860,4540,2325949,10922737070,00,0.00,N,5,-110, 20241120,4835,4310,5330,4250,21079160,104643243585,00,0.00,N,2,495, 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, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index e222a45928b4..c6de9fc50e0b 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 +20241121,340,361,361,332,4904803,1678691323,00,0.00,N,5,-16, 20241120,356,375,400,340,11193768,4161076005,00,0.00,N,5,-26, 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, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 80c74ee701f3..8f2a2de70c02 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 +20241121,399,391,400,391,55404,21960710,00,0.00,N,2,5, 20241120,394,386,401,386,83203,32742753,00,0.00,N,2,9, 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, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index e51a7c031455..7b5153bb3cf0 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 +20241121,5200,5400,5400,5200,2,10600,00,0.00,N,3,0, 20241120,5200,5200,5200,5200,279,1450800,00,0.00,N,3,0, 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, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index c7caf972e1d1..f2b8526ed27c 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241121,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241120,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241119,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 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, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 3f8b9348dbeb..9b9c06881275 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241120,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 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, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 286e21887051..d39997aefde9 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 +20241121,12570,12350,13870,12280,4631597,61261872980,00,0.00,N,2,290, 20241120,12280,13680,13820,12240,1588460,20446874750,00,0.00,N,5,-1030, 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, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 42b483eaec1a..48bf704c4037 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 +20241121,23550,23900,24950,22800,39686,929480750,00,0.00,N,5,-550, 20241120,24100,24150,24700,22000,49669,1153799600,00,0.00,N,5,-50, 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, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index c3ddc26ad719..103dc32fc73a 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 +20241121,12590,12650,12790,12590,17901,225997790,00,0.00,N,5,-10, 20241120,12600,12770,12770,12470,6616,82842950,00,0.00,N,5,-20, 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, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 18d02c67fba4..86c2e8f8ec4a 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 +20241121,7380,7400,7490,7310,41863,310563110,00,0.00,N,2,10, 20241120,7370,7530,7540,7300,36070,265267730,00,0.00,N,5,-50, 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, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 5a297b7ecc31..e73a23a22e70 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 +20241121,5820,5860,6050,5780,156722,925531440,00,0.00,N,5,-100, 20241120,5920,5990,6130,5840,188978,1118260750,00,0.00,N,5,-210, 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, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 5edb9928c22a..ac5b73cb5a74 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 +20241121,13370,13980,14250,13250,559603,7636299470,00,0.00,N,5,-470, 20241120,13840,15440,15450,13780,1263092,18105087160,00,0.00,N,5,-1510, 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, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 518635740cf9..897906296d1e 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 +20241121,953,887,1000,820,3737,3138008,00,0.00,N,5,-11, 20241120,964,813,997,812,1709,1390800,00,0.00,N,2,9, 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, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 78e5440f9211..68ea7c5c582c 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 +20241121,7430,7320,7570,7320,23184,172888810,00,0.00,N,5,-30, 20241120,7460,7520,7640,7370,13687,101659790,00,0.00,N,5,-60, 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, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 7e45d6c40b0c..f5b5fc488426 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 +20241121,24600,23850,25050,23850,111565,2736222850,00,0.00,N,2,600, 20241120,24000,22950,24250,22900,107152,2554659550,00,0.00,N,2,1050, 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, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index f6a18c907f83..5440bd2cca0f 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 +20241121,8870,8900,8930,8870,22059,196138660,00,0.00,N,5,-30, 20241120,8900,8920,8930,8890,12724,113337620,00,0.00,N,5,-10, 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, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index c814a109abec..ad6e7609328f 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 +20241121,47900,48550,48950,47500,139964,6769305500,00,0.00,N,5,-450, 20241120,48350,46550,48550,46400,211339,10135475250,00,0.00,N,2,2150, 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, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 251aa772a6ae..4a612d191bc8 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 +20241121,12560,12420,12570,12410,12238,152954890,00,0.00,N,2,70, 20241120,12490,12560,12590,12370,27996,347862610,00,0.00,N,5,-70, 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, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 3e2f6a58dd98..d1d35b656cb6 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 +20241121,16040,18200,18260,15720,404434,6785738710,00,0.00,N,5,-1660, 20241120,17700,13620,17700,13550,1227186,20474988390,00,0.00,N,1,4080, 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, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 0bbb85a71499..37c3b1606c85 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 +20241121,1848,1882,1904,1843,167674,314475039,00,0.00,N,5,-34, 20241120,1882,1918,1957,1880,218244,413437088,00,0.00,N,5,-48, 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, diff --git a/214310/day/candle-day-250.csv b/214310/day/candle-day-250.csv index 9f87c427dc65..b1acce2f65a4 100644 --- a/214310/day/candle-day-250.csv +++ b/214310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241121,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241120,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241119,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 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, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index d87101965b4a..000ba0a9be8e 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 +20241121,19900,19750,20050,19750,16737,333515650,00,0.00,N,2,90, 20241120,19810,19800,19900,19750,8374,166050090,00,0.00,N,2,10, 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, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 3ff2656f1c1d..be413583f58a 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 +20241121,556,543,569,543,217072,119647264,00,0.00,N,2,2, 20241120,554,574,580,553,463214,259838446,00,0.00,N,5,-21, 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, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index ddcbb6629f3e..3439c60453b7 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 +20241121,23000,20850,23400,20050,503791,11137462850,00,0.00,N,2,2050, 20241120,20950,19200,21500,18680,687155,14078078350,00,0.00,N,2,2350, 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, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 7b1c14340495..8753422d26f4 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241121,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241120,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241119,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 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, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 4f97e72d608f..73817a569c0a 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 +20241121,5780,5950,5960,5750,148162,864292020,00,0.00,N,5,-180, 20241120,5960,6000,6020,5840,101136,601479030,00,0.00,N,5,-10, 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, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index cf0632fdd3a1..f54671b59f62 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 +20241121,40200,38900,42200,38450,368421,14975600600,00,0.00,N,2,2550, 20241120,37650,38100,38450,37250,30740,1163004850,00,0.00,N,5,-450, 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, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 54610b7af288..79be0bfbd608 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 +20241121,200000,199400,201000,192000,115919,22882332800,00,0.00,N,5,-1000, 20241120,201000,195900,204500,191600,168541,33656810700,00,0.00,N,2,5100, 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, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index c562859ddb27..187929a4d3f4 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 +20241121,1378,1407,1471,1374,869802,1229285760,00,0.00,N,5,-28, 20241120,1406,1377,1407,1317,691680,939999850,00,0.00,N,2,29, 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, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 12a787d68705..8d72adcec7bc 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 +20241121,2650,2765,2795,2650,785632,2117794935,00,0.00,N,5,-90, 20241120,2740,2735,2790,2725,427406,1171024165,00,0.00,N,3,0, 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, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 66d7287f0cce..ef1e38233e12 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241121,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241120,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241119,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 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, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 8e08117bcd6c..66192b38e884 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 +20241121,68500,68300,68500,67500,16859,1148998100,00,0.00,N,2,600, 20241120,67900,67100,68300,67100,7376,499487200,00,0.00,N,2,400, 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, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 41d6b32f908b..e9a6183f54ba 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241121,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241120,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241119,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 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, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 3801d2cafe7a..c6a69cc10b11 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 +20241121,4030,4260,4320,3980,581686,2381145630,00,0.00,N,5,-215, 20241120,4245,4395,4445,4245,910366,3946322230,00,0.00,N,5,-140, 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, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 4fc1f61535bf..a0978a8e467a 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 +20241121,43350,43400,44600,42600,39325,1703077550,00,0.00,N,2,200, 20241120,43150,43350,43500,42250,34651,1484708100,00,0.00,N,5,-400, 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, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index a7af9a189d0c..34b12457918a 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 +20241121,10570,10550,10650,10500,7979,84042220,00,0.00,N,5,-20, 20241120,10590,10670,10840,10450,20647,218680770,00,0.00,N,5,-170, 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, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 4c1de6f82b33..2436bf338471 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 +20241121,1788,1852,1878,1750,239488,435634939,00,0.00,N,5,-61, 20241120,1849,2030,2350,1849,2000788,4103261485,00,0.00,N,5,-186, 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, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 1fa1f7fe8fa4..528498fb32c5 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 +20241121,2400,2420,2455,2400,20461,49433510,00,0.00,N,5,-20, 20241120,2420,2415,2450,2410,6326,15367745,00,0.00,N,5,-20, 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, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 0783bb9b3bdf..e6c7ce0f941c 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 +20241121,499,500,500,425,234,103229,00,0.00,N,5,-1, 20241120,500,500,500,500,1,500,00,0.00,N,2,1, 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, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 4f5ae81b96c1..1516f618e19f 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 +20241121,2555,2565,2590,2530,376549,959939345,00,0.00,N,2,15, 20241120,2540,2525,2595,2500,439061,1118979270,00,0.00,N,2,15, 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, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 368627f63125..724a38cb022f 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 +20241121,451,451,465,443,1890351,664474149,00,0.00,N,5,-1, 20241120,452,462,471,443,149676,67453240,00,0.00,N,5,-10, 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, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 2e3ddf452f65..fbcb21f44070 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 +20241121,7800,7800,7900,7710,15144,117634500,00,0.00,N,3,0, 20241120,7800,7660,7860,7660,11039,86039940,00,0.00,N,2,110, 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, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 3106c85b35d5..1b4876a20f03 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 +20241121,17910,17900,18210,17620,22264,400135500,00,0.00,N,2,10, 20241120,17900,18240,18300,17650,30917,553553500,00,0.00,N,5,-340, 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, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 462157f9ba3c..904160e9aff9 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 +20241121,7400,7400,7600,7000,2862,20932380,00,0.00,N,2,100, 20241120,7300,6800,7300,6800,617,4372450,00,0.00,N,2,390, 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, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 37b0b493bbf7..093a3b60b7dd 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 +20241121,8210,8500,8540,8210,22386,186157000,00,0.00,N,5,-110, 20241120,8320,8810,8810,8260,44786,375829270,00,0.00,N,5,-490, 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, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 78a7399ce926..2fa2fa947a5f 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 +20241121,5330,5500,5500,5240,57520,305843300,00,0.00,N,5,-80, 20241120,5410,5410,5480,5350,53752,289353960,00,0.00,N,2,20, 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, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index dbb47736ff89..f5a95e63e549 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, 20241120,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, 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, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index e34391eec470..3accf2d0eeb4 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 +20241121,7650,7590,7810,7370,25602,195746650,00,0.00,N,2,150, 20241120,7500,7490,7910,7400,62960,481810130,00,0.00,N,2,150, 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, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 94f97c9fcb9a..e9f9ee5780ef 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,499,499,499,499,0,0,00,0.00,Y,3,0, +20241121,499,499,499,499,0,0,00,0.00,Y,3,0, +20241120,499,499,499,499,0,0,00,0.00,Y,0,0, 20241119,499,499,499,499,0,0,00,0.00,Y,0,0, 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, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 092f8df1829b..a26f78c7590b 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 +20241121,1550,1547,1567,1521,13033,20173985,00,0.00,N,2,1, 20241120,1549,1551,1553,1470,25240,38641132,00,0.00,N,5,-2, 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, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 375f537dc3d2..24dba8c5bbb4 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241121,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241120,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20241119,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 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, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index d8e95e0317f9..ac5a5570efbb 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 +20241121,2685,2265,2935,2265,22339562,61855064165,00,0.00,N,2,425, 20241120,2260,1958,2445,1951,4285446,9745557115,00,0.00,N,2,282, 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, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index bf34616cc071..770981b2531e 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 +20241121,2405,2415,2515,2375,83815,203537065,00,0.00,N,5,-30, 20241120,2435,2395,2515,2345,73912,178286925,00,0.00,N,2,40, 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, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 5a22f5342e5c..f49aae172099 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 +20241121,2150,2200,2250,2090,24472,51807530,00,0.00,N,2,50, 20241120,2100,2300,2300,2050,13019,27429565,00,0.00,N,5,-160, 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, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index fcb6f97f0c94..3c441bff94cf 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 +20241121,445,411,445,411,2,856,00,0.00,N,5,-4, 20241120,449,430,449,420,12525,5408284,00,0.00,N,5,-1, 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, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index c0c1952f75a1..3198d9e7ebb8 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 +20241121,32200,32350,32350,31200,525,16572600,00,0.00,N,2,450, 20241120,31750,32500,32500,31750,172,5493750,00,0.00,N,2,50, 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, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 6e434c1d8c52..19dfe5ff6f6b 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 +20241121,4205,4295,4295,4200,334506,1416332245,00,0.00,N,5,-205, 20241120,4410,4340,4600,4160,2254009,9860394380,00,0.00,N,2,235, 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, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index f513467e19e2..d5f92b48a648 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 +20241121,13390,14140,14150,13390,254290,3482214560,00,0.00,N,5,-580, 20241120,13970,14800,14800,13970,282530,4047099280,00,0.00,N,5,-830, 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, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 103e838e3e1c..371ef54b5e97 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 +20241121,14000,14040,14100,13700,37011,516951550,00,0.00,N,5,-40, 20241120,14040,13510,14340,13340,33674,464365850,00,0.00,N,2,540, 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, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index cf1485eaee1f..d6eefeabd2d9 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 +20241121,4410,4275,4570,4235,186159,850060235,00,0.00,N,2,135, 20241120,4275,4365,4365,4190,29146,124336855,00,0.00,N,5,-90, 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, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 4b56b5fef0ad..4328d2598fa1 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 +20241121,700,647,720,644,6859095,4699062599,00,0.00,N,2,59, 20241120,641,620,668,581,3497374,2190544718,00,0.00,N,2,11, 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, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 6402a3f6377f..08ebeb10bc75 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,967,967,967,967,0,0,00,0.00,Y,3,0, +20241121,967,967,967,967,0,0,00,0.00,Y,3,0, +20241120,967,967,967,967,0,0,00,0.00,Y,0,0, 20241119,967,967,967,967,0,0,00,0.00,Y,0,0, 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, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index e48bb5862b0e..62965646d705 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 +20241121,15800,16060,16310,15330,573726,9090672530,00,0.00,N,5,-240, 20241120,16040,16370,16420,15860,530581,8543040160,00,0.00,N,5,-150, 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, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 705aecbfaec7..8a23ebcbe809 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 +20241121,3150,3165,3165,3100,14003,43897650,00,0.00,N,5,-75, 20241120,3225,3070,3225,3045,17694,55766305,00,0.00,N,2,120, 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, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 417accb2cd15..199aa877a61d 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 +20241121,3605,3655,3695,3570,37535,136409040,00,0.00,N,5,-30, 20241120,3635,3700,3700,3520,27111,98530005,00,0.00,N,5,-65, 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, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 6c5b1534dc18..3e61f1b5a88e 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 +20241121,2700,2780,2850,2700,64936,177715250,00,0.00,N,5,-80, 20241120,2780,2790,2970,2740,53397,149018375,00,0.00,N,5,-40, 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, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index f93596039929..30d1fd2ee859 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 +20241121,1636,1736,1736,1630,17057,28307314,00,0.00,N,5,-47, 20241120,1683,1684,1739,1675,9100,15305272,00,0.00,N,5,-1, 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, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 200b8304d449..e4eca7111d14 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 +20241121,12050,11820,12050,11820,473,5609700,00,0.00,N,2,60, 20241120,11990,12030,12150,11820,2440,28958230,00,0.00,N,5,-160, 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, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index c5bcb504721c..b1100f7ef2fe 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 +20241121,3030,3180,3180,3025,14329,43597740,00,0.00,N,5,-60, 20241120,3090,3195,3195,3090,20020,62427925,00,0.00,N,5,-65, 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, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 8dd91f7ac1bd..b4ade19e2f5f 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 +20241121,8460,8470,8630,8350,349641,2971430510,00,0.00,N,5,-20, 20241120,8480,8720,8740,8480,456936,3923090940,00,0.00,N,5,-180, 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, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 0d6b4a3622c6..8169eb5793a4 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 +20241121,6170,6050,6240,5960,40461,246737960,00,0.00,N,2,50, 20241120,6120,6230,6320,5880,67442,409644730,00,0.00,N,5,-110, 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, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 03296edd9a41..8e6d88459d43 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241121,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241120,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241119,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 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, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 78870b0633c1..78c8fd2565c7 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 +20241121,680,697,697,676,44128,30142164,00,0.00,N,5,-15, 20241120,695,701,705,693,28197,19639385,00,0.00,N,5,-6, 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, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index eb66405b417a..6f0ef132afd0 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 +20241121,4990,4900,4990,4400,3812,17492440,00,0.00,N,2,55, 20241120,4935,4900,4985,4700,1274,6147105,00,0.00,N,2,35, 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, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index d03a6b34be86..1e2c0be56498 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 +20241121,11960,12000,12240,11820,293345,3530489330,00,0.00,N,2,50, 20241120,11910,12100,12100,11840,166648,1992173110,00,0.00,N,5,-160, 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, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index d05e417ab309..3737fcf7a382 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241121,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241120,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241119,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 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, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 8cc2ab0271d5..96be6dbcc2ec 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 +20241121,3660,3665,3735,3580,8436,30697020,00,0.00,N,2,10, 20241120,3650,3790,3800,3595,44554,163359100,00,0.00,N,5,-145, 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, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index aede0c723ce8..5eff22ac5fe1 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,698,699,699,699,0,0,00,0.00,Y,5,-1, +20241121,691,698,698,698,0,0,00,0.00,Y,5,-7, +20241120,698,698,698,698,0,0,00,0.00,Y,3,-1, 20241119,699,592,699,592,2,1291,00,0.00,Y,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, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 3bb1563aa7a3..c2baa7a30761 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 +20241121,3050,3260,3260,3050,307951,958254485,00,0.00,N,5,-205, 20241120,3255,3380,3380,3245,157222,516511980,00,0.00,N,5,-105, 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, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 1b8fa6dfab52..e686c67806ee 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 +20241121,1810,1832,1880,1781,19163,34704714,00,0.00,N,5,-40, 20241120,1850,1890,1890,1838,19714,36534745,00,0.00,N,5,-35, 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, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index d86b6110da9e..bf5b22990caf 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 +20241121,4105,4075,4305,4035,2811,11521875,00,0.00,N,2,95, 20241120,4010,4025,4200,4010,13135,53512050,00,0.00,N,5,-15, 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, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 376ed6956fdb..51e0da34cd9a 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 +20241121,10170,10400,10500,10110,28735,293817310,00,0.00,N,5,-250, 20241120,10420,10810,10970,10110,72155,748489350,00,0.00,N,5,-390, 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, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 9604b37dd996..d0b65011e783 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,3230,3175,3230,3175,2082,6662485,00,0.00,N,1,420, 20241120,2810,3485,3500,2810,259,903235,00,0.00,N,5,-390, 20241119,3200,3200,3200,3200,0,0,00,0.00,N,3,0, 20241118,3200,3200,3200,3200,0,0,00,0.00,N,3,-315, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 83e8d233b26d..73f4a9446235 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2705,2705,2705,2705,23,62215,00,0.00,N,5,-30, +20241121,2705,2705,2705,2705,0,0,00,0.00,Y,3,0, +20241120,2705,2705,2705,2705,23,62215,00,0.00,Y,5,-30, 20241119,2735,2735,2735,2735,0,0,00,0.00,N,3,0, 20241118,2735,2735,2735,2735,0,0,00,0.00,N,3,0, 20241115,2735,2735,2735,2735,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 1fe8433ae06b..e556b9ae0ddf 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 +20241121,2725,2860,2890,2710,2685491,7457597280,00,0.00,N,5,-170, 20241120,2895,2930,2970,2805,3141415,9018357020,00,0.00,N,5,-100, 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, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 49970861687d..363120fed231 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 +20241121,2290,2325,2345,2275,18166,41781955,00,0.00,N,5,-55, 20241120,2345,2300,2345,2260,34387,79051690,00,0.00,N,2,25, 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, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 0a64d94dc3f0..5971375d0229 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 +20241121,770,712,770,696,89000,65603833,00,0.00,N,2,50, 20241120,720,710,720,700,13323,9482593,00,0.00,N,2,10, 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, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 952eba0d7401..06fdec6a6b1b 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 +20241121,3720,3715,3745,3700,8552,31746320,00,0.00,N,2,5, 20241120,3715,3745,3765,3685,9721,36183105,00,0.00,N,5,-30, 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, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index b390beaa4210..ae14389f380f 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 +20241121,13740,13850,13870,13610,285646,3922245210,00,0.00,N,5,-30, 20241120,13770,13800,13930,13630,204909,2814733400,00,0.00,N,5,-20, 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, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 7f1f20f135bc..6b4ce6156594 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 +20241121,910,890,913,889,36225,32501740,00,0.00,N,2,20, 20241120,890,890,900,870,76345,67386078,00,0.00,N,3,0, 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, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 1c842f3c805b..9821c922cea3 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 +20241121,10750,10770,11050,10700,6329,68326720,00,0.00,N,5,-80, 20241120,10830,10850,11120,10830,5348,58360730,00,0.00,N,5,-130, 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, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 326145401b96..8b9b73ec5c26 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 +20241121,6540,6800,7090,6480,406753,2722317320,00,0.00,N,5,-310, 20241120,6850,6960,7040,6580,500801,3407101740,00,0.00,N,5,-110, 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, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 0e6ee84f00a5..21a0077c6806 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 +20241121,1327,1368,1377,1327,267548,358848953,00,0.00,N,5,-41, 20241120,1368,1373,1380,1351,178501,243736731,00,0.00,N,3,0, 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, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 6281624fc841..880cb5040eb5 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241121,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241120,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241119,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 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, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index d5d6a91527f1..39969fa51d7d 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 +20241121,5050,5110,5160,4960,138248,703163960,00,0.00,N,5,-70, 20241120,5120,5020,5190,4940,170055,859766205,00,0.00,N,2,90, 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, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index c3f1982a6119..730b80a3fc98 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241121,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241120,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241119,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 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, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index a92440ea5007..a863f1f61c8e 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 +20241121,19610,20500,21350,18900,447247,8935210150,00,0.00,N,5,-270, 20241120,19880,19300,21850,18800,812109,16677706680,00,0.00,N,2,530, 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, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index ecb400e1b300..c8e0e8631f1f 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 +20241121,1061,1060,1258,1040,1869077,2153453018,00,0.00,N,2,16, 20241120,1045,1098,1123,1012,457877,484674839,00,0.00,N,5,-53, 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, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 789a693232a3..8d0794a71801 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241120,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 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, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index fb8c5a7c0429..13127ecf7b12 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 +20241121,1335,1258,1410,1217,289725,393663952,00,0.00,N,2,74, 20241120,1261,1245,1325,1222,88667,112237284,00,0.00,N,2,16, 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, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index dcb8a93a891c..b5f9937a8351 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 +20241121,10600,10610,10650,10560,4727,50027340,00,0.00,N,2,40, 20241120,10560,10530,10590,10490,5693,59859780,00,0.00,N,2,30, 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, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 1ae6ca8ca5fe..582271e7d598 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 +20241121,485,497,505,480,904461,441096866,00,0.00,N,5,-20, 20241120,505,450,545,448,5010559,2550032371,00,0.00,N,2,51, 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, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 51c7c006a879..64f4b709affa 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 +20241121,1820,1822,1831,1812,6964,12679643,00,0.00,N,3,0, 20241120,1820,1790,1820,1782,7283,13134277,00,0.00,N,2,30, 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, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index aafcff9d6a01..e2f35fbca063 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 +20241121,6470,6610,6620,6380,41991,270852290,00,0.00,N,5,-170, 20241120,6640,6630,6770,6520,29438,194277220,00,0.00,N,5,-50, 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, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 55409d84a5cc..7aada4b3db95 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 +20241121,15100,15800,15890,14920,165444,2515639900,00,0.00,N,5,-700, 20241120,15800,15130,16090,15010,191540,3001065610,00,0.00,N,2,580, 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, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 19157b1b4f71..5f08f2392eb5 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 +20241121,6510,6480,6630,6430,5164,33419450,00,0.00,N,2,30, 20241120,6480,6550,6590,6420,6348,41044430,00,0.00,N,5,-20, 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, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 6ea8d3ab6300..dd126daa9279 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 +20241121,1830,1810,1840,1701,91340,163639472,00,0.00,N,2,30, 20241120,1800,1874,1874,1787,109972,199401884,00,0.00,N,5,-74, 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, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 2465eaaf5e9f..588273f593cd 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 +20241121,5130,5090,5130,4975,2073,10528715,00,0.00,N,2,80, 20241120,5050,5100,5100,4960,2776,14051305,00,0.00,N,2,10, 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, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index fe8136949d88..18f4e5e45e41 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 +20241121,22900,22800,23600,22700,107088,2468604900,00,0.00,N,5,-250, 20241120,23150,24150,24400,23000,170094,4000931950,00,0.00,N,5,-650, 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, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 681b6d400f5e..053267965351 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 +20241121,9600,9800,9830,9410,28525,271281840,00,0.00,N,5,-190, 20241120,9790,9880,10030,9620,26823,261021380,00,0.00,N,5,-30, 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, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index ae8fac06b048..d54d53266857 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 +20241121,9700,9720,10070,9700,77050,759135390,00,0.00,N,5,-90, 20241120,9790,9890,10100,9700,84512,828747150,00,0.00,N,5,-150, 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, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 5d29fb066ea7..54057df67346 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,229,229,229,229,0,0,00,0.00,Y,3,0, +20241121,229,229,229,229,0,0,00,0.00,Y,3,0, +20241120,229,229,229,229,0,0,00,0.00,Y,0,0, 20241119,229,229,229,229,0,0,00,0.00,Y,0,0, 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, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 1b87a6f8f1ca..ab7b5f4070a6 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 +20241121,9890,9550,10230,9460,980574,9686653660,00,0.00,N,2,340, 20241120,9550,9750,9840,9430,539957,5186731410,00,0.00,N,5,-70, 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, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 06cb24ebc252..2f7f002c867b 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 +20241121,4245,4345,4345,4100,1164,4792370,00,0.00,N,5,-5, 20241120,4250,4285,4285,4105,2726,11378270,00,0.00,N,3,0, 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, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 7e6477f321d1..f43a9a30f422 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 +20241121,7010,6840,7110,6840,18241,128052830,00,0.00,N,2,100, 20241120,6910,7090,7170,6770,14112,98407400,00,0.00,N,5,-180, 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, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 038482fd6afd..db90a0e901ba 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 +20241121,1833,1871,1871,1802,7328,13468858,00,0.00,N,5,-38, 20241120,1871,1901,1901,1857,15701,29359269,00,0.00,N,5,-30, 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, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 81af6e06e415..c6bc4ed8b77d 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,17000,17000,17000,17000,0,0,00,0.00,Y,3,0, -20241119,17000,17000,17990,17000,11,190470,00,0.00,Y,3,0, +20241121,17000,17500,17500,17000,11,192000,00,0.00,N,3,0, +20241120,17000,17000,17000,17000,0,0,00,0.00,N,3,0, +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 c075df82df92..35145333e6f3 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 +20241121,720,740,740,600,8002,5608185,00,0.00,N,2,36, 20241120,684,650,740,560,532,338908,00,0.00,N,2,34, 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, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index ace6f916e17e..e3a06b7fdd1b 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 +20241121,1275,1275,1275,1275,158,201450,00,0.00,N,4,-224, 20241120,1499,1499,1499,1499,1,1499,00,0.00,N,2,158, 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, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 6e3c1b84f5c0..0d98f559f483 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 +20241121,11750,11550,11850,11400,86526,1012513390,00,0.00,N,2,440, 20241120,11310,11310,11410,11230,18757,212050680,00,0.00,N,2,10, 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, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 7528728f9be1..689b3936e993 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 +20241121,1135,1144,1157,1126,82180,93716656,00,0.00,N,5,-9, 20241120,1144,1166,1184,1144,58680,67952053,00,0.00,N,5,-24, 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, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 40f666f5cd77..ec1f49404581 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 +20241121,3965,4060,4090,3965,161922,646881400,00,0.00,N,5,-120, 20241120,4085,4065,4140,4020,125396,511558745,00,0.00,N,3,0, 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, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index fd100a2a71e3..506853a8db5b 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 +20241121,15420,15580,15690,15250,25629,393470560,00,0.00,N,5,-140, 20241120,15560,15480,15770,15280,14325,222259070,00,0.00,N,2,80, 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, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 0789776dc6e5..070773cb9999 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 +20241121,8880,8880,9030,8700,70610,627816160,00,0.00,N,5,-70, 20241120,8950,8910,9150,8810,54376,488045340,00,0.00,N,2,40, 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, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 6c9fe2932bfb..3de89bad5381 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 +20241121,4090,4100,4400,4005,165624,686975860,00,0.00,N,2,75, 20241120,4015,3985,4575,3900,217301,905897765,00,0.00,N,5,-25, 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, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 75b8cbed3ee6..648870aa76ea 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 +20241121,4740,4640,4840,4500,186702,874810795,00,0.00,N,2,100, 20241120,4640,4790,5350,4640,614497,3045174845,00,0.00,N,5,-35, 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, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 241dbd0a661e..e4d20a7bcad3 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 +20241121,1099,1099,1099,1099,5,5495,00,0.00,N,5,-1, 20241120,1100,1020,1100,1020,11,11300,00,0.00,N,5,-99, 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, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index af5dd5c6db9d..8efb7833c254 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 +20241121,22850,22850,23000,22650,16123,367811950,00,0.00,N,3,0, 20241120,22850,23200,23200,22600,21703,493288150,00,0.00,N,5,-250, 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, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index bf03dce6da80..ead0a15984d2 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 +20241121,3500,3680,3680,3135,531,1742415,00,0.00,N,5,-185, 20241120,3685,3695,3695,3155,751,2401565,00,0.00,N,5,-10, 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, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 45c3a1110c2c..93889eb9e053 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 +20241121,3360,3365,3395,3305,42986,143912235,00,0.00,N,5,-25, 20241120,3385,3415,3415,3285,41220,137521010,00,0.00,N,2,5, 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, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 2186861247f3..77d60d4ecccd 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 +20241121,85700,83900,87300,81000,286889,24250485500,00,0.00,N,2,1800, 20241120,83900,87000,87300,83400,306387,25930934100,00,0.00,N,5,-2300, 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, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 87a274e90ed3..e7d470c23873 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 +20241121,4055,4050,4105,4000,6074,24475015,00,0.00,N,2,5, 20241120,4050,4050,4100,3995,8423,33928270,00,0.00,N,3,0, 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, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 676ea81014f8..05e00336a110 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 +20241121,5290,5420,5440,5290,114438,612148480,00,0.00,N,5,-170, 20241120,5460,5460,5510,5380,105309,573639690,00,0.00,N,2,10, 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, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 3049a9e5ad29..95353142a2ce 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 +20241121,17130,17360,17360,17100,59238,1017918510,00,0.00,N,5,-230, 20241120,17360,17600,17690,17260,43359,755079560,00,0.00,N,5,-240, 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, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 1367caeb2022..bcb248577a6a 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 +20241121,3620,3840,3840,3620,55536,205043650,00,0.00,N,5,-220, 20241120,3840,3955,3955,3840,26894,104273895,00,0.00,N,5,-125, 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, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 7116f1faeb47..82d49b2eb452 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 +20241121,3180,3900,4200,3175,3276543,11582647495,00,0.00,N,5,-505, 20241120,3685,2940,3685,2875,2035737,7020162415,00,0.00,N,1,850, 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, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 5db73c366fe8..942c13157520 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 +20241121,776,799,799,671,809,544841,00,0.00,N,5,-13, 20241120,789,825,825,660,602,397614,00,0.00,N,2,52, 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, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 0960bf120a64..0e25558853ef 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 +20241121,3185,3235,3360,3155,5254,16798005,00,0.00,N,5,-50, 20241120,3235,3230,3345,3185,6223,20040120,00,0.00,N,2,5, 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, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index f0e5547b3292..94e6a1a4157a 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 +20241121,3795,3915,3930,3700,13260,50090145,00,0.00,N,5,-25, 20241120,3820,3900,3900,3820,12260,47113715,00,0.00,N,5,-60, 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, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 0b604e9d0ac5..22bc928c0bbb 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 +20241121,322,345,345,310,144380,46391148,00,0.00,N,5,-22, 20241120,344,348,362,330,44142,14939047,00,0.00,N,5,-9, 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, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 22715168a3f0..3c3ff3ea0dcd 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 +20241121,1550,1580,1580,1490,23450,36008430,00,0.00,N,5,-31, 20241120,1581,1559,1598,1559,4938,7767713,00,0.00,N,2,22, 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, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 6aba885f7d90..d518aa188f8a 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 +20241121,13380,13170,13380,13000,7987,105272350,00,0.00,N,2,210, 20241120,13170,13160,13210,12970,5586,72844900,00,0.00,N,3,0, 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, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 73c1e8fa9b7c..743c6fe2936b 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 +20241121,7310,7100,7360,6980,83115,595320350,00,0.00,N,2,310, 20241120,7000,6610,7040,6590,51261,351178890,00,0.00,N,2,410, 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, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 631e04cbf3f7..8d831f47b106 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 +20241121,5000,5040,5240,4950,34566,172966130,00,0.00,N,5,-90, 20241120,5090,5180,5210,5020,43172,219816820,00,0.00,N,5,-90, 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, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 677076560ecf..129df13f5d9f 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 +20241121,23200,22900,23500,22900,170449,3958889600,00,0.00,N,2,150, 20241120,23050,23150,23700,23050,141878,3309935450,00,0.00,N,5,-200, 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, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index f5904c8f537d..0e6d802ccbac 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 +20241121,2795,2785,2810,2740,68979,191636695,00,0.00,N,2,25, 20241120,2770,2730,2780,2730,30277,83807590,00,0.00,N,2,20, 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, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 74e1644ff6e7..daa71ffd436d 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 +20241121,36950,37950,38000,36950,228379,8546167550,00,0.00,N,5,-850, 20241120,37800,37850,38350,37800,152197,5776757550,00,0.00,N,5,-200, 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, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index e3eade670599..f3e3f5a5e47a 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 +20241121,8300,8450,8460,8020,377444,3122951540,00,0.00,N,5,-140, 20241120,8440,8730,8760,8300,467599,3960479550,00,0.00,N,5,-300, 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, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index a5a8d7ce8e40..d09b87ffd4ec 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 +20241121,3220,3215,3240,3190,45322,145337230,00,0.00,N,3,0, 20241120,3220,3265,3285,3210,58547,189460760,00,0.00,N,5,-45, 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, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index c054ed759664..4a2d67dc1e1b 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 +20241121,53200,53900,54300,52000,162289,8568104600,00,0.00,N,5,-700, 20241120,53900,55600,56900,53900,185821,10230144300,00,0.00,N,5,-2300, 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, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 5afdb95c5c4f..b0bd16391afc 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 +20241121,7830,7750,8020,7700,4335,34004750,00,0.00,N,2,80, 20241120,7750,7910,8030,7750,6459,50674600,00,0.00,N,5,-240, 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, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 031e10e2c971..298986fe17b3 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 +20241121,4965,4875,4980,4865,43552,213279190,00,0.00,N,2,100, 20241120,4865,4815,4900,4690,23507,112609800,00,0.00,N,2,5, 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, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 437b2a73c017..4e503c4ecb05 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 +20241121,698,700,738,698,289003,204387281,00,0.00,N,5,-14, 20241120,712,721,727,705,224717,160089277,00,0.00,N,5,-17, 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, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index ecb7628e05f6..16499f311c3f 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 +20241121,7040,6900,7120,6900,10699,75018790,00,0.00,N,3,0, 20241120,7040,7200,7200,6970,19220,135279490,00,0.00,N,5,-100, 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, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 21e234482aff..ea0d3efe1b7c 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 +20241121,1544,1585,1605,1528,129447,200026621,00,0.00,N,5,-41, 20241120,1585,1558,1613,1557,77339,121869919,00,0.00,N,2,10, 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, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index ee318e08a5a8..a38ee909c23a 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 +20241121,25300,24700,25400,24600,14093,352551850,00,0.00,N,2,550, 20241120,24750,25100,25100,24550,7750,191860050,00,0.00,N,5,-50, 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, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 5590eccb809f..8a30a41520fd 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 +20241121,5660,5700,5700,5540,63854,358745410,00,0.00,N,2,10, 20241120,5650,5590,5770,5540,121414,687383420,00,0.00,N,2,40, 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, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index a6330e7ac675..c9c0bfc3f729 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 +20241121,7490,7700,7900,7310,304,2278480,00,0.00,N,5,-210, 20241120,7700,7510,8600,7510,128,1011910,00,0.00,N,5,-300, 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, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 591d6b690316..f8bc01e3c037 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 +20241121,4700,4765,4770,4500,12425,57262525,00,0.00,N,5,-70, 20241120,4770,4700,5040,4510,22069,103199840,00,0.00,N,2,70, 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, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 4538814b7873..68e5e8f48e62 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1899,1899,1899,1899,10,18990,00,0.00,N,2,10, +20241121,1899,1899,1899,1899,0,0,00,0.00,Y,3,0, +20241120,1899,1899,1899,1899,10,18990,00,0.00,Y,2,10, 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, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 7aa7b3f2ea45..268118ce5022 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 +20241121,4480,4480,4500,4445,27846,124451735,00,0.00,N,3,0, 20241120,4480,4530,4545,4435,18049,80740800,00,0.00,N,5,-65, 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, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 22b449d1b4e5..d0af68849734 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 +20241121,1400,1400,1400,1400,1,1400,00,0.00,N,2,50, 20241120,1350,1390,1390,1110,92,115840,00,0.00,N,2,50, 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, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index aa57afce48e0..adcbaad40cd1 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,415,415,415,415,0,0,00,0.00,Y,3,0, +20241121,415,415,415,415,0,0,00,0.00,Y,3,0, +20241120,415,415,415,415,0,0,00,0.00,Y,0,0, 20241119,415,415,415,415,0,0,00,0.00,Y,0,0, 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, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index f7245e1cda06..b1a661ba6205 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 +20241121,2175,2175,2205,2115,72557,155727495,00,0.00,N,5,-25, 20241120,2200,2195,2235,2150,54310,118037940,00,0.00,N,5,-5, 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, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index fc940816fc53..327a85e3a164 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 +20241121,877,863,878,861,68935,59814432,00,0.00,N,2,8, 20241120,869,874,885,868,62588,54657692,00,0.00,N,5,-3, 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, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 13c507d53753..775ec6ed550d 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 +20241121,5820,6040,6040,5760,13734,79651770,00,0.00,N,5,-110, 20241120,5930,6030,6030,5850,13256,78139430,00,0.00,N,5,-20, 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, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 1d867f98674a..5930c9f7bd49 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 +20241121,4770,4845,4940,4515,21611,102803060,00,0.00,N,5,-135, 20241120,4905,4880,4945,4810,5590,27314200,00,0.00,N,5,-20, 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, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 407e95b1d4c8..9b52c2e8e4ee 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 +20241121,8430,8340,8670,8340,5229,44359870,00,0.00,N,2,130, 20241120,8300,8370,8410,8300,2866,23919910,00,0.00,N,5,-110, 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, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index aadb05d05082..86af44443516 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 +20241121,132300,129400,134300,128300,484977,64207046900,00,0.00,N,2,2500, 20241120,129800,127700,132100,125700,448887,58067608600,00,0.00,N,2,1800, 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, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index dd43ecbb6cde..b46824c54ceb 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 +20241121,6510,6520,6690,6460,9519,62333520,00,0.00,N,2,30, 20241120,6480,6410,6500,6230,5052,32273530,00,0.00,N,3,0, 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, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 1c59d0245b8f..c2ffeda12e7c 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 +20241121,19460,19540,20050,19350,198308,3894783700,00,0.00,N,5,-80, 20241120,19540,18690,19580,18550,257660,4957955250,00,0.00,N,2,850, 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, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index a09fe935ace4..5c8ab992060a 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 +20241121,26200,26500,26500,26050,11368,298899750,00,0.00,N,5,-300, 20241120,26500,25900,26500,25750,10434,274112000,00,0.00,N,2,700, 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, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index adc0b586edda..a475bbef2189 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 +20241121,12250,12380,12400,12210,46408,570306520,00,0.00,N,5,-130, 20241120,12380,12280,12420,12230,40274,497630920,00,0.00,N,2,80, 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, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 1ce702ecd9aa..3f57071fd23d 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 +20241121,9190,9210,9210,9100,9319,85149910,00,0.00,N,5,-30, 20241120,9220,9320,9350,9130,15584,144160790,00,0.00,N,5,-100, 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, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 5e94aabb81d0..4c9142292fb2 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 +20241121,6290,5800,6350,5800,557,3387500,00,0.00,N,2,640, 20241120,5650,5800,6400,4915,21130,111967830,00,0.00,N,2,30, 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, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 662a3ef739ee..511006533570 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 +20241121,2890,2935,2990,2870,305658,889925870,00,0.00,N,5,-50, 20241120,2940,2955,2980,2905,274965,806858090,00,0.00,N,5,-10, 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, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index b7469d7d1113..2f177b311a8d 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 +20241121,431,437,490,430,195311,89132794,00,0.00,N,5,-2, 20241120,433,435,440,433,50007,21750050,00,0.00,N,5,-2, 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, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index eae691ca1fc5..d0fcbc8e35aa 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 +20241121,12950,13190,13340,12770,67501,875879580,00,0.00,N,5,-410, 20241120,13360,13540,13690,13050,43930,585703740,00,0.00,N,5,-180, 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, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 4e92d68b14de..1bcfb8b193bd 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 +20241121,49600,50800,50900,49600,41390,2071289750,00,0.00,N,5,-350, 20241120,49950,49150,50800,49100,61588,3092525000,00,0.00,N,2,500, 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, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 9923582f6d85..90b81182cd78 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,8200,8400,8400,8400,0,0,00,0.00,Y,5,-200, -20241119,8400,8400,8800,8000,32,266400,00,0.00,Y,3,0, +20241121,8190,8200,8200,8000,23,187500,00,0.00,N,5,-10, +20241120,8200,8200,8200,8200,0,0,00,0.00,N,3,-200, +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 6042ecd5e306..9fa4cdfc27d5 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 +20241121,9250,8950,9470,8740,142700,1316970990,00,0.00,N,2,310, 20241120,8940,8470,9040,8360,56402,497298970,00,0.00,N,2,580, 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, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 6449a7759a67..be776ff30ec3 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 +20241121,3970,4080,4140,3955,14631,58221490,00,0.00,N,5,-90, 20241120,4060,4210,4215,4015,24889,101401615,00,0.00,N,5,-165, 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, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index a997970904cb..2d7bb5faf2f3 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 +20241121,33550,34250,35050,32800,90161,3026780900,00,0.00,N,5,-1200, 20241120,34750,35300,36200,34200,82326,2870005050,00,0.00,N,5,-1000, 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, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index fdb4a2c87ae9..6346dcba5ece 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 +20241121,865,877,878,863,99749,86658799,00,0.00,N,5,-12, 20241120,877,879,888,872,91582,80439533,00,0.00,N,5,-7, 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, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 9070cfc2f427..5f3ac94da20b 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 +20241121,4185,4115,4225,4100,119848,497584930,00,0.00,N,2,5, 20241120,4180,4180,4245,4120,163643,683010040,00,0.00,N,2,10, 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, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 93bd806cbe8a..8328f85e3843 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 +20241121,45250,45700,46450,45150,102650,4708265150,00,0.00,N,5,-250, 20241120,45500,45350,46250,44550,124373,5690746500,00,0.00,N,2,300, 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, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index eed7ef46db39..6e3b41dcc685 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 +20241121,9630,9350,9940,9220,702063,6723039510,00,0.00,N,2,240, 20241120,9390,9690,9730,9300,339690,3205852540,00,0.00,N,5,-110, 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, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index c4cef54f644c..7bf3c9bc35c9 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 +20241121,1205,1218,1218,1003,1472,1491488,00,0.00,N,2,26, 20241120,1179,1179,1179,1179,1,1179,00,0.00,N,2,150, 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, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index d11fe5b7706f..4298090d4911 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 +20241121,5640,5710,5830,5540,144739,823988250,00,0.00,N,2,30, 20241120,5610,5550,5720,5440,74113,414907330,00,0.00,N,2,40, 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, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 2de4302310a4..40302e3117e3 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 +20241121,1494,1495,1501,1460,72343,107253995,00,0.00,N,5,-1, 20241120,1495,1473,1509,1473,70421,105080803,00,0.00,N,5,-13, 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, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 58abaca611b7..b2b9aa95626e 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2395,2200,2395,2040,12,26435,00,0.00,N,3,0, +20241121,2300,2395,2395,2395,0,0,00,0.00,Y,5,-95, +20241120,2395,2200,2395,2040,12,26435,00,0.00,Y,3,0, 20241119,2395,2395,2395,2395,0,0,00,0.00,N,3,0, 20241118,2395,2395,2395,2395,0,0,00,0.00,N,3,0, 20241115,2395,2395,2395,2395,1,2395,00,0.00,N,3,0, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index d9407cb8fe28..0689a53688f1 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 +20241121,12610,12290,12760,12120,45370,569529350,00,0.00,N,2,60, 20241120,12550,12710,12830,12500,36286,457410040,00,0.00,N,5,-160, 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, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 596ed9b5eee8..73748df586b2 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 +20241121,3415,3395,3505,3260,16816492,56865776225,00,0.00,N,2,165, 20241120,3250,3200,3380,3200,8739880,28751682780,00,0.00,N,5,-100, 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, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index bce1db4cbb3d..b4320a2cba26 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 +20241121,10420,10360,10450,10210,5713,58875000,00,0.00,N,2,60, 20241120,10360,10600,10720,10230,12046,124461640,00,0.00,N,5,-240, 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, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 881cfea7fc0e..c176e96c9b41 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 +20241121,6400,6500,6500,6380,6505,41717600,00,0.00,N,5,-100, 20241120,6500,6400,6510,6330,11748,75547990,00,0.00,N,2,70, 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, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 7064bbc036a6..667d679edd55 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 +20241121,1150,1170,1182,1146,37718,43466247,00,0.00,N,5,-20, 20241120,1170,1187,1209,1140,70880,82954893,00,0.00,N,5,-16, 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, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index a74085db8af9..ba0542db38d4 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 +20241121,4195,4240,4440,4100,1684961,7177038610,00,0.00,N,5,-5, 20241120,4200,4150,4265,4150,445735,1875429415,00,0.00,N,2,45, 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, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 2f77eeb11658..8f60650c2abf 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 +20241121,5220,5340,5380,5220,38138,203288800,00,0.00,N,5,-170, 20241120,5390,5390,5430,5370,10394,56093880,00,0.00,N,3,0, 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, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 26e9695e78c6..cea1efe6bcf9 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 +20241121,3455,3600,3665,3410,81908,286032165,00,0.00,N,5,-110, 20241120,3565,3585,3645,3455,44243,157715515,00,0.00,N,2,20, 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, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 30bf611d429e..771e7043f0d1 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 +20241121,26600,27150,27950,26500,1034377,27981101500,00,0.00,N,5,-800, 20241120,27400,26600,27750,25700,1754371,47392955050,00,0.00,N,2,650, 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, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index d153b905aaa1..eb4a2d329e00 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 +20241121,4950,4955,4960,4950,6,29730,00,0.00,N,5,-20, 20241120,4970,4975,4980,4970,57,283685,00,0.00,N,5,-10, 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, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index e2268d229492..ce01e3285d1f 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 +20241121,300,322,322,300,18987,6111630,00,0.00,N,2,20, 20241120,280,310,310,280,5176,1595905,00,0.00,N,2,10, 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, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 51ecb6e74813..c38618cfa113 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 +20241121,883,999,999,852,7411,6393096,00,0.00,N,5,-64, 20241120,947,949,949,947,2,1896,00,0.00,N,2,37, 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, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 7634d4f6698e..0b0c74150f55 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 +20241121,1318,1320,1332,1297,17093,22411465,00,0.00,N,2,7, 20241120,1311,1390,1390,1273,8886,11619437,00,0.00,N,5,-13, 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, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 54d7c5982cfb..cd8f10b27450 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 +20241121,853,843,853,835,22573,19120974,00,0.00,N,2,8, 20241120,845,861,867,845,46854,39864057,00,0.00,N,5,-18, 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, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 0ccca298f47d..79dc4e0a840b 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,412,412,412,412,0,0,00,0.00,Y,3,0, +20241121,412,412,412,412,0,0,00,0.00,Y,3,0, +20241120,412,412,412,412,0,0,00,0.00,Y,0,0, 20241119,412,412,412,412,0,0,00,0.00,Y,0,0, 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, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 8387047e809a..ab0ae514d628 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 +20241121,7380,7420,7530,7200,58413,430809870,00,0.00,N,5,-40, 20241120,7420,7370,7510,7300,35561,263411950,00,0.00,N,5,-20, 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, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 735722bdc7cc..b3ce74c9bd7d 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 +20241121,307000,309000,312000,306000,62694,19354969500,00,0.00,N,5,-1000, 20241120,308000,304000,308500,301500,79051,24160038000,00,0.00,N,2,2500, 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, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index e13c7314354d..0866bf1df287 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 +20241121,3400,3370,3440,3370,24556,83410020,00,0.00,N,3,0, 20241120,3400,3425,3475,3390,48736,166309150,00,0.00,N,5,-45, 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, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 16a6ae7fc169..4a1b69687c97 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 +20241121,16090,16430,16430,15300,3670,58487070,00,0.00,N,2,10, 20241120,16080,16130,16150,15980,4398,70597300,00,0.00,N,2,20, 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, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index bb92b2f9aa29..b548e71d4dfc 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 +20241121,5800,5580,5940,5580,120791,699134180,00,0.00,N,2,260, 20241120,5540,5090,6040,5050,186821,1072119530,00,0.00,N,2,310, 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, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 68a1e262cc69..858d3d6ff130 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 +20241121,30000,29950,30250,29800,18337,549669600,00,0.00,N,5,-600, 20241120,30600,30600,30650,30000,26580,806349350,00,0.00,N,3,0, 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, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 8892f59dea20..4f054bf0d1e5 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 +20241121,6240,6260,6280,6170,21047,130711070,00,0.00,N,5,-20, 20241120,6260,6330,6330,6260,13135,82547530,00,0.00,N,5,-30, 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, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 6f3e73caf979..8349d409f94d 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 +20241121,3710,3695,3740,3650,31361,115516255,00,0.00,N,2,15, 20241120,3695,3695,3745,3650,24891,91875980,00,0.00,N,5,-35, 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, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 59ecce4e5f5d..7126a9f7a995 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 +20241121,5730,5810,5900,5630,17005,97497380,00,0.00,N,5,-70, 20241120,5800,5730,5810,5640,16967,97283690,00,0.00,N,2,70, 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, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 104e65f97e4d..ceba0123751d 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 +20241121,2525,2405,2525,2405,95683,236270030,00,0.00,N,2,95, 20241120,2430,2515,2560,2415,88642,219014110,00,0.00,N,5,-85, 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, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 279e5e90575a..6f2e52dfbf82 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 +20241121,3485,3460,3570,3440,109599,382433130,00,0.00,N,2,25, 20241120,3460,3480,3525,3380,186285,642388085,00,0.00,N,5,-20, 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, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index cb2fc53c7782..fb307df12f3e 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 +20241121,1990,1985,2090,1967,87619,175197338,00,0.00,N,5,-15, 20241120,2005,2060,2090,2000,103516,209823945,00,0.00,N,5,-60, 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, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index f3f8978c8665..f538b0e31aea 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 +20241121,5520,5320,5730,5250,75969,420663300,00,0.00,N,2,230, 20241120,5290,5200,5290,5050,41621,215519130,00,0.00,N,2,90, 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, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 367f895890c6..6ae2beadd05d 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 +20241121,5700,5730,5790,5630,18215,104068580,00,0.00,N,5,-30, 20241120,5730,5630,6350,5540,124341,736326950,00,0.00,N,2,130, 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, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index ba04ba3023ad..c3eed975ed80 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 +20241121,2395,2410,2410,2355,17150,40685115,00,0.00,N,2,5, 20241120,2390,2420,2445,2385,25710,61741980,00,0.00,N,5,-40, 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, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index fdddb6000769..a01646c74fc6 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 +20241121,18310,18200,18600,18110,11938,219166370,00,0.00,N,2,200, 20241120,18110,18320,18590,17810,15277,278312640,00,0.00,N,5,-380, 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, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 591617c1bd97..bd402f199d3b 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 +20241121,39900,39050,40650,38800,391739,15625966800,00,0.00,N,2,750, 20241120,39150,37500,39550,37400,243231,9316355750,00,0.00,N,2,1650, 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, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 4bcb25e7c07f..213fb31da01d 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 +20241121,1930,1960,1960,1925,5118,9884604,00,0.00,N,5,-16, 20241120,1946,1960,1960,1930,6397,12436662,00,0.00,N,5,-3, 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, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 74cce6ff8b8f..f77ad7087a56 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 +20241121,4475,4535,4625,4475,58547,263949410,00,0.00,N,5,-60, 20241120,4535,4650,4690,4510,78099,357186655,00,0.00,N,5,-110, 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, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 8a5a0d3c96f1..a30c70c52ede 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 +20241121,2975,2945,2985,2915,32486,95836040,00,0.00,N,3,0, 20241120,2975,2995,3010,2930,23168,68451510,00,0.00,N,5,-20, 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, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 92e257f2d420..770f5b9f8516 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 +20241121,9610,9540,9750,9250,4942,47462820,00,0.00,N,2,70, 20241120,9540,9680,9730,9540,7973,77057240,00,0.00,N,5,-140, 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, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 316aa41d5f28..485200b1ea89 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 +20241121,991,1006,1006,991,5237,5222464,00,0.00,N,5,-15, 20241120,1006,993,1009,990,11301,11316628,00,0.00,N,2,5, 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, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index b8d1bf09d3a6..75694e9cc683 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 +20241121,8490,8430,8490,8310,1346,11332790,00,0.00,N,2,40, 20241120,8450,8500,8500,8320,4793,40231300,00,0.00,N,3,0, 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, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 9780420ac413..a67add37fe5e 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 +20241121,10080,10220,10220,9990,13836,138633140,00,0.00,N,2,10, 20241120,10070,10050,10230,9990,13115,132104610,00,0.00,N,2,20, 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, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 25b50a4cde8c..fc5b90202609 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 +20241121,4580,4740,4740,4560,201105,925142500,00,0.00,N,5,-95, 20241120,4675,4755,4815,4670,186290,878833995,00,0.00,N,5,-80, 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, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 1bbfb20d5bf9..406d3b6d2c24 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 +20241121,8170,8160,8200,8060,18710,151750010,00,0.00,N,2,20, 20241120,8150,8040,8160,8040,14743,119429710,00,0.00,N,2,30, 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, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 70a5326b7d62..f5b06cb77440 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 +20241121,16220,16440,16440,16090,87921,1424389600,00,0.00,N,5,-130, 20241120,16350,16720,16770,16260,90492,1486387380,00,0.00,N,5,-80, 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, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 0544bb10383a..1626e46ba23d 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 +20241121,6900,7010,7030,6900,7846,54649610,00,0.00,N,5,-80, 20241120,6980,7100,7100,6930,13715,96360400,00,0.00,N,5,-120, 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, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index bb64b8f53409..58e1941965fb 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 +20241121,5010,4865,5010,4775,17799,86550920,00,0.00,N,2,145, 20241120,4865,4855,4870,4770,37218,179907525,00,0.00,N,2,10, 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, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 8af638f9a792..113e17ced06c 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 +20241121,589,599,599,510,3423,1745898,00,0.00,N,5,-10, 20241120,599,599,599,599,1,599,00,0.00,N,2,7, 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, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 919171ca5ced..977fc01f53a8 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 +20241121,680,699,699,577,152,87979,00,0.00,N,2,2, 20241120,678,678,678,678,57,38646,00,0.00,N,3,0, 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, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 0202500c82d1..50dcaf4486b8 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 +20241121,240,272,272,219,2210,520803,00,0.00,N,2,1, 20241120,239,206,259,206,6784,1611919,00,0.00,N,5,-1, 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, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 716d7628d3a7..a7d59589224a 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,797,799,799,799,0,0,00,0.00,Y,5,-2, +20241121,797,797,797,797,0,0,00,0.00,Y,3,0, +20241120,797,797,797,797,0,0,00,0.00,Y,3,-2, 20241119,799,799,799,799,1,799,00,0.00,Y,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, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index c25dcb32268a..d7b09f992e83 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 +20241121,2495,2670,2670,2300,1935,4480615,00,0.00,N,5,-205, 20241120,2700,2950,2950,2370,2702,6428305,00,0.00,N,5,-85, 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, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 991be4f3b718..46fbf5f6c560 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 +20241121,79600,77500,81500,77400,230663,18474561400,00,0.00,N,2,2400, 20241120,77200,76600,77800,76000,91624,7056928300,00,0.00,N,2,300, 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, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index cc39ad2c8d3d..1378bc2ff5a7 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 +20241121,359000,367500,372000,355500,208814,75099266500,00,0.00,N,5,-8000, 20241120,367000,373500,381500,365000,216352,80957516000,00,0.00,N,5,-2500, 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, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index dc842cbf9767..706ea8009da5 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 +20241121,59900,61100,62300,59900,291542,17749675600,00,0.00,N,2,200, 20241120,59700,57800,60200,57400,232864,13740672000,00,0.00,N,2,800, 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, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index e019ffbe51be..bba2017975de 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 +20241121,18570,18730,18730,18480,4317,80075720,00,0.00,N,5,-10, 20241120,18580,18590,18700,18530,3918,72849550,00,0.00,N,5,-20, 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, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 743ebb15dbad..5a2ce41fe368 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 +20241121,2000,2035,2035,1996,77703,155929146,00,0.00,N,5,-40, 20241120,2040,2035,2120,2025,123431,253770225,00,0.00,N,3,0, 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, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index b10df2181e35..f4019df31ea8 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 +20241121,4530,4685,4685,4525,9176,41934085,00,0.00,N,5,-155, 20241120,4685,4725,4725,4660,5217,24379200,00,0.00,N,5,-30, 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, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 88fae9b4a099..3821d50caea8 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 +20241121,18230,18400,18880,18090,40803,748946380,00,0.00,N,5,-160, 20241120,18390,18110,18560,18010,34127,624475320,00,0.00,N,2,310, 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, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index f7ac93e276cf..a4b025798af7 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 +20241121,37550,37800,37900,37150,5888,220994200,00,0.00,N,2,400, 20241120,37150,37100,37450,36900,3667,136332150,00,0.00,N,2,50, 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, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 2040a35c5879..482619856142 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 +20241121,134000,132800,134000,132800,129,17233100,00,0.00,N,2,100, 20241120,133900,133400,133900,132300,145,19368400,00,0.00,N,2,500, 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, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index d37b79a0b36e..227a38bd7ebd 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241121,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241120,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241119,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 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, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 423badcc3372..f052084e1921 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,889,889,889,889,0,0,00,0.00,Y,3,0, +20241121,889,889,889,889,0,0,00,0.00,Y,3,0, +20241120,889,889,889,889,0,0,00,0.00,Y,0,0, 20241119,889,889,889,889,0,0,00,0.00,Y,0,0, 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, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 28d56c61c58e..0eb30c171d56 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 +20241121,15510,15050,15980,15000,184,2769890,00,0.00,N,2,210, 20241120,15300,15880,16500,15000,320,4985020,00,0.00,N,2,70, 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, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index a850b6816e9a..21d90f25fb40 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 +20241121,1369,1380,1466,1344,4709343,6599321131,00,0.00,N,5,-33, 20241120,1402,1215,1520,1203,19282624,27253194494,00,0.00,N,2,187, 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, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 36ce160c6f61..7967eb24f278 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 +20241121,15650,16050,16350,15590,78632,1242041650,00,0.00,N,5,-580, 20241120,16230,16440,16710,16160,83169,1371129450,00,0.00,N,5,-120, 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, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 76a8c4656537..5fa69d4bad13 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 +20241121,5930,5970,6020,5830,34863,205464010,00,0.00,N,5,-40, 20241120,5970,6060,6130,5970,41959,252348470,00,0.00,N,5,-60, 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, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 370128fb6f88..38b17e7c2ab4 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 +20241121,103000,103400,105500,102700,184442,19228134500,00,0.00,N,5,-400, 20241120,103400,98900,104600,98500,399211,41026161600,00,0.00,N,2,5600, 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, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 19f1f4e278dc..4018b29cf39c 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 +20241121,1784,1750,1788,1724,265199,468989416,00,0.00,N,2,16, 20241120,1768,1802,1804,1765,44166,78399431,00,0.00,N,5,-34, 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, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 0a9c9131e2bb..88c9d7c57bb7 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 +20241121,18100,18100,18290,18050,10929,198288230,00,0.00,N,5,-60, 20241120,18160,18100,18290,18020,16044,291805200,00,0.00,N,5,-40, 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, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index e6ffe5eb4256..99ad31348565 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 +20241121,12700,12730,12810,12690,2511,31974100,00,0.00,N,5,-110, 20241120,12810,12790,12990,12790,2642,33996690,00,0.00,N,5,-90, 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, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 73f6a1b71e0b..c42694e87ab3 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 +20241121,12620,13140,13170,12600,81228,1039985810,00,0.00,N,5,-520, 20241120,13140,13010,13330,13000,28754,377962600,00,0.00,N,2,90, 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, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index c0ea4399f7da..6bd14cd2769b 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 +20241121,25050,28050,28450,24700,9748263,251389999150,00,0.00,N,5,-3200, 20241120,28250,28450,29150,27050,5261369,147385151550,00,0.00,N,3,0, 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, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 512f8b47258c..d4f0a5ada1a8 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 +20241121,22250,21700,22400,21700,100536,2219871800,00,0.00,N,2,450, 20241120,21800,22300,22300,21650,88910,1952657950,00,0.00,N,5,-350, 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, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 5f1e64fe8128..9ddbcbbeb860 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 +20241121,11040,11100,11220,10920,130227,1439995210,00,0.00,N,5,-60, 20241120,11100,11390,11400,11060,180162,2019959770,00,0.00,N,5,-250, 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, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index c58efa2641d8..72be32342b7c 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 +20241121,16610,16560,16890,16560,12850,215144520,00,0.00,N,5,-80, 20241120,16690,16610,16730,16500,13625,226204540,00,0.00,N,2,160, 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, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 5dca6e98022a..6ad2cd7656fe 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 +20241121,827,851,909,815,1009445,873344799,00,0.00,N,5,-13, 20241120,840,852,860,838,48264,40726190,00,0.00,N,5,-21, 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, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 27c533284480..1cbba675e48f 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 +20241121,11250,11210,11410,11070,16105,181468720,00,0.00,N,5,-40, 20241120,11290,11240,11420,10790,76692,859148060,00,0.00,N,2,560, 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, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index b9027d27ff1b..77746021a3c0 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 +20241121,10270,10450,11490,10260,898727,9774530310,00,0.00,N,5,-150, 20241120,10420,11130,11150,10340,614438,6534004260,00,0.00,N,5,-1030, 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, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index db6613c9ff75..9a1bf32476fe 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 +20241121,4315,4455,4495,4315,11345,49586010,00,0.00,N,5,-140, 20241120,4455,4500,4675,4410,8506,38167495,00,0.00,N,5,-45, 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, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index fad7cb8e6bd9..ddd83e7fd783 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 +20241121,3360,3365,3475,3350,2788,9412110,00,0.00,N,3,0, 20241120,3360,3330,3365,3295,5849,19523040,00,0.00,N,5,-5, 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, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 456fec804147..c4ee21c9204e 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 +20241121,2670,2735,2750,2670,22596,60685495,00,0.00,N,5,-65, 20241120,2735,2740,2800,2700,38315,104425025,00,0.00,N,5,-70, 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, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index da11a6fde6cc..88d22406166e 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 +20241121,425,425,425,425,1471,625175,00,0.00,N,4,-75, 20241120,500,591,591,499,3050,1523216,00,0.00,N,5,-16, 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, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 75f87f5b45d1..aab697129e50 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 +20241121,3070,3190,3190,3020,74698,229475870,00,0.00,N,5,-30, 20241120,3100,3000,3185,2955,87142,267876300,00,0.00,N,2,40, 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, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 468f5c2b602a..42c3beb0b3c4 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 +20241121,3430,3425,3445,3340,10136,34388960,00,0.00,N,2,5, 20241120,3425,3330,3475,3320,14021,47597930,00,0.00,N,2,95, 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, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index af9774f14bb7..2c3be6c85417 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 +20241121,1289,1286,1305,1285,29534,38043597,00,0.00,N,5,-4, 20241120,1293,1288,1299,1288,15056,19480002,00,0.00,N,5,-3, 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, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index cfc2d025182c..27e4e1875a97 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 +20241121,136000,140400,140900,136000,96213,13221721900,00,0.00,N,5,-4400, 20241120,140400,142000,142000,138000,98007,13701249000,00,0.00,N,5,-900, 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, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index dba14c3cc04d..3fa352046a58 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 +20241121,5180,5150,5210,5060,25056,128929450,00,0.00,N,2,30, 20241120,5150,5250,5270,5100,28793,149288150,00,0.00,N,5,-100, 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, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 36b170ebb423..252ede617626 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 +20241121,42400,41950,43250,41200,29972,1272516850,00,0.00,N,2,1050, 20241120,41350,42700,42850,40900,40106,1676015250,00,0.00,N,5,-1000, 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, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index c622020799ed..6ac4d27e9a95 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 +20241121,49100,51000,51600,49100,409540,20467104850,00,0.00,N,5,-2400, 20241120,51500,50000,52400,49500,547455,27948940500,00,0.00,N,2,1500, 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, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index a23ea271e599..9de6e11e3e63 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 +20241121,2160,2140,2210,2125,357669,772968730,00,0.00,N,5,-5, 20241120,2165,2150,2210,2115,340085,732702485,00,0.00,N,2,5, 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, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index bd38360f2e18..d0535932991a 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 +20241121,6000,6200,6200,5800,33,196200,00,0.00,N,3,0, 20241120,6000,6200,6200,6000,2,12200,00,0.00,N,5,-140, 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, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index f842ef9803e7..7776925c1a1e 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 +20241121,1692,1579,1700,1550,652,1023691,00,0.00,N,2,102, 20241120,1590,1700,1796,1500,11703,17811222,00,0.00,N,5,-109, 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, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 2ff4e59b78f5..339797bac676 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241121,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241120,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241119,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 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, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 4d51179b3360..01a612223fb6 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 +20241121,115200,118800,118800,114900,13345,1546095600,00,0.00,N,5,-2000, 20241120,117200,113900,119300,113100,18187,2140068000,00,0.00,N,2,3300, 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, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index bdb98da246ee..17baed4c20e6 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 +20241121,11600,11700,11790,11500,131658,1531375790,00,0.00,N,5,-60, 20241120,11660,11840,11840,11610,142756,1673290210,00,0.00,N,5,-140, 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, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 73fffb21dfc9..ac072b8bb650 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 +20241121,31150,30250,31850,30200,68778,2154924450,00,0.00,N,2,200, 20241120,30950,31150,31700,29800,78559,2401666650,00,0.00,N,5,-100, 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, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 5cd8b6e9d12f..7d0aee74f2c7 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 +20241121,109300,110900,110900,108100,17532,1914376200,00,0.00,N,5,-700, 20241120,110000,106500,111000,106500,34987,3847607400,00,0.00,N,2,2000, 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, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 746fac690e1d..d27485686b38 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 +20241121,8450,8450,8600,8370,19642,166146480,00,0.00,N,3,0, 20241120,8450,8590,8690,8430,36435,311180980,00,0.00,N,5,-220, 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, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index ec088d2c3d70..113258dddc69 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 +20241121,13960,13950,14180,13820,45294,634387640,00,0.00,N,5,-110, 20241120,14070,14290,14410,13930,58470,825682610,00,0.00,N,5,-100, 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, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 4800548375a5..5428a7643565 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 +20241121,550,564,564,515,7403,3999008,00,0.00,N,5,-30, 20241120,580,597,597,540,20694,11232164,00,0.00,N,5,-16, 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, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index a81c9e06555a..bb144ac5c653 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 +20241121,3655,3705,3720,3580,100245,364451960,00,0.00,N,5,-70, 20241120,3725,3810,3810,3625,153474,566340840,00,0.00,N,5,-85, 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, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index cb7699a9714e..b0a586a44b15 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 +20241121,20950,21100,21150,20750,13476,281771050,00,0.00,N,5,-200, 20241120,21150,20800,21200,20750,10954,229751450,00,0.00,N,2,300, 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, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index f9c3096a0ea3..07d0e4de2e9c 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 +20241121,42850,43400,43450,42750,12733,549441300,00,0.00,N,5,-350, 20241120,43200,42300,43550,42100,14849,641636400,00,0.00,N,2,500, 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, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 914a87216ee1..56bec89f9763 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 +20241121,11880,11730,12040,11530,21169,249814130,00,0.00,N,2,240, 20241120,11640,11620,11790,11400,29266,338684840,00,0.00,N,2,20, 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, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index db308edea667..9867c8f9cfa4 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 +20241121,2355,2270,2495,2260,68103,161255525,00,0.00,N,2,65, 20241120,2290,2335,2385,2290,19166,44310850,00,0.00,N,5,-45, 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, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 7ddc34504140..81e81960812c 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 +20241121,1373,1399,1430,1332,151756,209625509,00,0.00,N,5,-26, 20241120,1399,1295,1425,1288,343443,474048669,00,0.00,N,2,104, 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, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 1e3980409f17..e356e5387e28 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 +20241121,20000,20100,20300,19810,41921,840698980,00,0.00,N,5,-100, 20241120,20100,20050,20350,19550,47129,937405180,00,0.00,N,2,100, 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, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 8430662f974c..263001f4d04d 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 +20241121,3075,3040,3125,2750,942411,2775221345,00,0.00,N,2,45, 20241120,3030,2845,3135,2740,1328812,3975048930,00,0.00,N,2,185, 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, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index dde0d52b27b0..57dcc63f6136 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 +20241121,78,73,78,68,28625,2231273,00,0.00,N,1,10, 20241120,68,60,69,57,181464,11238169,00,0.00,N,2,8, 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, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 43a956e601ab..840e2f98b1a0 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 +20241121,8770,8970,8970,8710,9728,85742320,00,0.00,N,5,-130, 20241120,8900,9030,9190,8830,8197,73446800,00,0.00,N,5,-130, 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, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index f64a26cb92b9..e2b64b8795ec 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 +20241121,1432,1443,1458,1432,147932,213334959,00,0.00,N,5,-40, 20241120,1472,1485,1535,1472,117320,173782009,00,0.00,N,5,-18, 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, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 2b503e99e861..6116cfba8740 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 +20241121,2565,2535,2585,2495,48769,124817910,00,0.00,N,2,30, 20241120,2535,2475,2540,2465,38035,95771340,00,0.00,N,2,60, 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, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 4ddc4e743b19..2af85dbc2471 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 +20241121,1401,1410,1490,1390,377501,537521079,00,0.00,N,5,-11, 20241120,1412,1400,1424,1399,93041,131044028,00,0.00,N,5,-1, 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, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 785c4872df66..355c562d34df 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 +20241121,5950,6800,6800,5940,223,1331790,00,0.00,N,2,30, 20241120,5920,5600,5920,5600,102,571830,00,0.00,N,5,-10, 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, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 4b94cade5119..7d96c6eb82c3 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 +20241121,5760,5820,5890,5740,37660,218286010,00,0.00,N,5,-120, 20241120,5880,5860,5940,5750,24043,140565910,00,0.00,N,2,60, 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, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 7b11dcb68376..5c119dec9cc7 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 +20241121,6160,6190,6190,6150,611,3767430,00,0.00,N,2,10, 20241120,6150,6000,6150,5950,1897,11374710,00,0.00,N,2,230, 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, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 0420b8dfd234..da5edd535112 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 +20241121,7880,8130,8940,7850,1228185,10308303030,00,0.00,N,5,-180, 20241120,8060,8700,8740,7840,688752,5630595720,00,0.00,N,5,-590, 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, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index b781cc3b4454..a5c73284e7dd 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 +20241121,7780,7600,7780,7550,2246,17157360,00,0.00,N,2,160, 20241120,7620,7700,7730,7550,1564,11935600,00,0.00,N,5,-80, 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, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 6498071600ae..00cf2a62ca71 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 +20241121,2500,2490,2615,2460,11932,29789295,00,0.00,N,2,10, 20241120,2490,2500,2500,2465,6339,15755955,00,0.00,N,2,5, 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, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 838cf7318069..c5c84c0d6de2 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 +20241121,3430,3450,3455,3320,14982,50949355,00,0.00,N,5,-20, 20241120,3450,3380,3505,3380,15819,54843475,00,0.00,N,2,35, 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, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index ff2a1c4c2830..3792ca4142b4 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241121,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241120,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241119,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 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, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 70bfda6e49c9..cbfd982b1a59 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 +20241121,2110,2160,2160,2110,12047,25625235,00,0.00,N,5,-35, 20241120,2145,2175,2220,2135,8753,18896145,00,0.00,N,5,-30, 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, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 3b08de53d811..98912b70bc85 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 +20241121,7600,7600,7710,7580,27944,212719970,00,0.00,N,3,0, 20241120,7600,7700,7770,7570,45325,345359950,00,0.00,N,5,-100, 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, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 2b1602035494..6fcc0dfa5458 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 +20241121,5810,5890,6150,5640,7410,43499170,00,0.00,N,5,-140, 20241120,5950,5830,6380,5830,9361,56090770,00,0.00,N,5,-60, 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, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 9c0122c4534a..122b39304e13 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 +20241121,15970,15810,16060,15640,43729,693632310,00,0.00,N,2,140, 20241120,15830,16000,16120,15730,77132,1228698340,00,0.00,N,5,-300, 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, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 61ecae2c31e7..f0be19c03fe3 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 +20241121,880,929,963,863,530636,487791318,00,0.00,N,5,-39, 20241120,919,924,939,909,120401,111555528,00,0.00,N,5,-6, 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, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index eed32e26a6da..b0e3f8c5192b 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 +20241121,13040,13250,13280,13010,11537,151484430,00,0.00,N,5,-210, 20241120,13250,13350,13500,13100,9219,122963950,00,0.00,N,5,-230, 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, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 0ea84c4b5af0..4fc145480ccd 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 +20241121,8730,8220,8890,8040,346644,2969013520,00,0.00,N,2,490, 20241120,8240,8260,8540,8220,113548,946036780,00,0.00,N,5,-20, 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, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index c718e1fa6bc5..5a2682621916 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 +20241121,3300,3375,3490,3260,42040,140795545,00,0.00,N,5,-75, 20241120,3375,3100,3560,3100,165773,554902420,00,0.00,N,2,275, 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, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 45c22f1adfad..b7472ed24d1f 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 +20241121,5130,5110,5190,5040,7292,37198840,00,0.00,N,3,0, 20241120,5130,5190,5300,5080,5764,29685540,00,0.00,N,5,-60, 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, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 8cdbbb543703..873772f95ec4 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 +20241121,2010,2010,2060,2000,138696,280578410,00,0.00,N,5,-20, 20241120,2030,2045,2060,2015,83394,169773090,00,0.00,N,5,-10, 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, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 9312cb28b9fd..9313d1f6fd53 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 +20241121,1889,2030,2030,1875,371262,714090237,00,0.00,N,5,-96, 20241120,1985,1978,2145,1946,964517,1968838227,00,0.00,N,2,40, 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, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index f7c5d74e397a..e3e8066ce929 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 +20241121,1892,1974,1974,1880,9162,17448522,00,0.00,N,5,-25, 20241120,1917,1939,1965,1880,5495,10519164,00,0.00,N,5,-22, 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, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 820c7e351663..eab5628b91e4 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 +20241121,10950,10990,11030,10860,14308,156323820,00,0.00,N,5,-20, 20241120,10970,10780,11050,10780,31788,348200850,00,0.00,N,2,60, 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, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 47366aa4997a..adf325fe859b 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 +20241121,16030,16120,16260,15900,105083,1693832020,00,0.00,N,2,60, 20241120,15970,15870,16200,15870,123995,1990936660,00,0.00,N,2,20, 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, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index f1a070aa3ea3..15b27fbbc8e4 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 +20241121,897,896,906,890,142793,128351397,00,0.00,N,2,2, 20241120,895,911,912,893,81162,72845737,00,0.00,N,5,-16, 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, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index e3d2279d5922..9592a0f780c7 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 +20241121,6360,6570,6580,6250,57159,363081190,00,0.00,N,5,-220, 20241120,6580,6250,6870,6170,128853,840081820,00,0.00,N,2,350, 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, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 2b89d78f55c9..dc4ff545865b 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 +20241121,5710,5710,5730,5680,160654,917027600,00,0.00,N,3,0, 20241120,5710,5630,5760,5600,237319,1355121820,00,0.00,N,2,90, 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, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 37ab5b88f6c1..510546233a48 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 +20241121,4605,5020,5030,4400,670268,3124362455,00,0.00,N,5,-485, 20241120,5090,4580,5730,4405,1318563,6596178730,00,0.00,N,2,460, 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, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index e8a605d35270..38b76ffdc50a 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 +20241121,3210,3220,3350,3180,50568,163623130,00,0.00,N,5,-40, 20241120,3250,3215,3335,3190,44049,143497545,00,0.00,N,2,35, 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, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 4f14dedbecaf..e20ab3dbef22 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 +20241121,12330,12320,12410,12060,11829,145030810,00,0.00,N,2,10, 20241120,12320,12310,12400,12150,11106,136536870,00,0.00,N,2,10, 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, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 4fd8bed61a52..0892ed4b7311 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 +20241121,3340,3385,3455,3320,139539,471008510,00,0.00,N,5,-50, 20241120,3390,3380,3400,3310,145406,488418165,00,0.00,N,2,10, 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, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index db7c8d8d179f..7d639ca8199c 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 +20241121,18470,18260,18600,18120,347813,6388639970,00,0.00,N,2,160, 20241120,18310,19000,19000,18270,463550,8558560840,00,0.00,N,5,-680, 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, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 712f38ec8918..d54c8d7bf7b3 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 +20241121,21850,23250,24200,20950,1005611,22378041500,00,0.00,N,5,-1400, 20241120,23250,27550,27650,22800,1505038,37018581750,00,0.00,N,5,-5700, 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, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index d4e47cf14630..2143535a737c 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 +20241121,6730,6800,6800,6500,5735,37998060,00,0.00,N,5,-70, 20241120,6800,6610,6970,6500,4419,29439320,00,0.00,N,5,-70, 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, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 44c5c9f7d129..88993a097d39 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,702,702,702,702,0,0,00,0.00,Y,3,0, 20241120,702,702,702,702,0,0,00,0.00,Y,3,0, 20241119,702,702,702,702,0,0,00,0.00,Y,3,37, 20241118,665,665,665,665,1,665,00,0.00,Y,5,-113, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 397e4a75a577..3f5e5d97c949 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 +20241121,6020,5930,6030,5850,5212,30967080,00,0.00,N,2,90, 20241120,5930,6000,6060,5900,21424,128774680,00,0.00,N,5,-70, 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, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 22935011b2d0..c35cbba7ca60 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 +20241121,4015,4055,4100,4015,65642,265558435,00,0.00,N,5,-80, 20241120,4095,4080,4150,4050,68197,279688690,00,0.00,N,5,-30, 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, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 4f779fbc6d71..d01cbb367a99 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 +20241121,994,987,998,974,21884,21515132,00,0.00,N,5,-4, 20241120,998,986,1000,983,9353,9271304,00,0.00,N,2,2, 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, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 302713344d55..35a85ffa880b 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 +20241121,3055,3070,3115,3035,471842,1449246110,00,0.00,N,5,-45, 20241120,3100,3120,3130,3065,329706,1020519265,00,0.00,N,2,5, 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, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 16d7e93deb77..c326268b5f4a 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 +20241121,30800,31050,31550,30050,9173,281130500,00,0.00,N,5,-900, 20241120,31700,31450,32400,31450,4551,145379100,00,0.00,N,5,-250, 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, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 1522eea3e902..89be03f3da16 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 +20241121,269000,275000,275000,266000,14719,3972427000,00,0.00,N,5,-3500, 20241120,272500,278000,281000,271500,14657,4046996500,00,0.00,N,5,-6500, 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, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index a05a1f9c076a..2d4508f2777c 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 +20241121,438000,449500,453000,427500,90686,39528528500,00,0.00,N,5,-13000, 20241120,451000,464000,475000,446500,80354,36617824000,00,0.00,N,5,-5000, 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, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index c71b78f59e96..49dddab22db2 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 +20241121,183900,182400,186000,179300,13121,2406689500,00,0.00,N,2,1500, 20241120,182400,188500,189300,182400,23391,4339855500,00,0.00,N,5,-5600, 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, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 01a99ce5b429..6b0a86f8657b 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 +20241121,1842,1696,1990,1679,815166,1525182500,00,0.00,N,2,132, 20241120,1710,1711,1720,1676,117646,199518020,00,0.00,N,5,-20, 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, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index aefd98fd1f21..84a2c64283eb 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 +20241121,27650,28750,28950,26350,2863221,79122021450,00,0.00,N,5,-1300, 20241120,28950,31250,31250,28900,1838418,54392626500,00,0.00,N,5,-1600, 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, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 71b37b219904..5762250960c8 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 +20241121,10490,10430,10600,10340,38064,399024090,00,0.00,N,5,-60, 20241120,10550,10400,10650,10260,52247,545794610,00,0.00,N,2,150, 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, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index b53367cb544b..60fb7c920e76 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 +20241121,2350,2350,2370,2335,69367,162987450,00,0.00,N,3,0, 20241120,2350,2350,2370,2315,74220,173541590,00,0.00,N,3,0, 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, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 24495f954258..33ca710fec26 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 +20241121,5000,5030,5160,4965,949578,4789004770,00,0.00,N,5,-70, 20241120,5070,5260,5300,5050,1008291,5181253940,00,0.00,N,5,-80, 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, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index ff2da215ca6f..2e102b92599b 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 +20241121,21100,20500,21350,20250,26423,551848950,00,0.00,N,2,250, 20241120,20850,21350,21500,20700,23386,493247000,00,0.00,N,5,-450, 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, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index a2d654d41237..9f26e9d4ea68 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 +20241121,1410,1427,1435,1399,21034,29692477,00,0.00,N,5,-17, 20241120,1427,1435,1435,1399,11344,15998824,00,0.00,N,3,0, 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, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 1b8f6fde0fdc..9a48b8fe1e9e 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,394,336,394,336,2,730,00,0.00,N,5,-1, 20241120,395,397,397,338,3,1130,00,0.00,N,5,-2, 20241119,397,397,397,397,0,0,00,0.00,N,3,-1, 20241118,398,400,400,323,3,1121,00,0.00,N,2,18, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index c60e5206efdb..48be2768118b 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 +20241121,6400,7220,7740,6350,9843295,69903976390,00,0.00,N,5,-590, 20241120,6990,5510,6990,5510,12467176,79966461320,00,0.00,N,1,1610, 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, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 427373606d15..e5b5894cdd97 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 +20241121,1565,1656,1714,1555,5727719,9308836120,00,0.00,N,5,-38, 20241120,1603,1514,1637,1420,6782674,10499511866,00,0.00,N,2,142, 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, diff --git a/299910/day/candle-day-250.csv b/299910/day/candle-day-250.csv index 4e23f3022fed..84e09461942f 100644 --- a/299910/day/candle-day-250.csv +++ b/299910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241121,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241120,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241119,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 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, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index a063349d0ebd..2b6f43ba361d 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 +20241121,11400,11660,11660,11170,61979,704530890,00,0.00,N,5,-260, 20241120,11660,12600,12600,11640,40515,478453470,00,0.00,N,5,-420, 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, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 32293c511160..3d542e79c9bf 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 +20241121,3765,3960,3960,3765,47079,180032745,00,0.00,N,5,-120, 20241120,3885,3900,3945,3845,40206,156582390,00,0.00,N,5,-35, 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, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 7c9574509064..79505e8947d9 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 +20241121,13550,13720,13900,13510,106950,1468920810,00,0.00,N,5,-170, 20241120,13720,13720,13930,13720,47182,652625020,00,0.00,N,5,-120, 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, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 144ff2b45ae0..f74f037619d2 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 +20241121,3585,3585,3785,3560,20219,74220240,00,0.00,N,3,0, 20241120,3585,3850,3850,3490,57609,210145600,00,0.00,N,5,-50, 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, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index a5f905735e99..b33451f4789f 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 +20241121,7810,7820,8240,7810,6262,49663150,00,0.00,N,5,-180, 20241120,7990,8260,8260,7920,12325,98671420,00,0.00,N,5,-270, 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, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index b8b0ebba724d..a0ca386cb8ba 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 +20241121,48500,48850,49200,47850,120011,5803336050,00,0.00,N,5,-1150, 20241120,49650,46350,52200,46050,336543,16760836750,00,0.00,N,2,3350, 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, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index d61901988435..ded3f88e8d35 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 +20241121,3895,3920,3980,3840,156883,611483895,00,0.00,N,5,-70, 20241120,3965,3870,4015,3815,134394,527126470,00,0.00,N,2,145, 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, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 9c3a7dd97774..51060ea1bd24 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, 20241120,6610,6610,6610,6610,0,0,00,0.00,Y,3,0, 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, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 6637432c8213..2d23c71e2943 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 +20241121,975,986,991,964,61066,59243063,00,0.00,N,5,-11, 20241120,986,1005,1014,982,42894,42434955,00,0.00,N,5,-19, 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, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 3632d8c2675e..393a6d3b7adf 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 +20241121,2665,2720,2720,2610,13380,35424465,00,0.00,N,2,30, 20241120,2635,2600,2680,2575,25063,65288625,00,0.00,N,2,55, 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, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index d53f4dc3dcf2..590cde2d9c24 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 +20241121,6830,6800,6900,6790,7725,52789780,00,0.00,N,5,-40, 20241120,6870,6910,6950,6830,7841,54078690,00,0.00,N,5,-40, 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, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 568c35ac80c9..1b0b73ef545a 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 +20241121,19770,21200,21400,19770,177429,3602119000,00,0.00,N,5,-980, 20241120,20750,21400,21600,20000,232859,4825673850,00,0.00,N,5,-350, 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, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index e8774252844f..cca90e37de5b 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 +20241121,20300,23050,23300,19890,466412,9809011140,00,0.00,N,5,-2650, 20241120,22950,24300,26250,22600,818574,19857064300,00,0.00,N,5,-1050, 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, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 724e57f098d3..b156b9c9ab59 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 +20241121,3670,3605,3710,3465,212476,763781315,00,0.00,N,2,35, 20241120,3635,3650,3700,3555,156127,562466825,00,0.00,N,5,-65, 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, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index e6b42129116f..cbff7147e16b 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 +20241121,14060,14760,14760,13220,444795,6167025520,00,0.00,N,5,-550, 20241120,14610,15380,15690,14500,387804,5865667870,00,0.00,N,5,-430, 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, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 47da6ecb5d00..1b64f45df73b 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 +20241121,4980,5010,5030,4910,14238,70627905,00,0.00,N,5,-50, 20241120,5030,5030,5090,4945,16170,80970745,00,0.00,N,5,-70, 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, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index f5085e2b800f..5efc4c79b136 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 +20241121,115200,115100,117000,114100,2804,324167900,00,0.00,N,5,-100, 20241120,115300,116900,116900,113700,2462,283412800,00,0.00,N,5,-500, 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, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index a6363ca7b28e..32b26643b4df 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 +20241121,2125,2130,2300,2080,585190,1275500940,00,0.00,N,5,-40, 20241120,2165,2150,2210,2030,701934,1463351510,00,0.00,N,2,10, 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, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 3eab3923add7..27bda5a19d61 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 +20241121,2950,3040,3040,2900,53657,158427375,00,0.00,N,5,-35, 20241120,2985,3070,3080,2960,156406,470593100,00,0.00,N,5,-5, 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, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index b8e107fb33fd..27c3e37e3b9a 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 +20241121,1236,1241,1248,1227,18690,23155097,00,0.00,N,2,3, 20241120,1233,1249,1262,1233,63247,78426550,00,0.00,N,5,-29, 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, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index eb7722f72d0f..e19ffe94569c 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 +20241121,3740,3730,3790,3730,31177,116860525,00,0.00,N,5,-15, 20241120,3755,3850,3850,3755,30696,116368075,00,0.00,N,5,-55, 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, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index e55f65cf3906..0071ac02e3e5 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 +20241121,1148,1141,1197,1141,181340,211553780,00,0.00,N,5,-16, 20241120,1164,1289,1289,1110,445868,526484158,00,0.00,N,5,-125, 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, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index db45990ade83..23190abba5c1 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 +20241121,5000,5030,5030,4925,30348,150883985,00,0.00,N,5,-20, 20241120,5020,4995,5030,4975,28948,144741010,00,0.00,N,2,25, 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, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 546d9f1871dc..ae36e427ac86 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 +20241121,143500,145800,145900,142600,42038,6040632400,00,0.00,N,5,-2500, 20241120,146000,148500,148500,144600,68149,9961543600,00,0.00,N,5,-1900, 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, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index e60818ea4eaa..b7eb593a15e5 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 +20241121,2600,2600,2760,2565,49950,132082905,00,0.00,N,5,-15, 20241120,2615,2610,2695,2610,34266,90343075,00,0.00,N,5,-45, 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, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 499038d4429b..37c96900fffa 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 +20241121,2510,2600,2600,2455,14634,36931655,00,0.00,N,5,-80, 20241120,2590,2590,2605,2500,18625,47722980,00,0.00,N,2,20, 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, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 2240ff133b91..b0564fd327ef 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 +20241121,4820,4715,4975,4700,7224,34495945,00,0.00,N,2,85, 20241120,4735,4775,4775,4635,7182,33902285,00,0.00,N,5,-40, 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, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index c989008b90ca..b419af5ab8b9 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 +20241121,10290,10860,11130,10290,334267,3507637880,00,0.00,N,5,-640, 20241120,10930,10850,11930,10520,493090,5521611050,00,0.00,N,3,0, 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, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 925e45f22bf4..3859e573a20e 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,199,199,199,199,0,0,00,0.00,Y,3,0, 20241120,199,199,199,199,0,0,00,0.00,Y,3,0, 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, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 0e852e937be6..11dabbbb8e6c 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 +20241121,2540,2370,2540,2340,139122,341518550,00,0.00,N,2,170, 20241120,2370,2425,2425,2305,39425,92531790,00,0.00,N,2,30, 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, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 845e7f753490..8f79eb465ace 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 +20241121,3635,3690,3750,3615,28597,104841410,00,0.00,N,5,-55, 20241120,3690,3680,3735,3675,20391,75084790,00,0.00,N,5,-5, 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, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index c5bc96d8a3bd..00015c0a90b1 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 +20241121,2560,2605,2620,2555,86709,223285240,00,0.00,N,5,-45, 20241120,2605,2610,2630,2590,74189,193535450,00,0.00,N,5,-20, 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, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index f1ec844aaf2a..6948e23f649f 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 +20241121,83800,85700,87400,63000,774178,62438157100,00,0.00,N,5,-1700, 20241120,85500,95800,95800,85500,478838,42638454500,00,0.00,N,5,-6800, 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, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 59cc94242db2..2e5eab504d6e 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 +20241121,1404,1421,1421,1370,69620,96593842,00,0.00,N,5,-17, 20241120,1421,1376,1421,1376,70583,99795899,00,0.00,N,2,18, 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, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 9882e2498206..0bdab03a7407 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 +20241121,4495,4680,4680,4400,1050,4662730,00,0.00,N,5,-50, 20241120,4545,4680,4680,4545,4,18450,00,0.00,N,2,60, 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, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 5007ea093de1..e813e224ba61 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 +20241121,6520,6700,6790,6520,4946,32464700,00,0.00,N,5,-180, 20241120,6700,6630,6700,6570,10438,69153180,00,0.00,N,3,0, 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, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 58f17191749e..8b47a16edf54 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 +20241121,7420,7570,7570,7410,9184,68619370,00,0.00,N,5,-110, 20241120,7530,7360,7560,7360,19582,146426720,00,0.00,N,2,110, 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, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 5b377069a973..4ff031d61acd 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 +20241121,13670,17570,18800,13110,3331815,53307392580,00,0.00,N,5,-1110, 20241120,14780,11980,14780,11980,647652,9217961560,00,0.00,N,1,3410, 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, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 8a34af8d2f1e..afc69b030e83 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 +20241121,4000,4300,4500,3600,1006,3818600,00,0.00,N,5,-200, 20241120,4200,4300,4300,4100,23,96800,00,0.00,N,3,0, 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, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index ec916d7e7acf..fd94bb840ea2 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 +20241121,1378,1372,1420,1353,9952,13615881,00,0.00,N,2,6, 20241120,1372,1407,1447,1362,2987,4159918,00,0.00,N,5,-37, 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, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 12d145099544..9a3f8adc6fad 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 +20241121,6190,6110,6300,6040,98354,606548890,00,0.00,N,2,10, 20241120,6180,6650,6650,6120,68644,428113540,00,0.00,N,5,-170, 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, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 9413b2fbb749..f1e3ab6731b2 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 +20241121,2900,2810,2980,2765,307995,891092210,00,0.00,N,2,100, 20241120,2800,2730,2870,2705,218674,607434385,00,0.00,N,2,30, 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, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 0424547035ce..ba42dd9041d1 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 +20241121,5130,5260,5290,5120,7220,37380030,00,0.00,N,5,-100, 20241120,5230,5260,5420,5190,5710,30151550,00,0.00,N,5,-30, 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, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 8f73cbce0bd3..7abae793811f 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 +20241121,17670,18150,18230,16800,509976,8986880590,00,0.00,N,5,-700, 20241120,18370,17360,18910,17310,788473,14355547710,00,0.00,N,2,1150, 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, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index e3177a0fae30..acdd559d69e8 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 +20241121,6230,6610,6790,6170,896992,5813296450,00,0.00,N,5,-390, 20241120,6620,6740,7170,6580,1683100,11527564820,00,0.00,N,5,-250, 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, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 7f5d6b90cf09..a29893e280d8 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 +20241121,16790,16640,16900,16530,2487237,41797905260,00,0.00,N,2,180, 20241120,16610,16380,16690,16380,2248291,37367570390,00,0.00,N,2,220, 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, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 85953a960e2a..73a15fed0de2 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 +20241121,3400,3395,3450,3350,15378,52412730,00,0.00,N,3,0, 20241120,3400,3590,3590,3385,26629,92032335,00,0.00,N,5,-65, 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, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index a6f01547dfbe..1d3268da1a26 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,279,279,279,279,0,0,00,0.00,Y,3,0, +20241121,279,279,279,279,0,0,00,0.00,Y,3,0, +20241120,279,279,279,279,0,0,00,0.00,Y,0,0, 20241119,279,279,279,279,0,0,00,0.00,Y,0,0, 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, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index c64ccefa4150..d0ecdd7fdcf1 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 +20241121,30750,30800,31450,30450,106047,3283853600,00,0.00,N,5,-50, 20241120,30800,29900,31550,29800,117665,3614399700,00,0.00,N,2,950, 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, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index db21e1647349..fcd317f927a1 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 +20241121,3340,3280,3340,3280,10981,36368935,00,0.00,N,2,25, 20241120,3315,3420,3420,3285,19714,65249985,00,0.00,N,5,-15, 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, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 0c438af6ec8d..e160e4a3ae74 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 +20241121,3950,4025,4025,3880,38572,152713300,00,0.00,N,5,-75, 20241120,4025,3990,4355,3990,6575,26997595,00,0.00,N,5,-75, 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, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index c487772b5d2d..f47224572e6c 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 +20241121,6440,6070,7010,5830,802102,5186250730,00,0.00,N,2,370, 20241120,6070,6100,6250,6000,108194,658906560,00,0.00,N,5,-80, 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, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 17c19b94c076..8a92f6714077 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 +20241121,2940,3020,3080,2860,158388,467868320,00,0.00,N,5,-100, 20241120,3040,3100,3140,2940,128572,386632330,00,0.00,N,5,-110, 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, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index f4f907d183a6..08f9e64bf2f7 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 +20241121,4605,4675,4845,4600,23257,108056410,00,0.00,N,5,-95, 20241120,4700,4710,4870,4660,27407,129973970,00,0.00,N,3,0, 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, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 1881aed744d5..4ef0f1379573 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 +20241121,9940,9700,9980,9470,514995,5031754160,00,0.00,N,2,490, 20241120,9450,9690,9760,9450,218151,2088663700,00,0.00,N,5,-400, 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, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index bab62cba61bf..6b5ed73c491f 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,6200,6200,6200,6200,1000,6200000,00,0.00,N,3,0, 20241120,6200,6200,6200,6200,10,62000,00,0.00,N,3,0, 20241119,6200,6200,6200,6200,0,0,00,0.00,N,3,-150, 20241118,6350,6200,6400,5600,83,494950,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 09c9277d4342..3bd48501b24a 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 +20241121,15400,15510,15970,15250,5544,85631830,00,0.00,N,5,-170, 20241120,15570,15700,15780,15340,4697,73148080,00,0.00,N,2,20, 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, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 94c9aeaf304c..c77316075e4d 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 +20241121,4850,4870,4905,4810,21109,102429935,00,0.00,N,2,10, 20241120,4840,4840,4960,4825,21424,105032440,00,0.00,N,2,10, 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, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 21501519579b..9c2e0207af92 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 +20241121,4370,4580,4580,4320,29688,129976785,00,0.00,N,5,-160, 20241120,4530,4640,4640,4530,4949,22686365,00,0.00,N,5,-100, 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, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 97b9555746ca..e1ff2d851d8a 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 +20241121,3030,3100,3100,2995,11651,35312510,00,0.00,N,5,-55, 20241120,3085,3125,3170,3085,6980,21653970,00,0.00,N,5,-50, 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, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 38623d6210bf..f0511d514360 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 +20241121,3405,3490,3490,3350,12124,41080935,00,0.00,N,5,-25, 20241120,3430,3550,3550,3410,37245,128648160,00,0.00,N,5,-80, 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, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 09f9a8038004..07e703bb2f25 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 +20241121,8260,8410,8470,8120,9733,79892960,00,0.00,N,5,-210, 20241120,8470,8000,8590,8000,16059,133874960,00,0.00,N,2,440, 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, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index d620224146bc..88624ea4f72d 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 +20241121,4500,4500,4800,4500,433,1951890,00,0.00,N,5,-285, 20241120,4785,4405,4785,4405,67,313260,00,0.00,N,2,285, 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, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 970eebe3fe46..ff02326eec97 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 +20241121,2885,2925,2930,2880,212264,614905760,00,0.00,N,5,-40, 20241120,2925,2935,2990,2910,185976,546133250,00,0.00,N,5,-5, 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, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 4c36a55f279d..9c3a17ffed2b 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 +20241121,17540,17580,17820,17430,111894,1964007780,00,0.00,N,5,-50, 20241120,17590,17510,17770,17200,109775,1923397570,00,0.00,N,2,210, 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, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 6538f6015055..b246f89b8c7c 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 +20241121,2885,2910,3000,2865,135269,394709375,00,0.00,N,5,-25, 20241120,2910,2920,3010,2865,154522,455556270,00,0.00,N,5,-10, 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, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 2335134eb8f3..7445a5120801 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 +20241121,2315,2435,2435,2275,350817,811543070,00,0.00,N,5,-125, 20241120,2440,2395,2450,2315,355976,856888315,00,0.00,N,2,130, 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, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index f6a81902bbe2..66e6ca1211b4 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 +20241121,1662,1683,1703,1610,57726,95206276,00,0.00,N,5,-41, 20241120,1703,1820,1820,1683,43569,74821844,00,0.00,N,5,-23, 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, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index a87083caf9d9..e2b2338e9ebd 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 +20241121,4850,4945,4945,4740,22880,110233940,00,0.00,N,5,-60, 20241120,4910,4905,4955,4850,31675,154915495,00,0.00,N,2,5, 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, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index c2c6874e8734..f05e753fabd0 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 +20241121,17130,17990,17990,17130,164825,2869625150,00,0.00,N,5,-1020, 20241120,18150,17900,18290,17660,219718,3969238860,00,0.00,N,2,490, 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, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 872c866a7f18..258145565f7b 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 +20241121,19000,19180,19250,18940,40084,763927870,00,0.00,N,5,-180, 20241120,19180,19380,19560,19180,21677,417847100,00,0.00,N,5,-250, 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, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index fc6e7bab34eb..db91c7a8d923 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 +20241121,5200,5280,5480,5130,94161,493124570,00,0.00,N,5,-10, 20241120,5210,5220,5370,5180,22341,116940020,00,0.00,N,5,-50, 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, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 9c5918a633a3..a474925be356 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 +20241121,14300,14010,14430,13970,19672,279598300,00,0.00,N,2,290, 20241120,14010,14450,14600,14000,19020,269360270,00,0.00,N,5,-490, 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, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 655043b03fe3..8d9db368a862 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 +20241121,7560,8350,8370,7550,444675,3484675810,00,0.00,N,5,-610, 20241120,8170,8040,8350,7830,492714,3990596010,00,0.00,N,2,60, 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, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 1dfa7f378727..5603f6501a69 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 +20241121,823,870,881,820,140877,117684012,00,0.00,N,5,-55, 20241120,878,867,881,847,117374,100743493,00,0.00,N,2,3, 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, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 474c2f043bf8..4341a54bc101 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 +20241121,2455,2495,2495,2300,1038,2436775,00,0.00,N,5,-30, 20241120,2485,2580,2580,2250,6974,16518570,00,0.00,N,5,-5, 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, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index d1577f3246c1..f3a3bfca7843 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,161,161,161,161,0,0,00,0.00,Y,3,0, +20241121,161,161,161,161,0,0,00,0.00,Y,3,0, +20241120,161,161,161,161,0,0,00,0.00,Y,0,0, 20241119,161,161,161,161,0,0,00,0.00,Y,0,0, 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, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 68c2d23b771a..e0213093a19c 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 +20241121,23700,23250,25100,21000,1474050,34285829500,00,0.00,N,2,700, 20241120,23000,26050,26800,22450,1496206,35653919500,00,0.00,N,5,-3450, 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, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index dc6bb58eb396..afc9572f47e3 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 +20241121,5470,5490,5520,5060,42408,220804840,00,0.00,N,5,-20, 20241120,5490,5540,5700,5430,5255,29065240,00,0.00,N,5,-50, 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, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index b4c56873214a..2951d5c5124f 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 +20241121,21100,21250,21400,21100,364946,7753596650,00,0.00,N,5,-150, 20241120,21250,21100,21300,21000,306508,6494618750,00,0.00,N,2,150, 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, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index e8637b5b5584..50dd20a40f26 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 +20241121,11750,11580,11950,11520,60354,707653940,00,0.00,N,2,50, 20241120,11700,11800,11890,11570,62852,736287920,00,0.00,N,5,-100, 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, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index e7f746ea9c5f..5a1ebc7207ce 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 +20241121,97600,98500,99000,94300,232643,22594208900,00,0.00,N,5,-300, 20241120,97900,98300,100200,96500,238806,23494940000,00,0.00,N,2,400, 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, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index ff1bd1f66799..5e18308d723a 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 +20241121,5350,6370,6510,5310,173711,985602960,00,0.00,N,5,-980, 20241120,6330,6950,6950,6330,86007,564426120,00,0.00,N,5,-620, 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, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index aeb89b974526..0492e5667035 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 +20241121,5700,5900,6160,5330,4488,25378940,00,0.00,N,5,-200, 20241120,5900,6000,6000,5850,122,725360,00,0.00,N,2,100, 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, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 5bd06ee3d564..5ad71f3507e7 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 +20241121,54900,65700,67100,54300,5376451,319033680700,00,0.00,N,5,-9600, 20241120,64500,63000,65500,61500,2277366,145394076500,00,0.00,N,2,100, 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, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 61f036f32f00..5d6a7bc9145b 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 +20241121,870,904,904,850,89596,78252870,00,0.00,N,5,-35, 20241120,905,925,925,899,53986,48831054,00,0.00,N,5,-7, 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, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index e8e7fc3ef9cf..00b5a89b2086 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 +20241121,228500,236000,237500,224000,328753,75429721000,00,0.00,N,5,-7500, 20241120,236000,225000,237500,223000,344627,79729338500,00,0.00,N,2,11500, 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, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 0f5edf8cea23..f67bad944415 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 +20241121,6830,6790,6830,6650,12617,85050080,00,0.00,N,2,20, 20241120,6810,6580,7030,6530,116198,794219600,00,0.00,N,2,220, 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, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index ef9d72032b59..6df065803698 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 +20241121,3235,3245,3270,3215,324576,1053290600,00,0.00,N,2,5, 20241120,3230,3150,3265,3140,475366,1525827665,00,0.00,N,2,40, 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, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 61a1fe02219a..cd5f15bec521 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 +20241121,3890,3860,3910,3860,42583,165154855,00,0.00,N,5,-5, 20241120,3895,3885,3905,3860,22443,87157325,00,0.00,N,2,5, 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, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 14f927a05841..5227e179ffce 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 +20241121,10300,10140,10410,10000,36851,376576610,00,0.00,N,2,160, 20241120,10140,10190,10300,10000,27264,275951660,00,0.00,N,5,-50, 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, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index b03f4d4a7c85..110e6f9ce537 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 +20241121,2425,2520,2520,2415,110281,270919600,00,0.00,N,5,-95, 20241120,2520,2600,2600,2470,63361,159145470,00,0.00,N,5,-80, 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, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 0330cbc3663d..ef253e8d11ca 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 +20241121,626,612,629,605,96029,58839551,00,0.00,N,2,15, 20241120,611,611,620,608,105450,64562715,00,0.00,N,5,-6, 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, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 4d2b8d26c1fe..9030c3966985 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241120,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 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, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 850bf266dfd2..ae8bd93b46fc 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 +20241121,3370,3450,3450,3315,17051,57326610,00,0.00,N,5,-80, 20241120,3450,3470,3490,3370,17786,60864665,00,0.00,N,5,-50, 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, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 1c6c471f60c8..66efafc3f14b 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 +20241121,982,1053,1054,981,39961,40301562,00,0.00,N,5,-5, 20241120,987,998,1007,981,20047,19770806,00,0.00,N,5,-11, 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, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index bb596168b51a..3bb75a8d1f36 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 +20241121,3600,3630,3755,3590,34536,125927310,00,0.00,N,5,-30, 20241120,3630,3635,3680,3605,44730,162454230,00,0.00,N,3,0, 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, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 00a393bc8c33..39791489def7 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 +20241121,2150,2220,2250,2150,65499,143095205,00,0.00,N,5,-90, 20241120,2240,2250,2280,2240,27039,60857890,00,0.00,N,5,-30, 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, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index ccc2cd34d2d5..fd8595c398ff 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 +20241121,1320,1324,1324,1295,16087,21025289,00,0.00,N,5,-4, 20241120,1324,1278,1324,1260,44533,58108858,00,0.00,N,2,46, 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, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 377dde116a1c..7ac0a9413ac7 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 +20241121,3885,4060,4180,3810,2559816,10111926480,00,0.00,N,5,-295, 20241120,4180,3820,4595,3810,12556545,54509463915,00,0.00,N,2,280, 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, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 3f9ba9b2b4b8..2b3f3a1d9f67 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 +20241121,8360,8320,8440,8220,18768,157307240,00,0.00,N,2,40, 20241120,8320,8790,8790,8200,37365,314120790,00,0.00,N,5,-270, 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, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 509297641a52..184216bd2ccc 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 +20241121,5450,5420,5470,5410,99997,544458780,00,0.00,N,2,30, 20241120,5420,5400,5470,5290,177818,960624980,00,0.00,N,2,40, 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, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 0cf790972a62..f1ad9166622c 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 +20241121,5480,5610,5640,5340,248290,1350397530,00,0.00,N,5,-120, 20241120,5600,5680,5710,5550,121252,683267040,00,0.00,N,5,-20, 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, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 4e16810be198..da2ead82c432 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 +20241121,2840,2830,2960,2785,31918,90964740,00,0.00,N,2,10, 20241120,2830,3000,3010,2830,31134,89953285,00,0.00,N,5,-170, 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, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index b91b7d1ae415..558800227e1a 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 +20241121,1568,1595,1610,1520,186322,292369498,00,0.00,N,5,-44, 20241120,1612,1514,1612,1461,342538,518897152,00,0.00,N,2,82, 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, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 89f7afd4a7c7..02f26acb64e1 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 +20241121,8040,8210,8230,8030,569872,4611216780,00,0.00,N,5,-190, 20241120,8230,8170,8430,8170,534929,4449821040,00,0.00,N,2,100, 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, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index ba84db753ba3..696b9ed3a9e9 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 +20241121,3495,3495,3495,2975,734,2231395,00,0.00,N,3,0, 20241120,3495,3490,3495,3000,233,726420,00,0.00,N,2,5, 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, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 9cd62a81c046..d6e127fe65ae 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 +20241121,1304,1315,1333,1302,184713,243175908,00,0.00,N,5,-11, 20241120,1315,1350,1353,1285,338974,450272487,00,0.00,N,5,-17, 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, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 5015a53a79b4..37a7b307587a 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 +20241121,15020,15230,15350,15010,159841,2416093920,00,0.00,N,5,-200, 20241120,15220,15620,15710,14810,443327,6734371830,00,0.00,N,5,-610, 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, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 24222022a7e7..dd6fea6de132 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 +20241121,9190,9200,9310,9150,83816,774205110,00,0.00,N,5,-60, 20241120,9250,9230,9420,9200,97453,905948510,00,0.00,N,5,-70, 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, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 9bcc5730faef..39a4c33ad993 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 +20241121,4475,4555,4610,4465,657021,2956801815,00,0.00,N,5,-105, 20241120,4580,5090,5120,4550,2707233,13126028855,00,0.00,N,2,85, 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, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 64ae9c03d37c..c06ca436f457 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 +20241121,10390,10370,10840,10370,149347,1576647050,00,0.00,N,2,20, 20241120,10370,10830,10880,10190,225199,2353221000,00,0.00,N,5,-420, 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, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index fa7a46caa1e3..f0ca4bbdbbfe 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 +20241121,7970,8000,8000,7700,772,6105950,00,0.00,N,2,30, 20241120,7940,8160,8240,7800,7278,59396850,00,0.00,N,5,-120, 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, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index e3f755db38f5..e11d0a4e892a 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 +20241121,6140,6250,6400,6110,383500,2399404410,00,0.00,N,5,-110, 20241120,6250,6510,7380,6250,2604493,17634030210,00,0.00,N,5,-310, 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, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 01be04aa9ad0..ce1f0c8e0d10 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 +20241121,4620,4675,4675,4570,48153,222198240,00,0.00,N,3,0, 20241120,4620,4675,4675,4585,15580,71961815,00,0.00,N,3,0, 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, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index e84c62c96509..50b13f2c3149 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 +20241121,24200,27350,27750,24050,665396,16836373100,00,0.00,N,5,-3050, 20241120,27250,27550,28550,26950,462227,12753122350,00,0.00,N,5,-1000, 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, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 521f71fd9cd1..bb0f4c62922d 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 +20241121,7800,8090,8100,7570,154172,1188000860,00,0.00,N,5,-240, 20241120,8040,8300,8300,7920,100562,805162950,00,0.00,N,5,-160, 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, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 4c4bced1a6bb..d5a746292ccd 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 +20241121,9810,9730,10080,9440,153927,1509604250,00,0.00,N,2,60, 20241120,9750,10310,10370,9700,118383,1174600400,00,0.00,N,5,-620, 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, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index ee0d4c6ef008..f5a2cde7e17f 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 +20241121,1956,1960,1980,1923,76123,147995028,00,0.00,N,5,-24, 20241120,1980,2005,2010,1940,181199,355206000,00,0.00,N,5,-25, 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, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index a5bf5389f76e..b02ae7760f5c 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 +20241121,2655,3010,3010,2385,3277018,8649573090,00,0.00,N,5,-355, 20241120,3010,3020,3055,2910,1902598,5704236895,00,0.00,N,2,35, 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, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 1b700a69842a..5e42241cdc0e 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 +20241121,1285,1265,1339,1244,79050,103360096,00,0.00,N,2,30, 20241120,1255,1260,1329,1203,52019,66278027,00,0.00,N,2,24, 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, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 8da0a8ed10e1..12adda90b306 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 +20241121,60800,64200,64200,60500,67663,4145399600,00,0.00,N,5,-3000, 20241120,63800,63200,65100,62600,34923,2241887200,00,0.00,N,3,0, 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, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index eef8829fc9a8..ca899acc1aea 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 +20241121,2825,2730,3300,2730,257896,774965380,00,0.00,N,2,45, 20241120,2780,2890,2905,2770,18506,52140480,00,0.00,N,5,-85, 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, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index e8cb6295bc88..375a8526c687 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 +20241121,1583,1540,1583,1506,143503,222007333,00,0.00,N,2,41, 20241120,1542,1549,1564,1517,87059,134094710,00,0.00,N,5,-7, 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, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 808c226bb6e6..6997495f697b 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 +20241121,2300,2300,2300,2200,21,47300,00,0.00,N,2,55, 20241120,2245,2500,2500,2200,2912,6445225,00,0.00,N,5,-225, 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, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 98ed65873fa3..c2a87dd147c1 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 +20241121,696,699,699,674,58,39162,00,0.00,N,5,-96, 20241120,792,699,797,678,104,72137,00,0.00,N,5,-5, 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, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 9085c858fad6..68cafd9058ea 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 +20241121,1934,1996,1996,1859,12509,23685278,00,0.00,N,5,-5, 20241120,1939,1997,1997,1864,6431,12378754,00,0.00,N,2,6, 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, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index ec33baa58302..6d18ded15001 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 +20241121,37150,37200,37300,37050,10459,388530700,00,0.00,N,5,-100, 20241120,37250,37600,37600,37100,10788,401294850,00,0.00,N,5,-50, 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, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index d506bc954c1e..8ac7509e7324 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 +20241121,1578,1565,1590,1565,5971,9387534,00,0.00,N,2,13, 20241120,1565,1595,1685,1550,18734,29903286,00,0.00,N,5,-43, 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, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 53972a2a61d8..012593e1bfb7 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 -20241120,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, -20241119,1300,1400,1400,1300,79,104600,00,0.00,Y,5,-200, +20241121,1105,1200,1200,1105,120,133600,00,0.00,N,4,-195, +20241120,1300,1300,1300,1300,0,0,00,0.00,N,3,0, +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, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 61658a1d88b0..80dad11f40d1 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 +20241121,2070,2090,2125,2030,56257,116160905,00,0.00,N,5,-20, 20241120,2090,2125,2170,2075,49834,104488845,00,0.00,N,5,-35, 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, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 23bab05d090d..039338ef75d9 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 +20241121,2810,2855,3090,2790,252338,736042665,00,0.00,N,5,-115, 20241120,2925,2900,3110,2805,536839,1564734720,00,0.00,N,2,25, 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, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index d38992cb3695..018449a5ff77 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 +20241121,2120,2130,2180,2065,106467,223593025,00,0.00,N,2,35, 20241120,2085,2135,2135,2075,43534,91408130,00,0.00,N,5,-15, 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, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 875958688295..e4974949e717 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 +20241121,1958,1960,1970,1918,75838,148461596,00,0.00,N,5,-2, 20241120,1960,2035,2035,1960,22158,44200622,00,0.00,N,5,-85, 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, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 730c687fee80..bbc2c1ddc6ba 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 +20241121,34800,34450,35900,32350,179196,6162955900,00,0.00,N,2,750, 20241120,34050,34600,36700,33550,203391,7144415450,00,0.00,N,5,-250, 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, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index c3bdb9325659..3f2e7e3de623 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 +20241121,1959,2030,2075,1959,74378,148135227,00,0.00,N,5,-26, 20241120,1985,2010,2065,1964,81245,161234549,00,0.00,N,5,-12, 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, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 1e78dfe9e989..4c3c2391b0ea 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 +20241121,5470,5460,5480,5420,8480,46252170,00,0.00,N,3,0, 20241120,5470,5480,5480,5440,8185,44694500,00,0.00,N,5,-10, 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, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index a0022c30d6c1..04bb30836e40 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 +20241121,4935,4960,5000,4745,6289,30464295,00,0.00,N,3,0, 20241120,4935,4905,5120,4830,4752,23252085,00,0.00,N,5,-15, 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, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index a7ecf52b2a50..651faa3c11ac 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 +20241121,685,666,696,662,196813,134451531,00,0.00,N,5,-3, 20241120,688,712,712,685,263431,182145382,00,0.00,N,5,-32, 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, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 1ba239073c29..ab5577e5e8b5 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 +20241121,5750,5870,5950,5750,49406,286793090,00,0.00,N,5,-100, 20241120,5850,5650,6260,5650,394605,2379739320,00,0.00,N,2,180, 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, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index d1f6b168aacf..f3d0ede6fde8 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 +20241121,55300,56800,57100,54800,46385,2575668500,00,0.00,N,5,-1000, 20241120,56300,56700,57600,55100,31303,1753449300,00,0.00,N,5,-1300, 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, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index a7776579a8f9..d59434cb548f 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 +20241121,19780,19210,19850,19170,61319,1200845070,00,0.00,N,2,540, 20241120,19240,20100,20150,19190,67752,1327411540,00,0.00,N,5,-960, 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, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 5dc472f8d814..bf89e19a8b8c 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 +20241121,6980,6900,7020,6820,8682,60220820,00,0.00,N,2,130, 20241120,6850,6890,7220,6810,6744,46697940,00,0.00,N,5,-40, 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, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index aa8399d36f78..b4402ebc0ef0 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 +20241121,140900,139400,143200,137500,147877,20818973600,00,0.00,N,2,1300, 20241120,139600,138200,143200,136100,141051,19759737900,00,0.00,N,5,-1300, 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, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index e6650476f822..8ff02af83161 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 +20241121,2975,2940,2980,2930,375117,1111987210,00,0.00,N,2,25, 20241120,2950,2905,2950,2880,296433,864336765,00,0.00,N,2,45, 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, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index a5dfc37591f1..03945badbd5c 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 +20241121,4030,4000,4035,3975,27691,111230000,00,0.00,N,2,20, 20241120,4010,3930,4010,3930,69330,276139845,00,0.00,N,2,85, 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, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index cd50b42325eb..e5c34983971d 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,5710,5710,5710,5710,200,1142000,00,0.00,N,5,-170, 20241120,5880,5880,5880,5880,200,1176000,00,0.00,N,5,-170, 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, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 874d635a1240..2c72fb58ab44 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 +20241121,1465,1429,1489,1401,9819,14183379,00,0.00,N,2,21, 20241120,1444,1430,1465,1419,9634,13966008,00,0.00,N,2,23, 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, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index cff4845f8503..d8e46a426e34 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 +20241121,7030,6930,7270,6880,14555,101656440,00,0.00,N,2,20, 20241120,7010,7280,7340,7000,20291,144528500,00,0.00,N,5,-260, 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, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index b6bd94182e7e..1515ee827354 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 +20241121,9470,9320,10400,9020,613276,6011572450,00,0.00,N,2,170, 20241120,9300,10330,11300,9290,881067,9234619450,00,0.00,N,5,-710, 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, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index edba353d772d..71e7c8db2732 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 +20241121,3140,3220,3220,3125,29597,93457110,00,0.00,N,5,-65, 20241120,3205,3160,3225,3160,28000,89494925,00,0.00,N,5,-5, 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, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index b72690ce8a39..da9e7f85a8cd 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 +20241121,37300,37850,38150,35950,140855,5244531200,00,0.00,N,5,-550, 20241120,37850,37800,38350,36950,62464,2359417800,00,0.00,N,5,-50, 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, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 93a63c7c9a48..4c1990aa2f90 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 +20241121,2895,2975,3015,2855,138684,402039465,00,0.00,N,5,-80, 20241120,2975,2910,2975,2875,32571,95577370,00,0.00,N,2,60, 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, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 46203db07eed..7e4d00cd8923 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 +20241121,647,500,647,488,7050664,4405310484,00,0.00,N,1,149, 20241120,498,471,498,454,287161,135689690,00,0.00,N,2,27, 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, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 2b4a08cdac2c..9c804e353b3e 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 +20241121,214000,217000,217500,208500,204473,43676313500,00,0.00,N,5,-3500, 20241120,217500,216000,219500,213500,195564,42567225000,00,0.00,N,2,1500, 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, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 801a4cba4914..7c330d014f51 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 +20241121,6650,6550,6650,6430,12983,84301950,00,0.00,N,2,100, 20241120,6550,6650,6680,6530,12000,78818070,00,0.00,N,5,-70, 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, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 90e33a6ee324..2233c515f590 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 +20241121,2235,2160,2290,2100,30219,67286750,00,0.00,N,2,45, 20241120,2190,2165,2195,2125,14443,31431255,00,0.00,N,2,5, 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, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 182e2e7b80dd..b1faba41ee81 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 +20241121,726,702,729,698,123827,87830384,00,0.00,N,2,24, 20241120,702,724,726,699,977912,677803285,00,0.00,N,5,-19, 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, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 115500d6cb47..37ddbd94fc9e 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 +20241121,15330,15260,15420,15210,121530,1859712380,00,0.00,N,2,10, 20241120,15320,15400,15430,15130,149174,2279551380,00,0.00,N,5,-80, 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, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 991d10737a38..d715bb87ed24 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 +20241121,4170,4300,4300,4125,20462,85545785,00,0.00,N,5,-80, 20241120,4250,4210,4450,4210,31525,135174185,00,0.00,N,5,-10, 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, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 1dfb7d8d9616..49a0075992c5 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 +20241121,3675,3670,3700,3650,65886,242610130,00,0.00,N,2,5, 20241120,3670,3640,3690,3615,79954,292590095,00,0.00,N,2,35, 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, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 854fa6b04628..b263376f84fe 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 +20241121,2600,2695,3200,2600,2513624,7493138830,00,0.00,N,5,-95, 20241120,2695,2570,2700,2465,78346,203673030,00,0.00,N,2,125, 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, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index b08e926d41b1..a3ce0c7b3207 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 +20241121,25800,26000,26600,25800,16994,441951950,00,0.00,N,5,-550, 20241120,26350,26700,27100,26250,15732,417786500,00,0.00,N,5,-50, 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, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index b2aec89c13ca..10b76b6abab2 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 +20241121,4000,4000,4000,4000,1,4000,00,0.00,N,2,100, 20241120,3900,3900,3900,3900,15,58500,00,0.00,N,2,20, 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, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 6ac264c6e12c..d05c1376c1d3 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 +20241121,5070,5240,5240,5000,12573,63576670,00,0.00,N,5,-100, 20241120,5170,5300,5320,4895,32344,165796215,00,0.00,N,5,-130, 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, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index d2aae8d6611c..35ccbf98faf2 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 +20241121,10130,10400,10490,10090,13873,140986130,00,0.00,N,5,-230, 20241120,10360,10500,10870,10120,13204,136342950,00,0.00,N,5,-140, 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, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index bf6acfbbb118..fba3f710ab17 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 +20241121,5600,5330,5980,5330,27269,155115060,00,0.00,N,2,230, 20241120,5370,5690,5730,5370,20572,113205400,00,0.00,N,5,-320, 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, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 5b67affc15ea..bd271ecf2356 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 +20241121,4865,5340,5630,4860,3192270,16752255305,00,0.00,N,5,-205, 20241120,5070,5260,5390,5060,1445418,7531110870,00,0.00,N,5,-160, 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, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index efbf31ce3274..263ae12cf7f7 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 +20241121,12400,12330,12630,12160,71808,890828110,00,0.00,N,2,160, 20241120,12240,12520,12590,12080,46884,574719880,00,0.00,N,5,-130, 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, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 80de084dd82c..89905ae396df 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 +20241121,2665,2670,2675,2640,15376,40844650,00,0.00,N,2,10, 20241120,2655,2650,2830,2650,9059,24266735,00,0.00,N,2,5, 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, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 7135bc4e1eb7..13735beff243 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 +20241121,4365,4355,4375,4320,122640,532707820,00,0.00,N,2,15, 20241120,4350,4290,4380,4280,116491,505270515,00,0.00,N,2,60, 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, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 4d8e8e2af4de..655acacf0b32 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 +20241121,2750,2735,2750,2680,28630,77784805,00,0.00,N,2,15, 20241120,2735,2710,2750,2685,24532,66369300,00,0.00,N,2,25, 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, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 3379488dfccf..9d2a205777b6 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 +20241121,2720,2710,2730,2670,56016,151135405,00,0.00,N,2,25, 20241120,2695,2700,2720,2685,27781,74878660,00,0.00,N,3,0, 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, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 787b7281c056..028218cf9dbc 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 +20241121,1724,1729,1729,1701,28072,48081197,00,0.00,N,2,23, 20241120,1701,1695,1712,1690,73637,125098965,00,0.00,N,2,7, 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, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 0a6edce662b0..c2107badb69b 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 +20241121,39200,40100,40350,38350,8501,333197600,00,0.00,N,5,-1100, 20241120,40300,40650,41200,39800,4100,164955750,00,0.00,N,5,-350, 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, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 02d417124a2b..0eab24cd8c4d 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 +20241121,6200,6150,6280,6060,3641,22464500,00,0.00,N,5,-10, 20241120,6210,6180,6240,6070,6506,40164010,00,0.00,N,2,40, 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, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index f266ae343ee2..796c64770eb8 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 +20241121,190800,189100,194200,188600,12820,2448277700,00,0.00,N,2,1300, 20241120,189500,187700,190600,187100,10691,2028399000,00,0.00,N,2,1800, 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, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index e43a23db3ed1..657f72b0db08 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 +20241121,2740,3095,3165,2615,6400140,18461895560,00,0.00,N,5,-565, 20241120,3305,3700,3995,3165,18706258,67672598730,00,0.00,N,5,-495, 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, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 6d9c82e7839b..14637205dfd5 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 +20241121,10460,10250,10750,9970,570761,5938899720,00,0.00,N,2,210, 20241120,10250,10250,10650,10050,414359,4292079800,00,0.00,N,2,10, 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, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 0a5fd3a2f9db..ce55a17e095c 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 +20241121,1120,1111,1130,1095,276006,308529918,00,0.00,N,2,9, 20241120,1111,1128,1145,1105,204588,228623160,00,0.00,N,5,-24, 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, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index e19940f62e8a..2ad9fb7bbcd8 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 +20241121,31150,30250,31550,30000,41458,1284532100,00,0.00,N,2,600, 20241120,30550,30850,34500,29800,135495,4358020550,00,0.00,N,2,50, 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, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 53f40f6c06d0..71a0789fd9df 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 +20241121,7040,6500,7750,6370,537536,3848202240,00,0.00,N,2,540, 20241120,6500,6490,6600,6420,10605,69018940,00,0.00,N,5,-50, 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, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 3d7db03d047c..cdcb44899284 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 +20241121,16730,18650,18750,16580,389316,6747415190,00,0.00,N,5,-1820, 20241120,18550,19700,19900,18290,328751,6169556640,00,0.00,N,5,-1450, 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, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index b3b111b37c8c..76e123f7405a 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 +20241121,2340,2295,2370,2295,100064,233927610,00,0.00,N,2,50, 20241120,2290,2220,2355,2220,109446,250870500,00,0.00,N,2,55, 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, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index e2c6d406b8f4..b99028757e18 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 +20241121,26800,26850,27550,26550,127497,3454107050,00,0.00,N,5,-50, 20241120,26850,26500,27000,26150,94967,2530203100,00,0.00,N,2,250, 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, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 9d5af47f72c6..f12097e589d4 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 +20241121,5010,5240,5250,5010,10235,51801150,00,0.00,N,3,0, 20241120,5010,5150,5170,5000,12455,62926520,00,0.00,N,5,-140, 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, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 80c7015b1b9e..93a6a05a9c83 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 +20241121,5100,5140,5570,5050,580246,3089425550,00,0.00,N,5,-30, 20241120,5130,5140,5290,5120,73855,383573490,00,0.00,N,5,-10, 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, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 43f5c7351332..05bcde4c7591 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 +20241121,1810,1849,1863,1800,39944,73062280,00,0.00,N,5,-58, 20241120,1868,1875,1910,1864,44465,83884895,00,0.00,N,5,-24, 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, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 4616c85b2a5c..923b3f7586a0 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 +20241121,9960,10030,10290,9860,24442,243609650,00,0.00,N,5,-70, 20241120,10030,9900,10230,9660,24479,244196860,00,0.00,N,2,220, 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, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index e8ed49517db5..0c9330fe4f42 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 +20241121,1715,1797,1839,1710,1828328,3258385070,00,0.00,N,5,-74, 20241120,1789,1703,1864,1703,5248278,9404882793,00,0.00,N,2,92, 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, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 457ce38e65af..e554fecb097e 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 +20241121,2945,2895,2995,2855,48403,141949350,00,0.00,N,2,50, 20241120,2895,2865,2920,2865,15944,46001430,00,0.00,N,2,35, 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, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 38c7c3528781..7942c532d70e 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 +20241121,6100,6140,6140,5800,56430,338336890,00,0.00,N,5,-40, 20241120,6140,5780,6170,5780,85750,514541870,00,0.00,N,2,360, 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, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 1c21d97a161e..5fdb03df3516 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 +20241121,8700,9100,9450,8430,26268750,236437613450,00,0.00,N,2,210, 20241120,8490,8320,8900,8210,10468785,90136238050,00,0.00,N,5,-200, 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, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index fd2445207b50..b26ac61e40ec 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 +20241121,44750,44300,44750,43650,16181,718644000,00,0.00,N,2,1050, 20241120,43700,44250,44250,43000,16228,709265600,00,0.00,N,2,150, 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, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 7dcdcb683a30..53f019271ff1 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 +20241121,4805,4795,4825,4735,133665,641891765,00,0.00,N,2,5, 20241120,4800,4645,4800,4645,181350,862624255,00,0.00,N,2,135, 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, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 9ad055d9fdc7..ce0c1e8c6c27 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 +20241121,711,765,769,706,299834,218054195,00,0.00,N,5,-54, 20241120,765,749,780,746,86170,65830559,00,0.00,N,2,10, 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, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 9ef2e21c5424..a7283c1fc452 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 +20241121,2855,2940,2995,2850,7737,22253570,00,0.00,N,5,-130, 20241120,2985,2840,2985,2825,2636,7580835,00,0.00,N,2,140, 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, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 753986c76ba0..a5e41d55f37c 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 +20241121,3855,3815,4040,3775,116282,456508615,00,0.00,N,2,40, 20241120,3815,3815,3880,3800,24416,93686475,00,0.00,N,5,-10, 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, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 9bb15d1dc439..f9f5c3b5453a 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 +20241121,4025,4160,4195,4025,8136,32998485,00,0.00,N,5,-175, 20241120,4200,4160,4330,4070,7507,31095975,00,0.00,N,3,0, 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, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index ed715f212da7..017ba762a4c3 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 +20241121,3095,3000,3210,3000,72624,225928390,00,0.00,N,2,65, 20241120,3030,3095,3120,3030,27849,85450405,00,0.00,N,5,-110, 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, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 06e21a3046d4..29321ede7c69 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 +20241121,4235,4610,4795,4205,1545740,6863130075,00,0.00,N,5,-375, 20241120,4610,4890,4965,4550,999371,4715510900,00,0.00,N,5,-185, 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, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index a94d44158dd6..3013e9cab5d6 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 +20241121,2915,2890,2935,2850,20675,59864310,00,0.00,N,2,25, 20241120,2890,2820,2945,2820,15486,44504530,00,0.00,N,2,35, 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, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 150503784028..8c10b38cb56e 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 +20241121,1590,1530,1651,1530,6216,9854126,00,0.00,N,2,61, 20241120,1529,1650,1665,1529,8008,12649470,00,0.00,N,5,-141, 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, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 12898353fa68..3f085d141b0a 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 +20241121,27650,26650,28950,26050,1486378,41190058800,00,0.00,N,2,300, 20241120,27350,28050,29450,26300,2256433,63040929250,00,0.00,N,2,400, 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, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 7dc07339a961..8a4d6629d2d0 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 +20241121,9500,9770,9920,9350,35540,338677130,00,0.00,N,5,-240, 20241120,9740,9250,9780,9250,32240,307293130,00,0.00,N,2,460, 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, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index dbcc8ce3f009..432ba7f67ce9 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 +20241121,42500,41800,43200,41750,28647,1220144050,00,0.00,N,2,300, 20241120,42200,43400,43400,41400,19060,806732850,00,0.00,N,5,-200, 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, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index edaf1fec7d5a..1b8088a4f47a 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 +20241121,25300,25450,25700,24700,45934,1150859600,00,0.00,N,5,-150, 20241120,25450,25100,25950,24600,46592,1174410600,00,0.00,N,2,150, 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, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 5c7815ae21c5..4b477c41a6b7 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 +20241121,5130,5040,5240,4985,5444,27521190,00,0.00,N,2,30, 20241120,5100,5110,5300,4985,16087,81869505,00,0.00,N,5,-40, 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, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index b1983f088976..bbbe8d8bc126 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 +20241121,3715,3680,3760,3615,1327264,4902085615,00,0.00,N,5,-10, 20241120,3725,4065,4350,3660,9104088,36613570155,00,0.00,N,5,-80, 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, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index c564a0f47c43..a3d461ef7902 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 +20241121,4625,4680,4680,4545,165089,758921955,00,0.00,N,5,-55, 20241120,4680,4605,4750,4555,181617,844394035,00,0.00,N,2,80, 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, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 85c443fa31c5..46bee2a9cd9e 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 +20241121,7140,7120,7200,7000,6081,43261420,00,0.00,N,2,20, 20241120,7120,7350,7620,7010,14655,107717280,00,0.00,N,5,-250, 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, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 2e6bbce7408e..a8e501a1856d 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 +20241121,607,580,621,574,671713,403506316,00,0.00,N,2,21, 20241120,586,595,601,574,388305,226301230,00,0.00,N,5,-9, 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, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index e75b7793e62e..ecb7628bdcf1 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 +20241121,400500,399000,406500,394500,209853,84061530500,00,0.00,N,3,0, 20241120,400500,393500,402500,390000,216309,86175675000,00,0.00,N,2,7000, 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, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 02729db241a4..fa1f84c8fa30 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 +20241121,31400,30850,31400,30600,72793,2262172450,00,0.00,N,2,550, 20241120,30850,30500,31100,30500,60812,1874835900,00,0.00,N,3,0, 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, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 14c3d86e9347..1440c5c85b71 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 +20241121,2625,2725,2735,2625,138518,367367550,00,0.00,N,5,-100, 20241120,2725,2660,2925,2635,443753,1235128045,00,0.00,N,2,95, 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, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index 05a4ee7ea547..2c4b65f0ccd8 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 +20241121,3815,3895,3895,3805,7400,28339235,00,0.00,N,5,-50, 20241120,3865,3820,3885,3820,10028,38704270,00,0.00,N,2,10, 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, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index b08e28f95601..fcccb5b8498f 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 +20241121,11800,12110,12110,11700,37252,440432660,00,0.00,N,2,90, 20241120,11710,12110,12110,11660,54577,645279540,00,0.00,N,5,-380, 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, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 59b30cbde2f8..f7744277592a 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 +20241121,2980,3080,3195,2980,6732,20497980,00,0.00,N,5,-100, 20241120,3080,3095,3095,2955,13583,41128340,00,0.00,N,2,5, 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, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index c97120b6c391..e59b50c25645 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 +20241121,37500,37800,38750,37050,176907,6690131550,00,0.00,N,5,-1000, 20241120,38500,39800,39900,38100,183520,7129228450,00,0.00,N,5,-950, 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, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 4d29f556ef36..dc583dda10ab 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 +20241121,2190,2330,2330,2190,632298,1406979275,00,0.00,N,5,-140, 20241120,2330,2265,2360,2205,694734,1597860250,00,0.00,N,2,65, 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, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 8da2b25ac373..9ad42eb8660c 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 +20241121,4070,4100,4105,4045,10117,41153460,00,0.00,N,5,-50, 20241120,4120,4110,4150,4050,9186,37567495,00,0.00,N,2,10, 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, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 2277fe9e6c69..a06f6f3e5f19 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 +20241121,1835,1881,1889,1835,89764,166517818,00,0.00,N,5,-65, 20241120,1900,1922,1959,1811,47655,90311063,00,0.00,N,5,-22, 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, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 77013f496518..6d81cc5676dd 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 +20241121,2860,2875,2935,2855,101668,293175980,00,0.00,N,5,-60, 20241120,2920,2835,2930,2810,149637,430550525,00,0.00,N,2,95, 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, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index e56f604bec46..ee94cb311f42 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 +20241121,1995,1999,2000,1956,30110,59538442,00,0.00,N,5,-4, 20241120,1999,1990,2010,1976,24530,48784541,00,0.00,N,2,6, 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, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index cfd6d4f0b554..a779c7180774 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 +20241121,22700,22600,23000,22350,104989,2394790950,00,0.00,N,3,0, 20241120,22700,22800,23000,22450,127825,2905197150,00,0.00,N,3,0, 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, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 9e9a7901c277..8cf98ac42f85 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 +20241121,4980,4910,5040,4910,6277,31147450,00,0.00,N,5,-30, 20241120,5010,5000,5030,4925,6025,29971055,00,0.00,N,3,0, 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, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index a08ae953da4c..09726bfd37f5 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 +20241121,14700,14200,14750,14120,66872,976193320,00,0.00,N,2,470, 20241120,14230,14100,14410,13900,52159,744758210,00,0.00,N,2,130, 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, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 332f6388506c..7ee93660e51f 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241121,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241120,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241119,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 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, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 198cde669396..e9b57b942e95 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 +20241121,11370,11620,11790,11360,45551,524729430,00,0.00,N,5,-340, 20241120,11710,12010,12180,11550,44124,519940530,00,0.00,N,5,-330, 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, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 5da869383a79..2ced7f2a111b 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 +20241121,4700,4670,4735,4670,48699,228905565,00,0.00,N,2,5, 20241120,4695,4715,4760,4660,53068,249784050,00,0.00,N,5,-5, 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, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 77365cd8a6c1..0369c6118786 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 +20241121,14070,14210,14370,14060,164453,2334850600,00,0.00,N,5,-140, 20241120,14210,14410,14610,14190,210181,3017283110,00,0.00,N,5,-200, 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, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index af5879c1ed45..8f35cf87aaf0 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 +20241121,4270,4490,4495,4220,1929240,8367355655,00,0.00,N,5,-245, 20241120,4515,4595,4735,4480,1990476,9106516710,00,0.00,N,5,-165, 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, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 5fbb49d5f318..32e7ca42f124 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 +20241121,3350,3390,3390,3330,28768,96619140,00,0.00,N,5,-40, 20241120,3390,3425,3450,3380,47167,160543145,00,0.00,N,5,-20, 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, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 6434280875ee..09013b123401 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 +20241121,9600,9600,9600,9600,0,0,00,0.00,Y,3,0, 20241120,9600,9600,9600,9600,0,0,00,0.00,Y,3,0, 20241119,9600,9800,9800,9600,5,48400,00,0.00,Y,5,-200, 20241118,9800,9800,9800,9800,1,9800,00,0.00,N,2,110, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 577dceb61e3f..f817c1a0b383 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 +20241121,1324,1347,1378,1320,845136,1002947603,00,0.00,N,5,-41, 20241120,1365,1400,1421,1336,581378,799251293,00,0.00,N,5,-35, 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, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index a71bf405d058..3febc7b0d3c2 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 +20241121,23550,23850,24050,23500,33204,786154900,00,0.00,N,5,-500, 20241120,24050,23750,24100,23500,17344,412865450,00,0.00,N,2,350, 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, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 8550b1695ea8..e93333f39aa4 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 +20241121,12460,12410,12550,12380,26194,326748560,00,0.00,N,2,50, 20241120,12410,12490,12490,12360,13027,161809960,00,0.00,N,5,-80, 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, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 858e7743fe67..ff5f0ea22536 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 +20241121,2135,2115,2140,2080,41804,88521195,00,0.00,N,2,20, 20241120,2115,2100,2135,2095,38033,80515065,00,0.00,N,2,5, 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, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 45897895ee3b..c2f259901f91 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 +20241121,2900,2890,2925,2870,49611,143639970,00,0.00,N,2,10, 20241120,2890,2845,2895,2840,31012,88919135,00,0.00,N,2,20, 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, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index c202e5d766c1..77b16442da06 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 +20241121,10750,10750,10980,10550,88050,949064330,00,0.00,N,3,0, 20241120,10750,10930,11160,10750,83442,910107780,00,0.00,N,5,-310, 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, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index cdfa67ccc25a..30289a5a66e5 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 +20241121,12980,13080,13150,12830,21472,277830410,00,0.00,N,5,-170, 20241120,13150,13490,13490,12980,17296,227197050,00,0.00,N,5,-220, 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, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index f89e95e762ee..cff52230d801 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 +20241121,50400,50300,51300,49300,75670,3824724000,00,0.00,N,5,-100, 20241120,50500,51200,51500,50300,60564,3074824600,00,0.00,N,5,-700, 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, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 7100ec40c4ed..b37fa09e13d4 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 +20241121,41400,40000,41800,39800,51386,2101741500,00,0.00,N,2,1200, 20241120,40200,39600,40900,39200,51313,2060863850,00,0.00,N,2,200, 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, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 46c50043a2b8..ca8a1fea32aa 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 +20241121,6920,6860,6950,6860,110322,760990510,00,0.00,N,5,-20, 20241120,6940,6800,6980,6760,126176,869973380,00,0.00,N,2,120, 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, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index a9508827e186..dae193a7f627 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 +20241121,6090,6030,6210,5900,85072,514675740,00,0.00,N,2,60, 20241120,6030,5870,6270,5810,165779,1012181390,00,0.00,N,2,160, 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, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 6b9ab47ba0c7..3d1a45da535c 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 +20241121,7000,7560,7570,6950,67562,482295450,00,0.00,N,5,-320, 20241120,7320,7250,7590,7130,62300,456375800,00,0.00,N,5,-20, 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, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index c388b4b43dc5..9d4123ac7a15 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 +20241121,9220,9810,10330,9160,3028037,29752506990,00,0.00,N,5,-630, 20241120,9850,9450,10900,9310,14035865,145708666060,00,0.00,N,2,320, 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, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 6ac54fe88bc1..30214251333b 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 +20241121,13450,13500,13500,13000,405,5266400,00,0.00,N,2,100, 20241120,13350,12990,13980,12990,411,5344740,00,0.00,N,2,360, 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, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 35d791f99452..832c9190a371 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 +20241121,28800,28900,29300,27600,36923,1044195900,00,0.00,N,5,-100, 20241120,28900,30000,30000,28800,26666,777067250,00,0.00,N,5,-600, 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, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 41264ee18a00..812e722a6f46 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 +20241121,3440,3490,3570,3370,1723484,5971938710,00,0.00,N,5,-110, 20241120,3550,3795,3795,3460,3172647,11441537260,00,0.00,N,2,30, 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, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 206277bd518c..4deb8bb19ce3 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 +20241121,8340,8220,8490,8220,48604,404911040,00,0.00,N,5,-60, 20241120,8400,8800,8800,8400,51017,433769670,00,0.00,N,5,-220, 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, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 3ce0942210d1..b354bb4dfd97 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 +20241121,26150,26450,26850,26150,29157,770072300,00,0.00,N,5,-300, 20241120,26450,26900,27700,25900,48771,1308369450,00,0.00,N,5,-100, 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, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index eea3d5561b89..23d9da9a8a18 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 +20241121,1393,1400,1408,1360,25309,34915976,00,0.00,N,5,-6, 20241120,1399,1394,1427,1380,44804,62252282,00,0.00,N,5,-11, 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, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 3d64d65c711c..64db2a33fdab 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 +20241121,4790,4895,4990,4790,38085,184690550,00,0.00,N,5,-165, 20241120,4955,5120,5170,4920,36867,183963375,00,0.00,N,5,-165, 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, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index e4ee387def0d..108791231f18 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 +20241121,10420,10310,10690,10240,14131,146120850,00,0.00,N,5,-70, 20241120,10490,10740,10900,10400,17721,187432720,00,0.00,N,5,-240, 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, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 6ca648b0b698..a6fd6e8290bb 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 +20241121,14970,16980,17000,14890,872642,13668726950,00,0.00,N,5,-2480, 20241120,17450,15560,18820,15500,2718589,47103970420,00,0.00,N,2,2350, 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, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index f5eeca57bfe5..31e43205e370 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 +20241121,14720,15520,15970,14700,35952,544700300,00,0.00,N,5,-930, 20241120,15650,15550,16290,15300,57113,908327650,00,0.00,N,2,60, 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, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index a89da6a9a62d..ad46d1fb0fd7 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 +20241121,34500,34800,36350,32850,384126,13242022600,00,0.00,N,5,-300, 20241120,34800,31750,35700,30900,624301,21413150500,00,0.00,N,2,3400, 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, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index ef8757b72c08..efd08b5e39cd 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,1851,1808,2070,1600,3320,5413225,00,0.00,N,2,51, 20241120,1800,1808,1808,1800,2,3608,00,0.00,N,3,0, 20241119,1800,1800,1800,1800,0,0,00,0.00,N,3,-8, 20241118,1808,1808,1808,1808,1,1808,00,0.00,N,1,235, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index a7305f9d33e0..4509afdb85b2 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 +20241121,1629,1674,1680,1616,50036,81720690,00,0.00,N,5,-45, 20241120,1674,1661,1724,1648,47727,79545430,00,0.00,N,5,-4, 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, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index af7556a9a6bb..19bc50271f08 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 +20241121,5020,5120,5150,4920,136723,681701250,00,0.00,N,5,-150, 20241120,5170,5150,5340,5050,253392,1316208970,00,0.00,N,5,-10, 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, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 4a41db1289f9..d849651226b5 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 +20241121,12540,12560,12740,12380,91909,1157878020,00,0.00,N,2,10, 20241120,12530,12740,12840,12400,82677,1040648550,00,0.00,N,5,-230, 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, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index bc0e96799be3..db60e4f3176f 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 +20241121,10000,10140,10150,9920,67288,675244880,00,0.00,N,5,-50, 20241120,10050,10130,10160,9840,70670,706664250,00,0.00,N,2,30, 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, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 1d4024c80eb5..b89e8ac79a01 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 +20241121,3900,3860,4700,3755,52348152,225016489665,00,0.00,N,2,50, 20241120,3850,3140,4195,3065,52136112,199199412680,00,0.00,N,2,620, 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, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 0556feff717e..10fc3a68a3da 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 +20241121,4765,4760,4805,4715,204160,969960185,00,0.00,N,3,0, 20241120,4765,4800,4835,4765,355645,1705782810,00,0.00,N,2,5, 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, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 1fa7aa4baca0..c0748855c63a 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 +20241121,12940,13260,14060,12660,1102090,14666950120,00,0.00,N,5,-660, 20241120,13600,15460,15460,13500,953058,13681626970,00,0.00,N,5,-1800, 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, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index fae902496047..96783b865e1c 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 +20241121,2480,2460,2495,2410,87166,213766585,00,0.00,N,5,-5, 20241120,2485,2470,2515,2455,60715,150811280,00,0.00,N,5,-10, 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, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 3d266904c046..c3f7f86b5dc7 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 +20241121,6930,6990,7120,6920,93221,650615190,00,0.00,N,5,-80, 20241120,7010,7070,7170,6940,63161,446026450,00,0.00,N,5,-20, 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, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index a3c454004b97..def355f8463f 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 +20241121,2695,2650,2695,2600,36820,97820275,00,0.00,N,2,45, 20241120,2650,2620,2650,2585,33038,86618570,00,0.00,N,2,50, 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, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index c066195840c0..fc8f9eaf2890 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 +20241121,16260,16430,16580,15800,589988,9522866900,00,0.00,N,5,-340, 20241120,16600,17600,17680,16560,514606,8730502110,00,0.00,N,5,-870, 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, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 42a18f29e54c..d5918a3b5c82 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 +20241121,33400,33550,33700,32850,76100,2528759050,00,0.00,N,5,-150, 20241120,33550,34400,34450,33200,55522,1872790100,00,0.00,N,5,-400, 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, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index ab2f3999ab1d..78b6238adb5d 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 +20241121,3345,3300,3380,3300,29415,98261395,00,0.00,N,3,0, 20241120,3345,3260,3360,3260,35116,116364290,00,0.00,N,2,90, 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, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 4abafe8a4001..4cd7e6580b72 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 +20241121,19070,19800,20400,19010,87401,1709034200,00,0.00,N,5,-230, 20241120,19300,20700,21150,19230,105078,2089262970,00,0.00,N,5,-1350, 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, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 97bb6ba16d19..9b15d4244e4a 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 +20241121,80400,79100,81800,79100,345010,27901853700,00,0.00,N,2,600, 20241120,79800,78600,81700,78500,422673,33926328800,00,0.00,N,2,1700, 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, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 1c8d4381ea2d..aae938b6d097 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,10950,10990,10990,10990,0,0,00,0.00,Y,5,-40, +20241121,10950,10950,10950,10950,0,0,00,0.00,Y,3,0, +20241120,10950,10950,10950,10950,0,0,00,0.00,Y,3,-40, 20241119,10990,10990,10990,10990,0,0,00,0.00,Y,3,-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, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index bfa7004201c9..0c428f181337 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 +20241121,12960,13150,13210,12880,52249,678145340,00,0.00,N,5,-190, 20241120,13150,13250,13380,13000,58531,770766040,00,0.00,N,3,0, 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, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 5da47d8722ca..6eccb8ba4912 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 +20241121,9000,9200,9200,9000,226,2038200,00,0.00,N,5,-400, 20241120,9400,9310,9400,9200,379,3526750,00,0.00,N,5,-180, 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, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 935fccf3d1fa..548a0c747829 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 +20241121,1810,1818,1828,1795,119095,215558021,00,0.00,N,5,-8, 20241120,1818,1821,1821,1799,61919,111944109,00,0.00,N,5,-3, 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, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 5b3e7d8c22d4..3c8c2f436ea0 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 +20241121,17170,17490,17600,17170,3821,66555360,00,0.00,N,5,-100, 20241120,17270,17400,17790,17260,3794,66505580,00,0.00,N,5,-260, 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, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 2e2077f777a5..775db4b356d5 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 +20241121,28800,30300,31650,28800,1327906,40433030150,00,0.00,N,5,-1700, 20241120,30500,31400,31500,30000,968499,29741448850,00,0.00,N,5,-400, 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, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 64c5cad38517..22e88e9806a2 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 +20241121,3660,3620,3665,3590,36769,133892235,00,0.00,N,2,30, 20241120,3630,3500,3630,3435,64033,225005280,00,0.00,N,2,170, 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, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 753958b553c2..8aa1b1d87fba 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 +20241121,1195,1159,1218,1159,18979,22328026,00,0.00,N,2,4, 20241120,1191,1210,1227,1187,11000,13178863,00,0.00,N,5,-19, 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, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 6e7b322de7f7..3b07c05b62bb 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 +20241121,12340,12600,12600,12070,73997,908330550,00,0.00,N,5,-270, 20241120,12610,12970,13140,12590,98782,1258302100,00,0.00,N,5,-340, 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, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index df2ca560618e..e96313f71b91 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 +20241121,3190,3100,3190,3075,15870,49509410,00,0.00,N,3,0, 20241120,3190,3090,3190,3085,9723,30375745,00,0.00,N,2,100, 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, diff --git a/406760/day/candle-day-250.csv b/406760/day/candle-day-250.csv index 1e1020ad49d8..6374f7ee833e 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 +20241121,1619,1660,1660,1582,24776,39972109,00,0.00,N,5,-25, 20241120,1644,1710,1747,1491,568965,894889499,00,0.00,N,5,-101, 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, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index b9ad01b7246a..2e0ea3d2866b 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 +20241121,10980,11100,11180,10840,12579,137917520,00,0.00,N,5,-120, 20241120,11100,11160,11300,11020,13165,146137530,00,0.00,N,5,-80, 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, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index ff925922caad..6ff0d5221960 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 +20241121,5250,5300,5340,5220,31489,166087300,00,0.00,N,5,-80, 20241120,5330,5410,5460,5310,17147,91574820,00,0.00,N,5,-70, 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, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 7278f70451ed..6ca3a9a989f7 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 +20241121,2780,2860,2860,2755,170968,477191540,00,0.00,N,5,-80, 20241120,2860,2955,2955,2840,216384,622718470,00,0.00,N,5,-95, 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, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 564b7f8008ed..a02d633a5774 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 +20241121,2170,2165,2180,2055,17975,38486180,00,0.00,N,2,20, 20241120,2150,2110,2170,2110,14286,30657190,00,0.00,N,2,20, 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, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 3e2e8db3219d..a02aec18dc2c 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 +20241121,6270,6550,6570,6250,119192,757723380,00,0.00,N,5,-150, 20241120,6420,6590,6600,6400,83389,540299010,00,0.00,N,5,-230, 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, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index e63ad7bdbfff..9b88c7b34199 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 +20241121,4020,4130,4195,4015,34887,141107185,00,0.00,N,5,-150, 20241120,4170,4075,4245,4010,43922,181691240,00,0.00,N,2,90, 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, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 9bc36d39eb16..e96c2296fd4e 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 +20241121,7850,8070,8120,7840,45983,366131280,00,0.00,N,5,-120, 20241120,7970,7810,8220,7660,92502,737573700,00,0.00,N,2,160, 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, diff --git a/412930/day/candle-day-250.csv b/412930/day/candle-day-250.csv index 1f3a6d01ffec..08e169f95a19 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 +20241121,2545,2360,2595,2285,146803,353748340,00,0.00,N,2,185, 20241120,2360,2550,2550,2270,291739,684016160,00,0.00,N,5,-205, 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, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index e0fe95abe857..c7efb620920c 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 +20241121,629,689,689,510,1432,849807,00,0.00,N,2,29, 20241120,600,746,746,553,1040,653171,00,0.00,N,5,-50, 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, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 348001407dcf..eea2791416a8 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,7330,7610,8150,7330,2021051,15652882320,00,0.00,N,5,-440, 20241120,7770,7430,8650,7000,9509111,75543267310,00,0.00,N,2,340, 20241119,7430,7650,8140,7300,2310704,17585317960,00,0.00,N,5,-370, 20241118,7800,8450,10660,7320,17756640,155623353990,00,0.00,N,5,-2200, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index 2bf6aa6f124d..a68effb37fe8 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 +20241121,2255,2195,2260,2095,43178,92818425,00,0.00,N,2,100, 20241120,2155,2280,2300,2100,149437,321526840,00,0.00,N,5,-175, 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, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 92672322dd67..2a8efe8ffa65 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 +20241121,1625,1638,1665,1572,55374,88930985,00,0.00,N,5,-13, 20241120,1638,1695,1695,1604,74560,121389427,00,0.00,N,5,-52, 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, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index f83574f4fa68..1d62e9ed2fa4 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 +20241121,8630,8850,9100,8630,37424,332492760,00,0.00,N,5,-180, 20241120,8810,8870,9750,8690,88185,810126920,00,0.00,N,5,-60, 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, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 05432d8f56ce..3a51244a3fe9 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 +20241121,8290,8000,8350,7870,52352,425466300,00,0.00,N,2,290, 20241120,8000,7890,8130,7700,51869,412253550,00,0.00,N,2,90, 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, diff --git a/415580/day/candle-day-250.csv b/415580/day/candle-day-250.csv index 547ba8085a15..391092d2ecfd 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 +20241121,2095,2095,2100,2095,96754,202774010,00,0.00,N,3,0, 20241120,2095,2095,2100,2095,54251,113657830,00,0.00,N,3,0, 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, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 3001012ef216..e4e15529dade 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 +20241121,24500,24650,25600,24400,40257,995577450,00,0.00,N,5,-500, 20241120,25000,24750,25500,24350,32724,815013650,00,0.00,N,2,200, 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, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 2e96f6c3d92a..dcd4ae5c3c54 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 +20241121,6670,6850,6920,6580,125052,831637330,00,0.00,N,5,-200, 20241120,6870,7020,7100,6780,100217,695621040,00,0.00,N,5,-240, 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, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index e1a557a6b852..4615697d07c7 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 +20241121,2155,2155,2215,2135,49740,107352900,00,0.00,N,5,-10, 20241120,2165,2210,2230,2100,66973,146302765,00,0.00,N,5,-65, 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, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index e1b3270f2bb5..4b4efcc8af48 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 +20241121,11970,11930,12220,11870,189744,2278666340,00,0.00,N,5,-110, 20241120,12080,12220,12340,12040,200725,2443978290,00,0.00,N,5,-270, 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, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 2e4cfe757e61..9148e1df48d7 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 +20241121,4715,4590,4715,4570,38848,179876365,00,0.00,N,2,130, 20241120,4585,4550,4585,4520,45543,207583105,00,0.00,N,2,35, 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, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 287a3121aff0..c16216f5b791 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 +20241121,2750,2825,2850,2700,65767,181716865,00,0.00,N,5,-100, 20241120,2850,2880,2900,2820,33047,94765955,00,0.00,N,5,-30, 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, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 4079728534ba..f0b4feaf3c16 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 +20241121,9540,9680,9730,9360,66213,628916190,00,0.00,N,5,-140, 20241120,9680,9620,9870,9570,31874,306955870,00,0.00,N,2,20, 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, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 25677b1def9e..fb4338aaccdd 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 +20241121,6010,6150,6150,5960,38678,232079950,00,0.00,N,5,-70, 20241120,6080,6390,6390,5970,34932,211906710,00,0.00,N,5,-70, 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, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 28bbfbcf12f6..7ee6117d639f 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 +20241121,8970,9170,9170,8890,4852,43502570,00,0.00,N,5,-180, 20241120,9150,9090,9190,8870,2702,24324680,00,0.00,N,2,140, 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, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index c5d98b94b791..9e8959df894e 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 +20241121,9250,9320,9380,9190,6843,63494410,00,0.00,N,5,-70, 20241120,9320,9360,9390,9240,3841,35732160,00,0.00,N,3,0, 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, diff --git a/418170/day/candle-day-250.csv b/418170/day/candle-day-250.csv index 1175769003e9..e474a5cb4dda 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 +20241121,1650,1700,1700,1600,162233,264599683,00,0.00,N,5,-50, 20241120,1700,1820,1847,1650,289519,491441291,00,0.00,N,5,-137, 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, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index a639b787ff14..65ebf3bc78d4 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241121,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241120,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241119,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 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, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 5a931df3e780..d770c6f69540 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241121,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241120,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241119,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 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, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index e2f5301930d8..445adde8eba9 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 +20241121,2905,2955,2985,2895,50187,147345680,00,0.00,N,5,-45, 20241120,2950,2890,3040,2865,64021,188135740,00,0.00,N,2,50, 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, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 7370bb4f41bb..57c2078ce535 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 +20241121,13040,13240,13640,12950,92031,1211398430,00,0.00,N,5,-210, 20241120,13250,13660,13860,13250,87123,1167323610,00,0.00,N,5,-490, 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, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index b9ce6394b9a3..7f80ad4229ef 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 +20241121,14810,14700,15240,14690,108498,1621924880,00,0.00,N,5,-70, 20241120,14880,14130,15200,14060,210300,3108803620,00,0.00,N,2,570, 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, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 2ec96d9c3618..48b21b31f447 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 +20241121,10670,10250,10890,10170,799000,8587811720,00,0.00,N,2,240, 20241120,10430,10000,10480,9820,61425,633900390,00,0.00,N,2,320, 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, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index afcd34ab2e9d..2946b0e90d1c 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 +20241121,1802,1829,1848,1792,263020,476791598,00,0.00,N,5,-46, 20241120,1848,1875,1904,1848,144303,269472955,00,0.00,N,5,-27, 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, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 39673793fac4..57ae0a1ffb3b 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 +20241121,9730,10240,10240,9360,30734,300475130,00,0.00,N,5,-220, 20241120,9950,10050,10300,9840,56037,563269800,00,0.00,N,5,-60, 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, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index d5f4a43c6b4b..55ea9fbbd079 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 +20241121,5780,5930,5990,5780,7295,42681730,00,0.00,N,5,-240, 20241120,6020,6050,6070,5940,3780,22669750,00,0.00,N,5,-40, 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, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index e2a0eca4b9c6..6cca5ebb0789 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 +20241121,13170,13000,13330,12700,71718,938014750,00,0.00,N,2,270, 20241120,12900,13000,13190,12690,72789,943427830,00,0.00,N,5,-50, 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, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 7f631bb5f909..b2620189bfde 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 +20241121,1778,1832,1845,1764,128331,229872733,00,0.00,N,5,-55, 20241120,1833,1758,1875,1727,276328,501898999,00,0.00,N,2,93, 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, diff --git a/419700/day/candle-day-250.csv b/419700/day/candle-day-250.csv index 86b1b1db858e..83d390e79b2b 100644 --- a/419700/day/candle-day-250.csv +++ b/419700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,176,176,176,176,0,0,00,0.00,Y,3,0, 20241120,176,176,176,176,0,0,00,0.00,Y,3,0, 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, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index f63de11b8a09..6613795cecf7 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 +20241121,9270,9300,9390,9060,25232,233161140,00,0.00,N,2,60, 20241120,9210,9320,9320,9040,15840,145895600,00,0.00,N,5,-50, 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, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 9250f4e9d277..2f0c25a4e893 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 +20241121,25550,25750,26450,25550,65782,1707770900,00,0.00,N,5,-450, 20241120,26000,26450,26650,25600,51176,1335504850,00,0.00,N,5,-500, 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, diff --git a/422040/day/candle-day-250.csv b/422040/day/candle-day-250.csv index eeab2ec396a8..3287024c4ade 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 +20241121,2105,2105,2110,2105,53872,113402180,00,0.00,N,3,0, 20241120,2105,2105,2115,2105,24071,50783270,00,0.00,N,5,-5, 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, diff --git a/424140/day/candle-day-250.csv b/424140/day/candle-day-250.csv index 11da515771f0..2b5737e11acc 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 +20241121,2070,2075,2080,2070,184798,382913755,00,0.00,N,5,-5, 20241120,2075,2075,2080,2075,29694,61627415,00,0.00,N,3,0, 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, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 634d02138fb2..c142f5a70233 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 +20241121,844,841,884,841,33992,28829536,00,0.00,N,2,3, 20241120,841,836,909,836,56095,48180995,00,0.00,N,2,5, 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, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index bf76f9727d7d..86cf1ddd2868 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 +20241121,11490,12000,12000,11400,237076,2744478130,00,0.00,N,5,-420, 20241120,11910,12180,12400,11580,561694,6716623300,00,0.00,N,5,-110, 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, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 186bf125e096..8293b8ab291b 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 +20241121,6260,6330,6550,6120,27512,172089040,00,0.00,N,5,-80, 20241120,6340,6540,6730,6200,28221,180077790,00,0.00,N,5,-160, 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, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index e7a159e80db7..53b7ebad548e 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 +20241121,7720,7780,7870,7620,63184,490385400,00,0.00,N,2,10, 20241120,7710,7910,7950,7690,52045,404928090,00,0.00,N,5,-220, 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, diff --git a/425290/day/candle-day-250.csv b/425290/day/candle-day-250.csv index 3a8c0b721875..ba0dbab4d786 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 +20241121,2090,2090,2105,2085,40794,85233690,00,0.00,N,3,0, 20241120,2090,2100,2105,2090,130313,273349040,00,0.00,N,5,-10, 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, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index d0cc77cc0792..bcf8a6d31034 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 +20241121,13200,13350,13840,12910,44004,595215400,00,0.00,N,5,-140, 20241120,13340,12410,13560,12400,55823,737379570,00,0.00,N,2,880, 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, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index ab395cbe53d4..f4f9bbc317e8 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 +20241121,5080,5180,5400,5040,16983,87124100,00,0.00,N,5,-100, 20241120,5180,5150,5260,5010,19742,101157290,00,0.00,N,5,-30, 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, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 375bd3743611..3215a09fd3f9 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 +20241121,2100,2130,2130,2100,1827,3841915,00,0.00,N,5,-15, 20241120,2115,2115,2145,2085,49990,105131920,00,0.00,N,5,-10, 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, diff --git a/430460/day/candle-day-250.csv b/430460/day/candle-day-250.csv index 1fa10f86cf9d..51bf8320f8d7 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 +20241121,1542,1589,1589,1460,271794,410445619,00,0.00,N,5,-15, 20241120,1557,1820,1820,1466,580379,912787934,00,0.00,N,5,-259, 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, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index eb87eede319f..8d801b056155 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 +20241121,4240,4315,4350,4235,59671,255541705,00,0.00,N,5,-65, 20241120,4305,4310,4375,4235,74288,319299950,00,0.00,N,5,-45, 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, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 723af76eccf3..cd1547931a60 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 +20241121,2075,2085,2085,2075,23693,49224380,00,0.00,N,5,-10, 20241120,2085,2080,2085,2075,27389,56969235,00,0.00,N,3,0, 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, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 506ece81c02f..21b416fae857 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 +20241121,4905,4930,4965,4870,64704,317968275,00,0.00,N,5,-5, 20241120,4910,5060,5110,4885,78595,390048170,00,0.00,N,5,-220, 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, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index c00ebef55dbd..bf469f28a882 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 +20241121,4050,4015,4060,3985,62397,252028060,00,0.00,N,2,35, 20241120,4015,3940,4085,3930,94446,377964700,00,0.00,N,2,75, 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, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 1a7a52dd6c8b..48d7e379f7c8 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 +20241121,4625,4700,4845,4600,45482,212327745,00,0.00,N,5,-75, 20241120,4700,4710,4765,4650,28274,132577605,00,0.00,N,5,-10, 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, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index e7c14fdde5cc..4991d739d407 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 +20241121,12490,12480,12830,12360,27706,348687950,00,0.00,N,5,-110, 20241120,12600,12660,12800,12450,20504,259193790,00,0.00,N,5,-60, 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, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index fd311428e689..f3691c5a0aa6 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 +20241121,7130,7260,7380,7100,99139,711180670,00,0.00,N,5,-170, 20241120,7300,7600,7600,7260,38304,281058390,00,0.00,N,5,-80, 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, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index 4cd08514bf90..31a23d370904 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 +20241121,1985,1910,1991,1879,93124,178240567,00,0.00,N,2,80, 20241120,1905,2010,2020,1830,157366,299892479,00,0.00,N,5,-105, 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, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index df097e92e95b..4f489fa8ddd9 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 +20241121,5200,5360,5360,5200,90,475710,00,0.00,N,5,-100, 20241120,5300,5360,5360,5150,87,459300,00,0.00,N,2,90, 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, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 492f00cd4c6a..e3d85c0c9573 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 +20241121,3320,3410,3460,3320,61156,206285300,00,0.00,N,5,-90, 20241120,3410,3485,3525,3410,89761,309256405,00,0.00,N,5,-130, 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, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index daff24773a86..e6f148b7ed44 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 +20241121,2070,2070,2075,2070,120166,248768665,00,0.00,N,5,-10, 20241120,2080,2075,2080,2075,22626,46949950,00,0.00,N,2,5, 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, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 325dbbdf2810..687a29432df1 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 +20241121,10380,10380,10390,10370,8747,90772070,00,0.00,N,2,20, 20241120,10360,10370,10380,10360,23838,247206340,00,0.00,N,5,-30, 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, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 785245593ee6..66cabe59c056 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 +20241121,2075,2070,2080,2065,13562,28090240,00,0.00,N,3,0, 20241120,2075,2080,2120,2070,44128,91754035,00,0.00,N,5,-15, 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, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index eddb7ff4f8c4..2c85d12212a1 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 +20241121,7200,7020,7780,6900,1316880,9768929200,00,0.00,N,2,110, 20241120,7090,7530,7770,7060,651949,4791284560,00,0.00,N,5,-250, 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, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 21f0d79eb54c..da9f3304bdd9 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 +20241121,2070,2075,2080,2070,53001,109803360,00,0.00,N,5,-15, 20241120,2085,2070,2090,2070,28396,58889925,00,0.00,N,5,-5, 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, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 8d3ce7a06bdf..5b0b6d859e87 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 +20241121,2080,2140,2140,2075,10251,21323835,00,0.00,N,2,5, 20241120,2075,2100,2110,2070,52938,110103285,00,0.00,N,5,-35, 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, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index b2d290475011..c6d025037afe 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 +20241121,2775,2840,2890,2775,15334,43371065,00,0.00,N,5,-65, 20241120,2840,2865,2885,2820,13238,37732895,00,0.00,N,5,-30, 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, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 6ac7f69f92dc..b8bf8afbf955 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 +20241121,16270,16510,16520,16270,95527,1563365490,00,0.00,N,5,-150, 20241120,16420,16900,17010,16320,193674,3218695640,00,0.00,N,5,-500, 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, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index ad925de96943..44cccd76bfd4 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 +20241121,10360,10380,10390,10360,11271,116941630,00,0.00,N,5,-20, 20241120,10380,10350,10390,10350,10664,110566090,00,0.00,N,3,0, 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, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index e2cb44b96bed..30ffbd4fb52f 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 +20241121,2075,2070,2075,2070,2748,5698365,00,0.00,N,3,0, 20241120,2075,2070,2080,2070,1678,3481765,00,0.00,N,5,-10, 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, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index d8e62424b3d5..ba26d05bf600 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 +20241121,13800,14880,14920,13800,389110,5513535440,00,0.00,N,5,-1130, 20241120,14930,14780,15250,14570,307010,4584312090,00,0.00,N,2,150, 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, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index cdeab58d185d..7f70c74fb112 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241121,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241120,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241119,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 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, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index b178e3211099..598c8dbe6d21 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 +20241121,16610,17200,17290,16470,197340,3310453530,00,0.00,N,5,-680, 20241120,17290,17480,17830,17050,114715,1991700650,00,0.00,N,5,-190, 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, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 5e6c51dd85c2..6e24705eaa40 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 +20241121,1663,1657,1667,1640,37620,62052481,00,0.00,N,2,6, 20241120,1657,1650,1700,1649,10780,17985666,00,0.00,N,5,-13, 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, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 7a0b2247f98b..4dee1f395dd9 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 +20241121,4445,4470,4470,4340,9404,41363345,00,0.00,N,5,-25, 20241120,4470,4580,4580,4445,7619,34183490,00,0.00,N,5,-110, 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, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index de02854e3d33..002db674c416 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 +20241121,2095,2155,2155,2080,50329,105227750,00,0.00,N,2,5, 20241120,2090,2150,2170,2090,42379,89153360,00,0.00,N,5,-60, 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, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 7241a060f0df..58686bd69ece 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 +20241121,2070,2070,2070,2065,1976,4086045,00,0.00,N,3,0, 20241120,2070,2070,2075,2070,2428,5027460,00,0.00,N,5,-10, 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, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 3c3d8ab43624..1843615201a0 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 +20241121,5360,4640,5390,4640,1296715,6693135815,00,0.00,N,2,670, 20241120,4690,4400,5030,4295,1894675,8898056860,00,0.00,N,2,290, 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, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 8f13bf19f179..3a762576142b 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 +20241121,2110,2125,2125,2090,15370,32371395,00,0.00,N,5,-5, 20241120,2115,2110,2130,2110,16826,35583575,00,0.00,N,5,-5, 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, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 2cf8e95d5b2d..51fb20acd392 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 +20241121,2090,2140,2140,2080,44768,93384300,00,0.00,N,5,-5, 20241120,2095,2105,2195,2090,37399,78676205,00,0.00,N,5,-55, 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, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 23863011d848..91fba623c2c0 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 +20241121,2090,2115,2120,2085,56770,119036535,00,0.00,N,5,-20, 20241120,2110,2130,2170,2090,53454,112582115,00,0.00,N,5,-15, 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, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 4c55cad63911..efebd7839618 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 +20241121,10010,10010,10030,9990,28287,283029620,00,0.00,N,5,-20, 20241120,10030,10030,10030,10010,17325,173650120,00,0.00,N,5,-10, 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, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index d999568de5e1..ac7954d2884f 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 +20241121,144000,154000,158900,144000,192860,28850687400,00,0.00,N,5,-9300, 20241120,153300,149300,154000,146700,123328,18631208000,00,0.00,N,2,5300, 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, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 434535f213b4..1702c40dd616 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 +20241121,11630,12270,12270,11390,95037,1104400410,00,0.00,N,5,-280, 20241120,11910,12760,13930,11910,519307,6734045270,00,0.00,N,5,-1000, 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, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 20b12fb1230a..69fc51d781eb 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 +20241121,5660,5790,5940,5650,132415,759778690,00,0.00,N,5,-180, 20241120,5840,6290,6290,5820,245949,1476495990,00,0.00,N,5,-240, 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, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index c62b66ee2b50..fb7de6ffed86 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 +20241121,2010,2005,2010,1995,24130,48315295,00,0.00,N,2,5, 20241120,2005,2005,2010,2000,27109,54385055,00,0.00,N,5,-15, 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, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index f3363e72d02c..70199fa4a9fa 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 +20241121,27150,27500,27550,26800,179082,4876475050,00,0.00,N,5,-650, 20241120,27800,29100,29150,27700,223093,6302981500,00,0.00,N,5,-650, 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, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index fa4950fd82bb..ba3f8c209d07 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 +20241121,5550,5550,5620,5480,34463,190941450,00,0.00,N,3,0, 20241120,5550,5640,5640,5480,33539,185927210,00,0.00,N,5,-50, 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, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index cbcfcb76c519..1172c251d0dc 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 +20241121,2075,2065,2075,2065,6693,13834005,00,0.00,N,2,10, 20241120,2065,2075,2075,2060,8759,18090890,00,0.00,N,5,-10, 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, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index e17329eb569e..d83225a71a06 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 +20241121,18800,19680,19690,17990,156672,2965435550,00,0.00,N,5,-880, 20241120,19680,19500,20450,18860,162445,3208980640,00,0.00,N,2,220, 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, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 3d761b423a0e..182ac7f60a85 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 +20241121,2115,2125,2125,2100,24960,52637755,00,0.00,N,5,-10, 20241120,2125,2105,2150,2105,9147,19320085,00,0.00,N,2,10, 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, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index fc6bca42be6f..d08dc238f1e6 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 +20241121,3845,3880,3945,3845,16733,64863205,00,0.00,N,5,-35, 20241120,3880,3895,3950,3805,34927,135641695,00,0.00,N,5,-30, 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, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index af2c04e6d47b..e8e6956e71b8 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 +20241121,2040,2035,2040,2020,23655,48019415,00,0.00,N,3,0, 20241120,2040,2030,2045,2010,155716,316003330,00,0.00,N,2,5, 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, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index c8e59cbdfce1..90298ec33b93 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 +20241121,2105,2090,2140,2080,28504,59571080,00,0.00,N,3,0, 20241120,2105,2125,2185,2090,37735,79713560,00,0.00,N,5,-65, 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, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 17f07977de8a..27d5b000a9e8 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 +20241121,10500,11000,11500,10000,232,2432140,00,0.00,N,3,0, 20241120,10500,12300,12300,10450,406,4483680,00,0.00,N,5,-1790, 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, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 64c37a67e80b..4a57ec2362b5 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 +20241121,3185,3150,3250,3130,83832,267553310,00,0.00,N,3,0, 20241120,3185,3200,3260,3150,89021,284583740,00,0.00,N,5,-15, 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, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index bc35cbe067d1..ab944d921bba 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241120,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 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, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 364fb1467f3d..c34d1109095d 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 +20241121,2060,2080,2080,2045,13209,27094030,00,0.00,N,3,0, 20241120,2060,2065,2070,2045,34010,69776905,00,0.00,N,5,-15, 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, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index ae3cf0e975a7..692586583a74 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 +20241121,2115,2100,2115,2090,6937,14547760,00,0.00,N,2,15, 20241120,2100,2125,2130,2095,18822,39699700,00,0.00,N,5,-80, 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, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 529b65bb30ea..8a4dd9933b73 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 +20241121,3095,3095,3095,3095,1,3095,00,0.00,N,2,290, 20241120,2805,3200,3495,2805,772,2244045,00,0.00,N,5,-430, 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, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 9c585956626c..99c6d1472b35 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 +20241121,15280,15540,15760,15130,16464,252195260,00,0.00,N,5,-240, 20241120,15520,15930,16200,15520,15492,244407040,00,0.00,N,5,-410, 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, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index b3750b6906d9..63c0c204b1d7 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 +20241121,2060,2085,2085,2045,49414,101097615,00,0.00,N,2,15, 20241120,2045,2035,2080,2035,4523,9251865,00,0.00,N,3,0, 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, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index c5ab3684f6b1..4295712c5a90 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 +20241121,18180,19150,19150,18140,59792,1105643400,00,0.00,N,5,-950, 20241120,19130,19050,19570,18870,43478,832654400,00,0.00,N,2,200, 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, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 5fb07846a4b1..6782dcc0c508 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 +20241121,4650,4620,4650,4560,41493,191891365,00,0.00,N,2,65, 20241120,4585,4560,4620,4540,74255,341365840,00,0.00,N,2,20, 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, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index f72b7c903cb1..d5254c73636f 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 +20241121,10080,10080,10090,10060,7074,71249330,00,0.00,N,5,-10, 20241120,10090,10100,10110,10070,15165,152967040,00,0.00,N,5,-10, 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, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 3ca22dd6c707..6e6fe1ee2b29 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 +20241121,2115,2115,2115,2105,12313,25990545,00,0.00,N,3,0, 20241120,2115,2135,2135,2110,33924,71894130,00,0.00,N,5,-20, 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, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 6f16c221f0e3..882cc7862c9e 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 +20241121,2495,2495,2495,2495,1,2495,00,0.00,N,2,255, 20241120,2240,2300,2300,2000,25,55930,00,0.00,N,2,205, 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, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 4282021fcd34..6b085e7d50e7 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 +20241121,2090,2110,2110,2080,6242,13008190,00,0.00,N,3,0, 20241120,2090,2085,2120,2085,4573,9563145,00,0.00,N,5,-15, 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, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 0118a73d4462..dadc493e5a4d 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, 20241120,30300,30300,30300,30300,0,0,00,0.00,Y,3,0, 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, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 751a53d5680b..64a6dd194f53 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 +20241121,2010,2010,2015,2010,15792,31742170,00,0.00,N,5,-5, 20241120,2015,2015,2015,2010,26805,53901565,00,0.00,N,5,-5, 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, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 73260d1d328d..925501f7e875 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 +20241121,2045,2030,2045,2020,15456,31328385,00,0.00,N,2,10, 20241120,2035,2030,2045,2025,17006,34527185,00,0.00,N,5,-10, 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, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 2e8517566b5a..e64c50c12fe5 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 +20241121,89400,87800,91000,87400,760636,67958759300,00,0.00,N,2,1400, 20241120,88000,89000,92300,87600,694970,62170580100,00,0.00,N,5,-2200, 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, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 481da375289d..cb7d5b1088f4 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 +20241121,2010,1992,2050,1955,28857,57794603,00,0.00,N,2,10, 20241120,2000,1960,2000,1956,29566,58583572,00,0.00,N,2,35, 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, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 4e057508c0fc..5969e8ecc73f 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 +20241121,7900,8020,8140,7890,19848,158223240,00,0.00,N,5,-150, 20241120,8050,7830,8170,7830,21623,174508140,00,0.00,N,2,220, 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, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 35228c6efa5b..d6ee2804547f 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 +20241121,2735,2815,2895,2735,123142,340446245,00,0.00,N,5,-115, 20241120,2850,2930,2990,2850,60626,174677075,00,0.00,N,5,-80, 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, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 2b19c7febcf7..0be69339cf3b 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 +20241121,2035,2025,2045,2020,13359,27102185,00,0.00,N,2,5, 20241120,2030,2020,2095,2020,4723,9578605,00,0.00,N,5,-5, 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, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index cbff8a41f135..a69a318f108a 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 +20241121,7350,7440,7620,7340,21074,156015500,00,0.00,N,5,-90, 20241120,7440,7510,7660,7310,24591,183380410,00,0.00,N,5,-60, 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, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index a7e4b2f524e6..ef5253c23244 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 +20241121,8780,9000,9000,8730,54701,483154510,00,0.00,N,5,-240, 20241120,9020,8910,9160,8850,79102,714557770,00,0.00,N,5,-10, 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, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 6d1b0824a565..bedc44e32bd9 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 +20241121,1983,1987,1987,1979,71820,142203536,00,0.00,N,2,2, 20241120,1981,1993,1997,1977,194455,385656886,00,0.00,N,5,-13, 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, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index c3a226b3f8c0..61b5ee24854a 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 +20241121,10190,10600,10930,10060,249248,2578366190,00,0.00,N,5,-510, 20241120,10700,12040,12040,10700,492278,5448002910,00,0.00,N,5,-1390, 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, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index ad53eab607b9..aef245499216 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 +20241121,3675,3595,3690,3595,126996,464315745,00,0.00,N,2,45, 20241120,3630,3650,3660,3590,137266,497186610,00,0.00,N,5,-20, 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, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index d1cc7fe6ce0d..b062fa9342d8 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 +20241121,4740,4765,4890,4625,21882,103725690,00,0.00,N,5,-65, 20241120,4805,4880,4925,4750,27485,132270250,00,0.00,N,5,-75, 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, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index ce794fcfec80..46a40daaf83d 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 +20241121,3405,3490,3500,3400,163861,560775140,00,0.00,N,5,-85, 20241120,3490,3520,3580,3400,150589,524857440,00,0.00,N,5,-55, 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, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index cc578b4db03c..469b9228bd8c 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 +20241121,5120,5230,5280,5120,157467,813611260,00,0.00,N,5,-110, 20241120,5230,5210,5650,5090,757604,4091231470,00,0.00,N,2,50, 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, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index e75e69c8a3ac..289cde255fe4 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 +20241121,1170,1161,1182,1161,199147,233661200,00,0.00,N,5,-3, 20241120,1173,1161,1174,1150,247470,287463623,00,0.00,N,2,12, 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, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 6e6420ca6209..a8813fd19ef4 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 +20241121,9010,9360,9640,9010,489665,4556887070,00,0.00,N,5,-430, 20241120,9440,9650,9800,9300,386844,3699355620,00,0.00,N,5,-40, 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, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 0458f262d064..6f93649e37f2 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 +20241121,2500,2435,2500,2380,68805,167206840,00,0.00,N,2,45, 20241120,2455,2475,2490,2435,52121,127783550,00,0.00,N,5,-20, 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, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index ba13dd2eb928..6c6ceadfe4b7 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 +20241121,10000,10000,10240,9920,18984,189727880,00,0.00,N,5,-30, 20241120,10030,10310,10380,10000,20069,204737040,00,0.00,N,5,-240, 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, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index d9bb67d08a10..b79fef10675e 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 +20241121,9970,9990,10140,9930,36598,366338760,00,0.00,N,5,-160, 20241120,10130,10100,10290,9940,31898,320980080,00,0.00,N,5,-80, 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, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index efc477c4dcff..a8312403a21f 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 +20241121,1998,2000,2000,1996,1233,2463987,00,0.00,N,2,1, 20241120,1997,2000,2000,1996,17702,35363765,00,0.00,N,5,-8, 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, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 53f3cbc610fd..a506ac656bd0 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 +20241121,1955,1952,1957,1948,29343,57288335,00,0.00,N,2,5, 20241120,1950,1956,1962,1950,141118,275589269,00,0.00,N,5,-7, 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, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 516a1154d6a6..68113f805eeb 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 +20241121,13120,13180,13410,13010,110974,1469409300,00,0.00,N,2,40, 20241120,13080,12980,13130,12930,51339,670645260,00,0.00,N,2,100, 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, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 13d26f6683ef..aa934759e613 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 +20241121,16550,17320,17440,16550,106182,1791881170,00,0.00,N,5,-890, 20241120,17440,17250,18280,17250,73985,1305323920,00,0.00,N,2,190, 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, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 7432978e76de..1553cd4a7a7a 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 +20241121,19010,20050,20150,18990,39099,753256510,00,0.00,N,5,-1040, 20241120,20050,20650,21100,20050,16426,333320250,00,0.00,N,5,-600, 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, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index a2040bfb209b..0dee5dc3e8cd 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 +20241121,2030,2105,2105,2030,12241,24934505,00,0.00,N,5,-5, 20241120,2035,2060,2120,2035,11781,24090050,00,0.00,N,5,-25, 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, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 9fafc34be954..9f61de982db3 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 +20241121,2020,2015,2025,2010,3816,7709995,00,0.00,N,2,5, 20241120,2015,2010,2020,2005,6761,13561860,00,0.00,N,5,-10, 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, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 223163423fc4..717212c7a1b9 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 +20241121,68800,69000,69600,67900,188618,12996302800,00,0.00,N,5,-300, 20241120,69100,69300,69400,67500,181098,12399565100,00,0.00,N,5,-100, 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, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index e9fe9dcb28af..67355ea42019 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 +20241121,2050,2070,2070,2040,33796,69271220,00,0.00,N,5,-10, 20241120,2060,2075,2080,2030,150566,308044815,00,0.00,N,5,-15, 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, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 83fc7b9100c9..e5075e26ff33 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 +20241121,2040,2015,2040,2010,19282,39037445,00,0.00,N,2,15, 20241120,2025,2030,2035,2005,18540,37375940,00,0.00,N,5,-15, 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, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 32e9414ce2e9..57992e2a8fad 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 +20241121,23200,23900,24350,23100,118013,2773103100,00,0.00,N,5,-400, 20241120,23600,24650,24650,23400,120897,2881656250,00,0.00,N,5,-500, 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, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index d03193c91f82..4cf407d09208 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 +20241121,2065,2060,2085,2045,10830,22266025,00,0.00,N,2,15, 20241120,2050,2040,2070,2040,42572,87676115,00,0.00,N,5,-5, 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, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index be2ba1cf6b50..71407076584d 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 +20241121,5500,5760,5900,5500,245671,1382375140,00,0.00,N,5,-180, 20241120,5680,6010,6010,5680,144508,836255550,00,0.00,N,5,-280, 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, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index bfa865788d86..201c7f4e85e1 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 +20241121,62000,62200,63300,61500,14440,901426300,00,0.00,N,2,200, 20241120,61800,60000,62300,59100,26249,1605168500,00,0.00,N,2,2100, 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, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 72665177d672..7a5f67e52283 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 +20241121,13020,14060,14100,13010,479929,6423209230,00,0.00,N,5,-1160, 20241120,14180,14000,15200,13700,701326,10099466150,00,0.00,N,2,410, 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, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 3f99778c8127..89ab32b0a598 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241120,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 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, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 544108e201d2..00279a13d5e8 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241121,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241120,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241119,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 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, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 60be2a89d225..efe0c627966a 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 +20241121,2085,2040,2085,2040,19648,40310855,00,0.00,N,2,40, 20241120,2045,2095,2095,2005,186861,381254630,00,0.00,N,5,-50, 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, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index f5d1be5ba58d..5ebc28c0d1db 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 +20241121,11940,12430,12430,11500,905,10520190,00,0.00,N,5,-360, 20241120,12300,12000,12300,12000,521,6253550,00,0.00,N,3,0, 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, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index f03bfe0276bd..477165043329 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 20241120,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 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, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index d0c2bdf40c24..f86ecce3e248 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 +20241121,33150,32550,33400,32000,171773,5638998700,00,0.00,N,2,500, 20241120,32650,32350,33400,31950,210008,6889525000,00,0.00,N,2,300, 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, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 3be7d5247ed7..722561314848 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 +20241121,9420,9860,10040,9390,146492,1415433490,00,0.00,N,5,-400, 20241120,9820,10100,10180,9500,167293,1631941590,00,0.00,N,5,-280, 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, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 3de908774d4e..b57cbb8eb245 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241121,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241120,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241119,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 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, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index fadcc3606e93..24997983b220 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 +20241121,20100,21100,21400,20050,300151,6122921750,00,0.00,N,5,-1000, 20241120,21100,21800,22100,21000,307617,6607614850,00,0.00,N,5,-700, 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, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index f8a50592e542..4858f6209c97 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 +20241121,2090,2085,2130,2085,3924,8187760,00,0.00,N,5,-10, 20241120,2100,2120,2180,2095,3931,8360740,00,0.00,N,5,-40, 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, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 4aed8928485d..d75aa93c6bae 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 +20241121,2080,2050,2080,2050,356,734725,00,0.00,N,2,20, 20241120,2060,2045,2065,2045,47095,96896715,00,0.00,N,2,5, 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, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index b0b5f649fc16..6262869223dd 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2350,2350,2350,2350,0,0,00,0.00,Y,3,0, +20241121,2350,2350,2350,2350,0,0,00,0.00,Y,3,0, +20241120,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, 20241119,2350,2350,2350,2350,0,0,00,0.00,Y,0,0, 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, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 7429017f7c9e..a47927095762 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 +20241121,2100,2080,2115,2070,25523,53274445,00,0.00,N,2,20, 20241120,2080,2100,2155,2080,19112,39946450,00,0.00,N,5,-40, 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, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 652c355f6c88..74ff9a138d95 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 +20241121,22600,22650,23100,22200,322251,7276416650,00,0.00,N,2,100, 20241120,22500,23550,24700,22300,696375,16310422050,00,0.00,N,5,-700, 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, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 9c1081a7f0b7..b8a2439239e5 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 +20241121,9610,10100,10100,9600,51451,500912230,00,0.00,N,5,-490, 20241120,10100,10000,10770,9960,131714,1356186090,00,0.00,N,2,120, 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, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 68b8cbc86316..7e6a4be53a03 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 +20241121,3940,4000,4020,3875,103528,409019630,00,0.00,N,5,-100, 20241120,4040,3875,4340,3800,484120,1993416900,00,0.00,N,2,160, 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, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index cc123d14f6d7..20a94dfb4217 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 +20241121,6140,6140,6210,6100,34030,208717630,00,0.00,N,3,0, 20241120,6140,6250,6250,6130,43530,268395110,00,0.00,N,5,-60, 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, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index ac577183b213..257ecf45f09b 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 +20241121,8350,8440,8440,8310,44551,373339340,00,0.00,N,5,-30, 20241120,8380,8410,8500,8380,44807,377879830,00,0.00,N,5,-30, 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, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 9fe3f74ef864..375750f599ab 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 +20241121,13970,14700,14710,13830,426922,6058204660,00,0.00,N,5,-680, 20241120,14650,14650,14780,14140,454388,6586036790,00,0.00,N,5,-200, 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, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 109a63638010..5890acb8fed2 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 +20241121,9130,9450,9550,9130,37739,349242260,00,0.00,N,5,-320, 20241120,9450,9600,9600,9260,40760,385187220,00,0.00,N,5,-120, 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, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index ac0251590d72..9d3527c0632b 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 +20241121,10800,11300,11380,10770,184462,2023977350,00,0.00,N,5,-510, 20241120,11310,11600,11710,11180,93601,1064683260,00,0.00,N,5,-260, 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, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 2473ffa89b2b..4a426189ed53 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 +20241121,12870,13010,13550,12550,116364,1515877000,00,0.00,N,5,-140, 20241120,13010,13100,13190,12930,63860,834098440,00,0.00,N,5,-90, 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, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 524d85c1c3bd..c9ed4e911852 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 +20241121,2015,2000,2015,2000,24360,48821015,00,0.00,N,2,10, 20241120,2005,2005,2010,2000,9220,18476000,00,0.00,N,5,-5, 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, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index e272a1392786..7cfd20122681 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 +20241121,18650,19610,19890,18570,281970,5348393430,00,0.00,N,5,-960, 20241120,19610,22250,22400,19600,645998,13102248360,00,0.00,N,5,-3140, 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, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 6d5d567e8088..ffd0dfa64036 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 +20241121,9950,9570,10150,9530,165997,1645653710,00,0.00,N,2,280, 20241120,9670,8860,9970,8860,359910,3444514470,00,0.00,N,2,810, 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, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 0a6e8dd52a40..579e5de036da 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 +20241121,16290,16500,16580,16290,8419,137846710,00,0.00,N,5,-230, 20241120,16520,16680,16680,16400,10570,175178800,00,0.00,N,5,-50, 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, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 89b9ec4ca8c1..65c45b764baa 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 +20241121,51100,51200,52700,50800,111626,5790178900,00,0.00,N,5,-100, 20241120,51200,51200,51700,50300,95670,4886828000,00,0.00,N,3,0, 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, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 2468afcef477..be3e328fd53e 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 +20241121,8240,7600,8240,7530,4648167,37090294130,00,0.00,N,2,440, 20241120,7800,8620,8680,7630,5263024,42784165140,00,0.00,N,5,-320, 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, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index e3fd2436ff13..581222282492 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 +20241121,13100,13120,13300,12680,101178,1309093310,00,0.00,N,5,-50, 20241120,13150,13290,13510,13030,56167,747002120,00,0.00,N,5,-130, 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, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index e3d1d02962b5..08ede7c3c399 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 +20241121,2075,2085,2085,2050,25327,52072795,00,0.00,N,2,15, 20241120,2060,2065,2085,2060,16248,33547770,00,0.00,N,5,-20, 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, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index c82498d18ecb..ac91a7d01dad 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 +20241121,3400,3445,3590,3400,121643,422805785,00,0.00,N,5,-65, 20241120,3465,3610,3670,3455,242745,859263840,00,0.00,N,5,-135, 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, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 06c227832a79..c8cd27d9bfbd 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 +20241121,6600,7010,7430,6490,1161967,8174706410,00,0.00,N,5,-460, 20241120,7060,6810,7150,6650,717184,4931561080,00,0.00,N,2,160, 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, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 1a9c29a5028f..fbbd09d6412c 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 +20241121,1980,1988,1988,1980,3534,7002086,00,0.00,N,5,-3, 20241120,1983,1982,1989,1976,17004,33742644,00,0.00,N,5,-5, 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, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 553a848961af..96932c4bc4e0 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 +20241121,2060,2085,2130,2050,61706,127105665,00,0.00,N,3,0, 20241120,2060,2080,2120,2060,12176,25221225,00,0.00,N,5,-20, 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, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 80c7e751aad7..6a21d5b9c477 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 +20241121,6750,6950,7090,6670,96194,650172300,00,0.00,N,5,-180, 20241120,6930,6910,7120,6710,118350,817856390,00,0.00,N,5,-90, 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, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index c95d02e2974e..33f9aff11c2b 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 +20241121,8980,9070,9120,8960,73880,665143220,00,0.00,N,5,-90, 20241120,9070,9250,9450,9060,88848,816023900,00,0.00,N,5,-180, 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, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 65c97a903f1b..fc5ba36a3cf1 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 +20241121,8140,8580,8590,8120,1118830,9261881250,00,0.00,N,5,-420, 20241120,8560,8750,9240,8550,6290374,55830376990,00,0.00,N,2,130, 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, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv new file mode 100644 index 000000000000..03868af2916f --- /dev/null +++ b/466410/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,16790,17640,17920,16500,315141,5410629000,00,0.00,N,5,-360, +20241120,17150,18100,18590,16510,802676,13962380870,00,0.00,N,5,-1340, +20241119,18490,21000,23200,18490,4879062,101651030800,00,0.00,N,5,-6010, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 359f57f2e312..e6fbe723dd93 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 +20241121,1984,1990,1990,1980,5344,10608987,00,0.00,N,5,-1, 20241120,1985,1979,1989,1979,11125,22104473,00,0.00,N,5,-3, 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, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 09567874ec51..531e3b9c3bb3 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 +20241121,2100,2110,2125,2095,30450,64002260,00,0.00,N,5,-10, 20241120,2110,2130,2135,2090,35540,74707995,00,0.00,N,5,-25, 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, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index d59b76e8b03c..4fac701f4725 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241121,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241120,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241119,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 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, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 862f2c6b02e1..08ad134f937b 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 +20241121,2065,2065,2065,2050,26638,54841285,00,0.00,N,5,-10, 20241120,2075,2075,2100,2075,11620,24148625,00,0.00,N,5,-25, 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, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index f8760c6b395b..43e30d4c1d4b 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 +20241121,2095,2120,2120,2085,10384,21758670,00,0.00,N,2,10, 20241120,2085,2135,2135,2085,51065,107663125,00,0.00,N,5,-50, 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, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 59ed1e544b45..bbe342a6e255 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 +20241121,1215,1260,1275,1200,482311,591222911,00,0.00,N,5,-45, 20241120,1260,1284,1300,1255,424481,537788057,00,0.00,N,5,-23, 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, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 77677f4f40a9..018922e70e9c 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 +20241121,2000,2020,2030,2000,12321,24751835,00,0.00,N,3,0, 20241120,2000,2005,2025,1998,3400,6801566,00,0.00,N,5,-25, 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, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index acedb217a594..d1e69267592e 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 +20241121,2030,2030,2030,2010,22184,44766030,00,0.00,N,5,-5, 20241120,2035,2020,2040,2005,30287,60968365,00,0.00,N,2,5, 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, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 640e1d97eac7..9edef4945687 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 +20241121,2050,2060,2065,2045,23868,49024900,00,0.00,N,5,-10, 20241120,2060,2065,2065,2050,6008,12340595,00,0.00,N,3,0, 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, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 8dd8fd020e6d..8724131d2d49 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 +20241121,2080,2085,2085,2075,21609,44928945,00,0.00,N,5,-10, 20241120,2090,2090,2100,2080,21379,44639290,00,0.00,N,5,-5, 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, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 8aa97d7fee64..0e6243c2c639 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 +20241121,2040,2050,2050,2020,16182,32831370,00,0.00,N,5,-15, 20241120,2055,2040,2055,2040,30986,63552860,00,0.00,N,2,10, 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, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index dda92552c808..f1f827ac497b 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 +20241121,5130,5250,5310,5100,101187,521525670,00,0.00,N,5,-120, 20241120,5250,5020,5410,5020,165748,878600300,00,0.00,N,2,240, 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, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 02a71df2df34..30173cf9d256 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 +20241121,2070,2050,2075,2030,7711,15795610,00,0.00,N,2,20, 20241120,2050,2065,2085,2045,9117,18726585,00,0.00,N,5,-40, 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, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 13e42bb5b6f5..2b3b83611578 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 +20241121,1992,1998,1998,1980,14731,29312093,00,0.00,N,2,6, 20241120,1986,1983,1995,1983,15037,29869787,00,0.00,N,5,-4, 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, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index f330d2390dd6..06566cb77a9c 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 +20241121,1998,2005,2020,1997,18100,36192630,00,0.00,N,5,-12, 20241120,2010,2010,2030,2000,5160,10391585,00,0.00,N,5,-10, 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, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 445396a63168..f8d58584b441 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 +20241121,2020,2025,2025,2015,33361,67293820,00,0.00,N,5,-5, 20241120,2025,2025,2040,2020,1625,3290570,00,0.00,N,3,0, 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, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index ddab681c3325..3eee0e244e63 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 +20241121,17000,16080,17430,15860,254630,4302336690,00,0.00,N,2,1020, 20241120,15980,15660,16950,14620,275932,4376014100,00,0.00,N,2,330, 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, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 42a55333c855..4eb5ab6cac09 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 +20241121,9580,10450,11040,9520,2009468,20813227780,00,0.00,N,5,-650, 20241120,10230,11910,12390,10150,2654412,30363575650,00,0.00,N,5,-1490, 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, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index ce409abbd66d..5863972b0c21 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 +20241121,2000,1999,2000,1990,18975,37876669,00,0.00,N,3,0, 20241120,2000,2000,2010,1998,914,1828126,00,0.00,N,5,-5, 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, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv new file mode 100644 index 000000000000..ff6312b124e6 --- /dev/null +++ b/474610/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,5780,6170,6280,5780,2516168,15078314140,00,0.00,N,5,-760, +20241120,6540,5750,6800,5550,14219738,89160030790,00,0.00,N,2,680, +20241119,5860,7800,8410,5810,18066060,127991545830,00,0.00,N,5,-2420, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index e48b4a2ce317..f4c58940b57b 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 +20241121,2050,2045,2070,2015,42228,85881815,00,0.00,N,2,5, 20241120,2045,2040,2070,2025,16885,34423190,00,0.00,N,5,-20, 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, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 5ee2b9c9ecaa..4b0f2a594efe 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 +20241121,2095,2090,2110,2070,31082,64774715,00,0.00,N,2,5, 20241120,2090,2135,2135,2090,17645,37121105,00,0.00,N,5,-45, 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, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 5a40889bdae9..84ec3760be1b 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 +20241121,13760,13900,14050,13700,268861,3718596730,00,0.00,N,5,-240, 20241120,14000,14300,14480,13980,335228,4752628990,00,0.00,N,5,-160, 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, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 07c3f5ec99c2..621f76729d79 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 +20241121,2070,2090,2090,2060,28440,58915265,00,0.00,N,2,5, 20241120,2065,2065,2085,2065,8448,17476735,00,0.00,N,5,-20, 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, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 5fb21595e822..e885e5dcc4b1 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 +20241121,2075,2035,2080,2035,16892,34863870,00,0.00,N,2,40, 20241120,2035,2040,2060,2030,30387,61801610,00,0.00,N,5,-20, 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, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index beff49d5e604..385a3e5e5e0d 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 +20241121,16200,15910,17840,15910,1460648,24785977470,00,0.00,N,2,320, 20241120,15880,15200,16620,15130,909645,14574097180,00,0.00,N,2,580, 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, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 67375b9519ff..bc3782edb4d2 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 +20241121,39550,41200,41200,39550,331781,13213974950,00,0.00,N,5,-1700, 20241120,41250,42350,42600,41200,264815,10984707200,00,0.00,N,5,-750, 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, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 3fbc9dfc690d..07b521c451cc 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 +20241121,7580,8000,8480,7450,1776860,14184622490,00,0.00,N,5,-620, 20241120,8200,7390,9170,7160,9726698,82859953410,00,0.00,N,2,810, 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, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 20c5593edc8e..a7b6785fbd3f 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,6980,6880,7050,6650,593079,4083670620,00,0.00,N,2,90, 20241120,6890,6740,7090,6440,1485416,10139221940,00,0.00,N,2,50, 20241119,6840,6970,7300,6650,1926639,13372628250,00,0.00,N,5,-250, 20241118,7090,10730,11480,7030,10563521,96331346120,00,0.00,N,5,-2910, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index a7f81db74177..f044d96ba2da 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 +20241121,11980,11660,12150,11440,417763,4943663230,00,0.00,N,2,200, 20241120,11780,11760,12420,11460,693433,8379989520,00,0.00,N,2,20, 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, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 381d576c3461..7fba28e25bd9 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 +20241121,10910,11240,11480,10910,64300,712476710,00,0.00,N,5,-320, 20241120,11230,11020,11370,11020,69715,782092000,00,0.00,N,2,110, 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, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index f23ea1ea92dd..c71b772cf810 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241121,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241120,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241119,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 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, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index d61f78e2c30c..b6e3fc657a34 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 +20241121,12500,11790,15000,11790,7,93240,00,0.00,N,5,-1350, 20241120,13850,13840,16270,13840,8,125310,00,0.00,N,5,-2420, 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, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 07f35f04f5d1..1baac2c92dfe 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 +20241121,1977,1983,1983,1976,3012,5961435,00,0.00,N,2,4, 20241120,1973,1980,1994,1973,5038,9948620,00,0.00,N,5,-13, 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, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index c99906a83551..03fe06696039 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 +20241121,2000,1998,2010,1990,6449,12900895,00,0.00,N,2,2, 20241120,1998,2000,2010,1998,8341,16676687,00,0.00,N,5,-7, 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, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 3a7bffe1624e..5c1d43e4ca69 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 +20241121,2045,2035,2065,2035,31898,65251820,00,0.00,N,2,10, 20241120,2035,2030,2060,2025,4802,9752355,00,0.00,N,5,-15, 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, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 9804c8241121..29124d809bd2 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241120,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241121,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241120,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241119,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 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, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 1a27b85e8945..7c4b59aa69c4 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 +20241121,2040,2030,2050,2020,19392,39287135,00,0.00,N,2,10, 20241120,2030,2030,2045,2030,5697,11587205,00,0.00,N,5,-15, 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, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index e5e33c70e2c9..ae5d35255bde 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 +20241121,2000,2005,2005,1999,6260,12524095,00,0.00,N,5,-5, 20241120,2005,2000,2010,2000,10318,20636330,00,0.00,N,5,-5, 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, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 2a1bb72e5cd9..b6fc9dfaacd1 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 +20241121,2015,2015,2025,2010,12521,25217395,00,0.00,N,3,0, 20241120,2015,2015,2030,2010,5656,11376530,00,0.00,N,2,5, 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, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index d3845a7cbef2..dcf87fcfdacc 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 +20241121,1995,2000,2000,1995,65024,129936862,00,0.00,N,5,-5, 20241120,2000,2000,2010,1995,29933,59747374,00,0.00,N,5,-5, 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, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 0b5e2da2c7e6..2c941ef5b933 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 +20241121,2020,2010,2025,2005,31979,64497545,00,0.00,N,2,20, 20241120,2000,2020,2030,2000,39998,80459395,00,0.00,N,5,-30, 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, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index c23b194cacf2..40846dd062f1 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 +20241121,2000,1999,2015,1995,64343,128810261,00,0.00,N,2,1, 20241120,1999,2010,2025,1995,51044,102142345,00,0.00,N,5,-21, 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, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index d11d95d87e2b..8b3130695558 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 +20241121,2165,2120,2190,2105,79100,170901660,00,0.00,N,2,55, 20241120,2110,2050,2170,2025,198046,415186590,00,0.00,N,2,65, 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, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 9764b9aa26b6..62507cca5711 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 +20241121,2015,2000,2015,1997,33799,67933202,00,0.00,N,2,18, 20241120,1997,2005,2010,1997,17309,34650070,00,0.00,N,5,-13, 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, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index f77554a69980..12b8531ae98c 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 +20241121,2025,2025,2035,2020,24974,50647020,00,0.00,N,5,-5, 20241120,2030,2025,2040,2020,17133,34665435,00,0.00,N,3,0, 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, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index cb1432d358e3..264a1b707f09 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 +20241121,1990,1981,1990,1978,104758,207764487,00,0.00,N,2,11, 20241120,1979,1979,1985,1977,93576,185148699,00,0.00,N,5,-1, 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, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv new file mode 100644 index 000000000000..c40db88d95a7 --- /dev/null +++ b/484130/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,2000,2000,2005,2000,80393,160925060,00,0.00,N,3,0, +20241120,2000,2000,2005,1998,263735,527350784,00,0.00,N,2,1, +20241119,1999,2155,2170,1996,7280825,14977010282,00,0.00,N,5,-1, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 5c109ca6a001..e97f28174ed8 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 +20241121,2000,2005,2005,1997,18742,37480688,00,0.00,N,5,-5, 20241120,2005,2015,2020,2000,39827,79905845,00,0.00,N,5,-15, 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, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 9c934b191e15..7e3252f568c9 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 +20241121,36100,36400,36400,34900,8013,284140700,00,0.00,N,2,100, 20241120,36000,36700,36700,35900,1811,65420650,00,0.00,N,5,-300, 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, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 103c9164d35e..5b553f08cb9c 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241121,2010,2005,2015,2000,37009,74332985,00,0.00,N,2,5, 20241120,2005,2010,2015,2000,197791,397351135,00,0.00,N,5,-5, 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, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 28f841d096bb..1d0e21260ea4 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 +20241121,2005,2010,2015,2000,42640,85642055,00,0.00,N,5,-5, 20241120,2010,2015,2015,2000,41013,82276520,00,0.00,N,5,-5, 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, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 89542d665576..b9eed0ba2e22 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 +20241121,37300,38600,39100,37300,1124965,42878919800,00,0.00,N,5,-2200, 20241120,39500,38350,40000,37200,1349797,52232431300,00,0.00,N,2,2050, 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,